Stocks Options

LAST PRICE
52.7100
TODAY'S CHANGE (%)
Trending Down-0.6400 (-1.1996%)

Bid / Lots
52.5900/ 1
Ask / Lots
52.9500/ 10
Open / Previous Close
53.4900 / 53.3500
Day Range
Low 52.6700
High 53.7622
52 Week Range
Low 48.9215
High 77.3500
Volume
2,608,415
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 33.744

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	$16.60In the Money	$19.80In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.60In the Money	$18.80In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$14.60In the Money	$17.80In 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	$13.60In the Money	$16.80In 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	$13.60In the Money	$15.80In 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	$11.60In the Money	$14.80In the Money	$13.51In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	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	$10.60In the Money	$13.80In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$9.60In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$8.60In the Money	$11.80In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$7.50In the Money	$10.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$7.60In the Money	$8.90In the Money	$7.80In the Money	$-0.76In the Money	10In the Money	13In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADMIn the Money	$6.60In the Money	$8.60In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADMIn the Money	$5.60In the Money	$7.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADMIn the Money	$4.60In the Money	$6.70In the Money	$5.28In the Money	$1.12In the Money	5In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ADMIn the Money	$3.60In the Money	$6.00In the Money	$4.24In the Money	$-0.56In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$49.00	ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	46Out of the Money
ADMIn the Money	$2.60In the Money	$4.10In the Money	$3.25In the Money	$1.04In the Money	2In the Money	82In the Money	Filter Table By Strike Price of$50.00	ADMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.01Near the Money	6Near the Money	58Near the Money
ADMIn the Money	$1.65In the Money	$2.85In the Money	$2.13In the Money	$0.40In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$51.00	ADMNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$0.02Near the Money	58Near the Money	87Near the Money
ADMUnderlying issue's last price	$0.85Underlying issue's last price	$1.05Underlying issue's last price	$1.03Underlying issue's last price	$-0.54Underlying issue's last price	11Underlying issue's last price	50Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	ADMUnderlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$0.44Underlying issue's last price	$0.09Underlying issue's last price	43Underlying issue's last price	496Underlying issue's last price
ADMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.60Near the Money	34Near the Money	88Near the Money	Filter Table By Strike Price of$53.00	ADMIn the Money	$0.15In the Money	$1.15In the Money	$0.98In the Money	$0.23In the Money	131In the Money	84In the Money
ADMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.24Near the Money	159Near the Money	177Near the Money	Filter Table By Strike Price of$54.00	ADMIn the Money	$0.75In the Money	$2.00In the Money	$1.49In the Money	$-0.09In the Money	1In the Money	107In the Money
ADMNear the Money	---Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.09Near the Money	43Near the Money	99Near the Money	Filter Table By Strike Price of$55.00	ADMIn the Money	$1.80In the Money	$2.90In the Money	$2.02In the Money	$0.00In the Money	---In the Money	236In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$3.70In the Money	$3.90In the Money	$3.03In the Money	$0.00In the Money	---In the Money	52In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	9Out of the Money	25Out of the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$3.30In the Money	$4.90In the Money	$4.93In the Money	$0.00In the Money	---In the Money	18In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out of the Money	40Out of the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$5.70In the Money	$5.90In the Money	$5.00In the Money	$-1.77In the Money	1In the Money	9In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	95Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$5.50In the Money	$6.90In the Money	$3.32In the Money	$0.00In the Money	---In the Money	8In the Money
ADMOut of the Money	---Out of the Money	$0.05Out 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	$6.00In the Money	$7.90In 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	13Out of the Money	22Out of the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$6.80In the Money	$8.90In the Money	$10.57In the Money	$0.00In the Money	---In the Money	3In the Money
ADMOut of the Money	---Out of the Money	$0.05Out 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	$8.10In 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	$0.20Out 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	$8.50In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$9.70In 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	$0.20Out 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	$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	$0.20Out 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	$11.70In 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$67.00	ADMIn the Money	$12.70In 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	$0.20Out 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$68.00	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	$0.20Out 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	$14.50In the Money	$16.90In 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	$16.00In the Money	$17.90In the Money	$17.52In the Money	$0.00In the Money	---In the Money	1In 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$71.00	ADMIn the Money	$17.20In 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	$21.30In the Money	$24.60In 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$80.00	ADMIn the Money	$26.30In the Money	$28.60In 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$85.00	ADMIn the Money	$32.00In the Money	$33.10In 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)