Stocks Options

LAST PRICE
53.3500
TODAY'S CHANGE (%)
Trending Up0.8400 (1.5997%)

Bid / Lots
53.1200/ 1
Ask / Lots
53.7300/ 1
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
3,556,664
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 33.679

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$16.80In the Money	$19.90In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.80In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	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
ADMIn the Money	$14.80In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	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
ADMIn the Money	$13.80In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	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
ADMIn the Money	$12.80In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	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
ADMIn the Money	$13.10In the Money	$14.80In the Money	$13.51In the Money	$13.51In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	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
ADMIn the Money	$10.80In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	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
ADMIn the Money	$10.50In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	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
ADMIn the Money	$8.50In the Money	$11.00In the Money	$6.82In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$43.00	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
ADMIn the Money	$7.50In the Money	$10.00In 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	$6.80In the Money	$8.50In the Money	$8.56In the Money	$1.31In the Money	10In the Money	3In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADMIn the Money	$6.00In the Money	$7.50In the Money	$6.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$46.00	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	13Out of the Money
ADMIn the Money	$4.70In the Money	$6.50In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADMIn the Money	$4.30In the Money	$5.50In the Money	$4.16In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ADMIn the Money	$2.70In the Money	$4.50In the Money	$4.80In the Money	$1.30In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$49.00	ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ADMIn the Money	$2.40In the Money	$3.50In the Money	$2.21In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	20Out of the Money	72Out of the Money
ADMIn the Money	$1.60In the Money	$2.60In the Money	$1.73In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$51.00	ADMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.19Near the Money	10Near the Money	91Near the Money
ADMIn the Money	$1.45In the Money	$1.65In the Money	$1.57In the Money	$0.52In the Money	16In the Money	39In the Money	Filter Table By Strike Price of$52.00	ADMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.90Near the Money	1,185Near the Money	1,231Near the Money
ADMUnderlying issue's last price	$0.75Underlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.45Underlying issue's last price	73Underlying issue's last price	70Underlying issue's last price	Filter Table By Strike Price of$53.00Underlying issue's last price	ADMUnderlying issue's last price	$0.70Underlying issue's last price	$1.00Underlying issue's last price	$0.75Underlying issue's last price	$-0.87Underlying issue's last price	14Underlying issue's last price	73Underlying issue's last price
ADMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.36Near the Money	$0.13Near the Money	129Near the Money	71Near the Money	Filter Table By Strike Price of$54.00	ADMIn the Money	$1.30In the Money	$2.30In the Money	$1.58In the Money	$-1.16In the Money	1In the Money	106In the Money
ADMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	87Near the Money	22Near the Money	Filter Table By Strike Price of$55.00	ADMIn the Money	$2.05In the Money	$2.30In the Money	$2.02In the Money	$-1.05In the Money	8In the Money	229In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.04Near the Money	8Near the Money	77Near the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$2.95In the Money	$3.50In the Money	$3.03In the Money	$-1.70In the Money	2In the Money	54In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$3.90In the Money	$5.20In the Money	$4.93In the Money	$0.00In the Money	---In the Money	18In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$4.90In the Money	$6.10In the Money	$6.77In the Money	$0.00In the Money	---In the Money	9In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$5.90In the Money	$6.30In the Money	$3.32In the Money	$0.00In the Money	---In the Money	8In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$6.90In the Money	$7.30In the Money	$8.54In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$7.90In the Money	$8.30In the Money	$10.57In the Money	$0.00In the Money	---In the Money	3In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$8.90In 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	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$9.90In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.54Out of the Money	33Out of the Money	50Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$10.90In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$11.90In the Money	$12.30In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$12.90In 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	$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$67.00	ADMIn the Money	$13.90In the Money	$15.90In 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	$0.00Out 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	$14.90In 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	$0.15Out 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$69.00	ADMIn the Money	$15.90In the Money	$17.40In 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	$0.00Out 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	$16.90In the Money	$17.30In the Money	$17.52In the Money	$6.32In the Money	1In the Money	1In 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$71.00	ADMIn the Money	$17.90In 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	$0.15Out 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$75.00	ADMIn the Money	$21.90In the Money	$23.30In 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$80.00	ADMIn the Money	$25.70In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.15Out 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$85.00	ADMIn the Money	$30.10In the Money	$33.30In 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 22, 2024)

Put Options (expires Friday November 22, 2024)