Stocks Options

LAST PRICE
60.4600
TODAY'S CHANGE (%)
Trending Up0.0500 (0.0828%)

Bid / Lots
59.7300/ 2
Ask / Lots
60.9500/ 2
Open / Previous Close
60.7100 / 60.4100
Day Range
Low 60.2150
High 60.8500
52 Week Range
Low 50.7200
High 80.1450
Volume
1,837,656
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 32.819

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$31.00In the Money	$34.10In the Money	$31.79In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADMIn the Money	$28.50In the Money	$31.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	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	1,349Out of the Money
ADMIn the Money	$26.00In the Money	$29.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	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	2,195Out of the Money
ADMIn the Money	$23.50In the Money	$26.70In the Money	$25.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ADMIn the Money	$21.00In the Money	$24.90In the Money	$17.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ADMIn the Money	$18.50In the Money	$22.40In the Money	$18.60In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
ADMIn the Money	$16.00In the Money	$19.90In the Money	$16.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
ADMIn the Money	$13.50In the Money	$17.40In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	615Out of the Money
ADMIn the Money	$13.30In the Money	$13.60In the Money	$13.80In the Money	$0.00In the Money	---In the Money	5In 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	73Out of the Money
ADMIn the Money	$11.70In the Money	$14.90In the Money	$13.10In the Money	$-0.40In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$47.50	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
ADMIn the Money	$10.60In the Money	$14.00In the Money	$12.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADMIn the Money	$11.30In the Money	$11.60In the Money	$12.10In the Money	$0.00In the Money	---In the Money	5In 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	87Out of the Money
ADMIn the Money	$10.30In the Money	$10.60In the Money	$10.20In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	897Out of the Money
ADMIn the Money	$8.00In the Money	$10.90In the Money	---In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADMIn the Money	$8.30In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ADMIn the Money	$6.50In the Money	$10.00In the Money	$7.70In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$52.50	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	1,263Out of the Money
ADMIn the Money	$7.30In the Money	$9.50In the Money	$8.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$53.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$5.10In the Money	$7.80In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADMIn the Money	$3.40In the Money	$5.60In the Money	$5.59In the Money	$-0.01In the Money	21In the Money	827In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	3Out of the Money	6,528Out of the Money
ADMIn the Money	$4.30In the Money	$4.70In the Money	$3.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	13Out of the Money	42Out of the Money
ADMIn the Money	$2.70In the Money	$4.20In the Money	$2.95In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	32Out of the Money
ADMIn the Money	$2.90In the Money	$3.10In the Money	$3.13In the Money	$-0.08In the Money	10In the Money	822In the Money	Filter Table By Strike Price of$57.50	ADMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.01Near the Money	10Near the Money	2,143Near the Money
ADMIn the Money	$1.75In the Money	$3.40In the Money	$2.42In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	151Near the Money
ADMIn the Money	$1.55In the Money	$2.50In the Money	$1.58In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.07Near the Money	24Near the Money	348Near the Money
ADMUnderlying issue's last price	$0.80Underlying issue's last price	$0.95Underlying issue's last price	$0.80Underlying issue's last price	$-0.10Underlying issue's last price	32Underlying issue's last price	3,917Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	ADMUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.45Underlying issue's last price	$-0.05Underlying issue's last price	39Underlying issue's last price	1,618Underlying issue's last price
ADMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.32Near the Money	$-0.03Near the Money	145Near the Money	422Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$0.80In the Money	$0.95In the Money	$0.66In the Money	$-0.34In the Money	3In the Money	199In the Money
ADMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$0.03Near the Money	4Near the Money	338Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$1.55In the Money	$1.75In the Money	$1.65In the Money	$0.00In the Money	---In the Money	15In the Money
ADMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.02Near the Money	25Near the Money	1,549Near the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$1.75In the Money	$3.10In the Money	$2.35In the Money	$0.00In the Money	---In the Money	1,414In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.03Near the Money	1Near the Money	282Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$2.10In the Money	$2.70In the Money	$4.28In 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	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	113Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$2.30In the Money	$5.60In the Money	$3.50In 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	$0.02Out of the Money	$-0.08Out of the Money	13Out of the Money	4,187Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$3.30In the Money	$4.70In the Money	$4.69In the Money	$0.00In the Money	---In the Money	121In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out 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	$5.40In the Money	$5.70In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$4.70In the Money	$6.70In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,643Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$6.90In the Money	$7.20In the Money	$7.60In the Money	$0.00In the Money	---In the Money	140In the Money
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	---Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$6.10In the Money	$7.70In the Money	---In 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	11Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	$7.20In the Money	$8.70In the Money	---In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,556Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$9.10In the Money	$9.70In the Money	$11.26In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$9.10In the Money	$11.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	ADMIn the Money	$9.50In the Money	$11.70In the Money	---In 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	1,879Out of the Money	Filter Table By Strike Price of$72.50	ADMIn the Money	$10.60In the Money	$13.60In the Money	$12.05In the Money	$0.00In the Money	---In the Money	2In 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	864Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$13.10In the Money	$14.70In the Money	$16.58In 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	246Out of the Money	Filter Table By Strike Price of$77.50	ADMIn the Money	$15.10In the Money	$17.20In the Money	$16.01In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$17.50In the Money	$19.70In the Money	$21.60In the Money	$0.00In the Money	---In the Money	2In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	705Out of the Money	Filter Table By Strike Price of$85.00	ADMIn the Money	$23.30In the Money	$26.40In the Money	$23.98In the Money	$0.00In the Money	---In the Money	5In the Money
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	52Out of the Money	Filter Table By Strike Price of$90.00	ADMIn the Money	$28.70In the Money	$31.00In the Money	$29.70In the Money	$0.00In the Money	---In the Money	6In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$95.00	ADMIn the Money	$34.40In the Money	$34.80In the Money	$34.72In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$100.00	ADMIn the Money	$38.10In the Money	$41.00In the Money	---In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$105.00	ADMIn the Money	$44.10In the Money	$45.20In the Money	$47.45In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)