Stocks Options

LAST PRICE
55.2150
TODAY'S CHANGE (%)
Trending Up0.5750 (1.0523%)

Bid / Lots
55.2100/ 4
Ask / Lots
55.2200/ 2
Open / Previous Close
54.8100 / 54.6400
Day Range
Low 54.7800
High 55.5600
52 Week Range
Low 50.7200
High 77.3500
Volume
1,442,441
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 33.031

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$19.90In the Money	$20.40In 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	$18.10In the Money	$18.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$17.10In the Money	$17.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$16.10In the Money	$16.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.10In the Money	$15.40In 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	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADMIn the Money	$14.10In the Money	$14.40In 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	$0.25Out 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	$13.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$12.10In the Money	$12.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$11.10In the Money	$11.40In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$10.10In the Money	$10.40In the Money	$10.27In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$9.10In the Money	$9.40In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$8.10In the Money	$8.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$7.20In the Money	$7.50In the Money	$7.68In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	1Out of the Money
ADMIn the Money	$6.20In 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$49.00	ADMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADMIn the Money	$5.20In the Money	$5.50In the Money	$5.45In the Money	$0.29In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	60Out of the Money	23Out of the Money
ADMIn the Money	$4.30In the Money	$4.60In 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	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	137Out of the Money	51Out of the Money
ADMIn the Money	$3.40In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ADMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$-0.06Out of the Money	329Out of the Money	95Out of the Money
ADMIn the Money	$2.65In the Money	$2.80In the Money	$2.60In the Money	$0.23In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$53.00	ADMNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.15Near the Money	139Near the Money	272Near the Money
ADMIn the Money	$1.95In the Money	$2.15In the Money	$1.89In the Money	$-0.66In the Money	20In the Money	8In the Money	Filter Table By Strike Price of$54.00	ADMNear the Money	$0.70Near the Money	$0.75Near the Money	$0.73Near the Money	$-0.12Near the Money	89Near the Money	175Near the Money
ADMUnderlying issue's last price	$1.40Underlying issue's last price	$1.50Underlying issue's last price	$1.45Underlying issue's last price	$0.42Underlying issue's last price	138Underlying issue's last price	96Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	ADMUnderlying issue's last price	$1.15Underlying issue's last price	$1.20Underlying issue's last price	$1.18Underlying issue's last price	$-0.22Underlying issue's last price	2,570Underlying issue's last price	224Underlying issue's last price
ADMNear the Money	$0.95Near the Money	$1.00Near the Money	$0.98Near the Money	$0.37Near the Money	2,797Near the Money	50Near the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$1.65In the Money	$1.75In the Money	$1.72In the Money	$-0.23In the Money	15In the Money	112In the Money
ADMNear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$0.20Near the Money	267Near the Money	120Near the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$2.20In the Money	$2.45In the Money	$2.07In the Money	$-0.67In the Money	3In the Money	90In the Money
ADMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.37Near the Money	$0.15Near the Money	893Near the Money	187Near the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$3.00In the Money	$3.20In the Money	$2.93In the Money	$-0.03In the Money	1In the Money	63In the Money
ADMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.09Out of the Money	159Out of the Money	330Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$3.80In the Money	$4.10In the Money	$3.90In the Money	$0.30In the Money	5In the Money	55In the Money
ADMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	51Out of the Money	270Out of the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$4.70In the Money	$5.00In the Money	$5.17In the Money	$0.00In the Money	---In the Money	10In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	126Out of the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$5.70In the Money	$6.00In the Money	$5.22In the Money	$0.00In the Money	---In the Money	22In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	2Out of the Money	85Out of the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$6.70In the Money	$6.90In the Money	$4.39In the Money	$0.00In the Money	---In the Money	8In 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	23Out of the Money	Filter Table By Strike Price of$63.00	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
ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$8.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$65.00	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
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.35Out 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	$10.60In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out 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	$11.70In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out 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	$12.70In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out 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	$13.70In the Money	$13.90In 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$70.00	ADMIn the Money	$14.70In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out 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	$15.70In 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	$0.05Out 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	$19.70In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$24.70In the Money	$24.90In 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	6Out of the Money	Filter Table By Strike Price of$85.00	ADMIn the Money	$29.60In the Money	$29.90In 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 08, 2024)

Put Options (expires Friday November 08, 2024)