Stocks Options

LAST PRICE
55.2100
TODAY'S CHANGE (%)
Trending Down-0.3200 (-0.5763%)

Bid / Lots
55.2000/ 14
Ask / Lots
55.3000/ 4
Open / Previous Close
55.7500 / 55.5300
Day Range
Low 55.1000
High 56.0400
52 Week Range
Low 50.7200
High 77.3500
Volume
5,370,167
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.982

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$18.90In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$13.90In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADMIn the Money	$9.90In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$8.90In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADMIn the Money	$7.90In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$6.90In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$5.30In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$4.40In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADMIn the Money	$4.50In the Money	$5.60In the Money	$5.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADMIn the Money	$3.60In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$2.20In the Money	$3.40In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	4Out of the Money	59Out of the Money
ADMIn the Money	$0.45In the Money	$4.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$53.00	ADMNear the Money	---Near the Money	$0.15Near the Money	$0.09Near the Money	$0.06Near the Money	11Near the Money	61Near the Money
ADMIn the Money	$1.20In the Money	$1.70In the Money	$3.47In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$54.00	ADMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	94Near the Money	131Near the Money
ADMUnderlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$-0.40Underlying issue's last price	9Underlying issue's last price	50Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	ADMUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.15Underlying issue's last price	$-0.05Underlying issue's last price	3Underlying issue's last price	158Underlying issue's last price
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$-0.15Near the Money	4Near the Money	103Near the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$0.70In the Money	$0.85In the Money	$0.65In the Money	$0.11In the Money	7In the Money	280In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	19Near the Money	473Near the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$1.00In the Money	$2.60In the Money	$1.57In the Money	$0.30In the Money	12In the Money	181In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	9Near the Money	606Near the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$2.70In the Money	$4.70In the Money	$2.55In the Money	$1.10In the Money	2In the Money	114In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	11Out of the Money	141Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$2.75In the Money	$3.90In the Money	$3.66In the Money	$0.43In the Money	7In the Money	19In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.03Out of the Money	91Out of the Money	277Out of the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$3.50In the Money	$5.60In the Money	$3.90In the Money	$0.00In the Money	---In the Money	12In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$4.90In the Money	$6.60In the Money	$3.80In the Money	$0.00In the Money	---In the Money	4In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$5.70In the Money	$6.90In the Money	$6.74In the Money	$0.89In the Money	1In the Money	13In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	3Out of the Money	81Out of the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$6.60In the Money	$7.90In the Money	$6.01In the Money	$0.00In the Money	---In the Money	4In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$7.30In the Money	$10.40In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	37Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$8.40In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	20Out of the Money	36Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$9.70In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$10.40In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$11.20In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	$13.20In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$13.60In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$14.20In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$72.00	ADMIn the Money	$15.50In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	$16.90In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	ADMIn the Money	$17.70In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$18.70In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	ADMIn the Money	$20.20In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	ADMIn the Money	$20.40In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$23.70In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$85.00	ADMIn the Money	$29.30In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Archer-Daniels-Midland Co
NYSE:ADMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)