Stocks Options

LAST PRICE
49.7850
TODAY'S CHANGE (%)
Trending Down-5.5150 (-9.9729%)

Bid / Lots
49.7300/ 1
Ask / Lots
49.8400/ 1
Open / Previous Close
50.5000 / 55.3000
Day Range
Low 49.4800
High 50.9700
52 Week Range
Low 49.4800
High 77.3500
Volume
734,211
above 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 33.047

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	$13.20In the Money	$16.50In 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	$11.20In the Money	$14.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$10.40In 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$38.00	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	$9.30In 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$39.00	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	$8.60In the Money	$11.00In 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	$7.00In the Money	$10.30In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$6.60In 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$42.00	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	1Out of the Money
ADMIn the Money	$5.50In the Money	$8.30In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$4.20In the Money	$7.10In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$4.20In the Money	$6.50In 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	$0.15Out of the Money	$0.15Out of the Money	$0.15Out of the Money	11Out of the Money	---Out of the Money
ADMIn the Money	$2.65In the Money	$4.70In 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	$0.65Out of the Money	$0.10Out of the Money	$0.10Out of the Money	7Out of the Money	---Out of the Money
ADMIn the Money	$2.75In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ADMNear the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ADMIn the Money	$2.00In the Money	$3.00In the Money	$2.55In the Money	$-5.13In the Money	6In the Money	14In the Money	Filter Table By Strike Price of$48.00	ADMNear the Money	$0.25Near the Money	$1.00Near the Money	$0.40Near the Money	$0.35Near the Money	4Near the Money	11Near the Money
ADMUnderlying issue's last price	$1.30Underlying issue's last price	$2.10Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	ADMUnderlying issue's last price	$0.40Underlying issue's last price	$0.70Underlying issue's last price	$0.55Underlying issue's last price	$0.50Underlying issue's last price	3Underlying issue's last price	5Underlying issue's last price
ADMNear the Money	$0.75Near the Money	$1.30Near the Money	$1.00Near the Money	$-4.45Near the Money	20Near the Money	11Near the Money	Filter Table By Strike Price of$50.00	ADMIn the Money	$0.70In the Money	$1.10In the Money	$0.93In the Money	$0.88In the Money	17In the Money	125In the Money
ADMNear the Money	$0.10Near the Money	$1.05Near the Money	$0.98Near the Money	$0.98Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$51.00	ADMIn the Money	$1.35In the Money	$1.50In the Money	$1.50In the Money	$1.37In the Money	51In the Money	176In the Money
ADMNear the Money	$0.05Near the Money	$0.50Near the Money	$0.25Near the Money	$0.25Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$52.00	ADMIn the Money	$1.80In the Money	$2.85In the Money	$1.81In the Money	$1.56In the Money	22In the Money	525In the Money
ADMOut of the Money	---Out of the Money	$0.50Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$53.00	ADMIn the Money	$2.85In the Money	$3.90In the Money	$3.11In the Money	$2.61In the Money	6In the Money	422In the Money
ADMOut of the Money	---Out of the Money	$0.60Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$54.00	ADMIn the Money	$3.40In the Money	$5.30In the Money	$4.00In the Money	$3.25In the Money	10In the Money	225In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-1.44Out of the Money	50Out of the Money	229Out of the Money	Filter Table By Strike Price of$55.00	ADMIn the Money	$5.10In the Money	$5.30In the Money	$5.15In the Money	$4.00In the Money	431In the Money	1,552In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-1.02Out of the Money	190Out of the Money	1,595Out of the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$5.20In the Money	$6.50In the Money	$5.15In the Money	$3.43In the Money	1In the Money	115In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.69Out of the Money	1Out of the Money	434Out of the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$5.30In the Money	$9.10In the Money	$2.07In the Money	$0.00In the Money	---In the Money	89In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.37Out of the Money	2Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$6.40In the Money	$9.00In the Money	$8.00In the Money	$5.07In the Money	2In the Money	63In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$7.40In the Money	$10.90In the Money	$3.90In the Money	$0.00In the Money	---In the Money	55In 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	287Out of the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$8.50In the Money	$11.30In the Money	$5.17In the Money	$0.00In the Money	---In the Money	10In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	126Out of the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$9.50In the Money	$12.50In the Money	$5.22In the Money	$0.00In the Money	---In the Money	22In the Money
ADMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$10.40In the Money	$13.20In the Money	$4.39In the Money	$0.00In the Money	---In the Money	8In the Money
ADMOut of the Money	---Out of the Money	$0.35Out 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	$11.50In the Money	$14.20In 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	$12.50In the Money	$16.10In 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	$0.11Out 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	$13.30In the Money	$17.20In 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	$0.35Out 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	$14.30In the Money	$18.20In 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	$15.30In the Money	$19.20In 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	$16.30In the Money	$20.20In 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	$17.30In the Money	$21.20In 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	$18.30In the Money	$22.20In 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$71.00	ADMIn the Money	$19.30In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.70Out 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	$23.30In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$2.10Out 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	$28.30In the Money	$32.20In 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	$33.30In the Money	$37.20In 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)