Stocks Options

LAST PRICE
53.8150
TODAY'S CHANGE (%)
Trending Up1.3050 (2.4852%)

Bid / Lots
53.8100/ 2
Ask / Lots
53.8200/ 6
Open / Previous Close
52.7100 / 52.5100
Day Range
Low 52.6700
High 53.8800
52 Week Range
Low 48.9215
High 77.3500
Volume
1,814,655
below 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 33.626

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$21.20In the Money	$21.40In the Money	$23.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	ADMOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$18.70In the Money	$18.90In the Money	$21.40In the Money	$0.00In the Money	---In the Money	3In 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	$16.20In the Money	$16.40In the Money	$23.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	ADMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$13.70In the Money	$13.90In the Money	$19.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	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	3Out of the Money
ADMIn the Money	$11.20In the Money	$11.40In the Money	$17.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$10.70In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$9.70In the Money	$9.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADMIn the Money	$8.70In the Money	$8.90In the Money	$8.55In the Money	$1.25In the Money	10In the Money	13In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ADMIn the Money	$7.70In the Money	$7.90In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADMIn the Money	$6.70In the Money	$6.90In the Money	$9.51In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$47.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADMIn the Money	$6.20In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
ADMIn the Money	$5.70In the Money	$5.90In the Money	$5.40In the Money	$1.30In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$48.00	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	170Out of the Money
ADMIn the Money	$4.70In the Money	$4.90In the Money	$2.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$49.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
ADMIn the Money	$3.70In the Money	$3.90In the Money	$2.90In the Money	$0.12In the Money	3In the Money	77In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	3Out of the Money	125Out of the Money
ADMIn the Money	$2.75In the Money	$2.90In the Money	$2.65In the Money	$0.89In the Money	126In the Money	169In the Money	Filter Table By Strike Price of$51.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	254Near the Money
ADMIn the Money	$1.75In the Money	$1.90In the Money	$1.75In the Money	$1.02In the Money	15In the Money	513In the Money	Filter Table By Strike Price of$52.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.13Near the Money	4Near the Money	580Near the Money
ADMIn the Money	$1.25In the Money	$1.45In the Money	$1.31In the Money	$0.97In the Money	52In the Money	124In the Money	Filter Table By Strike Price of$52.50	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.26Near the Money	11Near the Money	435Near the Money
ADMUnderlying issue's last price	$0.75Underlying issue's last price	$0.95Underlying issue's last price	$0.86Underlying issue's last price	$0.58Underlying issue's last price	154Underlying issue's last price	255Underlying issue's last price	Filter Table By Strike Price of$53.00Underlying issue's last price	ADMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.06Underlying issue's last price	$-0.92Underlying issue's last price	10Underlying issue's last price	75Underlying issue's last price
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$0.05Near the Money	18Near the Money	210Near the Money	Filter Table By Strike Price of$54.00	ADMIn the Money	$0.20In the Money	$0.30In the Money	$0.75In the Money	$-1.16In the Money	13In the Money	120In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	1,751Near the Money	Filter Table By Strike Price of$55.00	ADMIn the Money	$1.10In the Money	$1.25In the Money	$1.30In the Money	$-1.10In the Money	41In the Money	945In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	331Near the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$2.05In the Money	$2.30In the Money	$2.91In the Money	$-1.16In the Money	2In the Money	2In the Money
ADMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$2.50In the Money	$4.40In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	4,854Out of the Money	Filter Table By Strike Price of$57.50	ADMIn the Money	$2.35In the Money	$3.80In the Money	$3.91In the Money	$-2.29In the Money	10In the Money	51In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	2Out of the Money	124Out of the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$2.95In the Money	$6.30In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$3.90In the Money	$7.30In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In 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	2Out of the Money	2,128Out of the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$5.30In the Money	$8.30In the Money	$8.50In the Money	$0.00In the Money	---In the Money	25In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$5.90In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$62.00	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
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	31Out of the Money	569Out of the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$7.40In the Money	$10.80In the Money	$9.93In the Money	$0.00In the Money	---In the Money	30In the Money
ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$63.00	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
ADMOut of the Money	---Out of the Money	$1.15Out 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$64.00	ADMIn the Money	$9.20In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	825Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$9.90In the Money	$13.30In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$2.15Out 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$66.00	ADMIn the Money	$10.90In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$1.35Out 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$67.00	ADMIn the Money	$11.90In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,407Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$12.40In the Money	$15.80In the Money	$16.62In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$2.15Out 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$68.00	ADMIn the Money	$12.90In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$1.85Out 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	$13.90In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$14.90In the Money	$18.30In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$19.90In the Money	$23.30In the Money	$20.60In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$1.30Out 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	$24.60In the Money	$28.30In the Money	$21.29In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$1.30Out 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$85.00	ADMIn the Money	$29.60In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.15Out 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$90.00	ADMIn the Money	$34.60In the Money	$38.30In 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 15, 2024)

Put Options (expires Friday November 15, 2024)