Stocks Options

LAST PRICE
60.0200
TODAY'S CHANGE (%)
Trending Up0.4000 (0.6709%)

Bid / Lots
60.0000/ 2
Ask / Lots
60.0200/ 3
Open / Previous Close
59.8900 / 59.6200
Day Range
Low 59.6500
High 60.2900
52 Week Range
Low 50.7200
High 80.9650
Volume
341,440
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 32.750

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$24.70In the Money	$25.10In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$19.90In the Money	$20.10In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$14.90In the Money	$15.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADMIn the Money	$13.90In the Money	$14.10In the Money	---In 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	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADMIn the Money	$12.90In the Money	$13.10In the Money	---In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADMIn the Money	$11.90In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	80Out of the Money
ADMIn the Money	$10.90In the Money	$11.10In the Money	---In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ADMIn the Money	$9.90In the Money	$10.10In the Money	$9.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$8.90In the Money	$9.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ADMIn the Money	$7.90In the Money	$8.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	377Out of the Money
ADMIn the Money	$6.90In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	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	114Out of the Money
ADMIn the Money	$5.90In the Money	$6.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	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	11Out of the Money
ADMIn the Money	$4.90In the Money	$5.10In the Money	$3.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	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	27Out of the Money
ADMIn the Money	$3.90In the Money	$4.10In the Money	$4.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$56.00	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	5Out of the Money
ADMIn the Money	$2.95In the Money	$3.10In the Money	$1.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$57.00	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	63Out of the Money
ADMIn the Money	$1.95In the Money	$2.05In the Money	$0.87In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.28Near the Money	$0.23Near the Money	1Near the Money	188Near the Money
ADMIn the Money	$0.95In the Money	$1.05In the Money	$1.16In the Money	$0.61In the Money	10In the Money	176In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.11Near the Money	11Near the Money	193Near the Money
ADMUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.12Underlying issue's last price	32Underlying issue's last price	310Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	ADMUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.15Underlying issue's last price	$-0.69Underlying issue's last price	27Underlying issue's last price	309Underlying issue's last price
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.03Near the Money	5Near the Money	178Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$0.95In the Money	$1.10In the Money	$0.83In the Money	$-0.54In the Money	15In the Money	89In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	231Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$1.95In the Money	$2.05In the Money	$2.70In the Money	$0.00In the Money	---In the Money	5In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	165Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$2.65In the Money	$3.20In the Money	$4.72In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$2.15In the Money	$5.90In 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	17Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$3.10In the Money	$6.90In the Money	---In 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	4Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$4.10In the Money	$7.90In the Money	$5.40In 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	10Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$6.60In the Money	$8.90In the Money	---In 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	5Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$7.60In the Money	$8.80In the Money	---In 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	---Out 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	$8.60In the Money	$9.80In the Money	---In 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	10Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$9.60In the Money	$10.80In the Money	---In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$9.10In the Money	$12.90In the Money	---In 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	---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	$10.10In the Money	$13.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	$11.10In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.65Out 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$74.00	ADMIn the Money	$12.10In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$1.05Out 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$75.00	ADMIn the Money	$13.10In the Money	$16.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	ADMIn the Money	$15.60In the Money	$16.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.60Out 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$77.00	ADMIn the Money	$15.10In the Money	$18.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.60Out 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$78.00	ADMIn the Money	$16.10In the Money	$19.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.60Out 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$79.00	ADMIn the Money	$18.60In the Money	$19.80In the Money	---In 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	---Out 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	$18.10In the Money	$21.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	ADMIn the Money	$20.60In the Money	$21.80In 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	---Out 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	$23.00In the Money	$26.90In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)