Stocks Options

LAST PRICE
52.1300
TODAY'S CHANGE (%)
Trending Down-0.3600 (-0.6858%)

Bid / Lots
52.0000/ 1
Ask / Lots
52.4400/ 1
Open / Previous Close
52.1100 / 52.4900
Day Range
Low 51.6000
High 52.3727
52 Week Range
Low 48.9215
High 77.3500
Volume
3,482,864
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 33.556

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$17.60In the Money	$21.50In the Money	$23.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	ADMOut of the Money	---Out of the Money	$1.15Out 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	$19.00In the Money	$21.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	ADMOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$12.60In the Money	$16.50In the Money	$23.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	ADMOut of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$11.50In the Money	$12.60In the Money	$19.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$9.10In the Money	$9.80In the Money	$17.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$8.30In 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$43.00	ADMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$6.90In 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$44.00	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	11Out of the Money
ADMIn the Money	$7.10In the Money	$7.30In the Money	$7.39In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ADMIn the Money	$4.60In the Money	$6.30In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADMIn the Money	$4.00In the Money	$5.30In the Money	$9.51In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$47.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.06Out of the Money	1Out of the Money	12Out of the Money
ADMIn the Money	$3.40In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	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	94Out of the Money
ADMIn the Money	$2.55In the Money	$5.20In the Money	$4.11In the Money	$-0.59In the Money	7In the Money	25In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	9Out of the Money	141Out of the Money
ADMIn the Money	$3.10In the Money	$5.00In the Money	$2.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$49.00	ADMOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	2Out of the Money	172Out of the Money
ADMIn the Money	$1.55In the Money	$2.35In the Money	$2.35In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$50.00	ADMNear the Money	$0.05Near the Money	$0.45Near the Money	$0.13Near the Money	$0.03Near the Money	9Near the Money	110Near the Money
ADMIn the Money	$1.35In the Money	$1.45In the Money	$1.30In the Money	$-0.13In the Money	2In the Money	165In the Money	Filter Table By Strike Price of$51.00	ADMNear the Money	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.10Near the Money	13Near the Money	143Near the Money
ADMUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.70Underlying issue's last price	$-0.40Underlying issue's last price	59Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	ADMUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.50Underlying issue's last price	$-0.30Underlying issue's last price	11Underlying issue's last price	171Underlying issue's last price
ADMNear the Money	$0.45Near the Money	$0.70Near the Money	$0.49Near the Money	$-0.31Near the Money	36Near the Money	60Near the Money	Filter Table By Strike Price of$52.50	ADMIn the Money	$0.75In the Money	$0.85In the Money	$0.88In the Money	$0.20In the Money	12In the Money	675In the Money
ADMNear the Money	$0.25Near the Money	$0.35Near the Money	$0.29Near the Money	$-0.31Near the Money	122Near the Money	122Near the Money	Filter Table By Strike Price of$53.00	ADMIn the Money	$1.10In the Money	$1.20In the Money	$1.20In the Money	$0.25In the Money	10In the Money	69In the Money
ADMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.09Near the Money	$-0.21Near the Money	3Near the Money	116Near the Money	Filter Table By Strike Price of$54.00	ADMIn the Money	$1.85In the Money	$2.05In the Money	$2.04In the Money	$0.16In the Money	2In the Money	123In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.02Near the Money	5Near the Money	1,744Near the Money	Filter Table By Strike Price of$55.00	ADMIn the Money	$2.70In the Money	$3.00In the Money	$2.93In the Money	$-0.11In the Money	33In the Money	1,118In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$2.90In the Money	$4.00In the Money	$3.75In the Money	$0.00In the Money	---In the Money	87In the Money
ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$3.80In the Money	$6.60In the Money	$2.70In the Money	$0.00In the Money	---In the Money	14In the Money
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	4,854Out of the Money	Filter Table By Strike Price of$57.50	ADMIn the Money	$4.50In the Money	$5.50In the Money	$5.69In the Money	$1.19In the Money	16In the Money	412In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	132Out of the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$5.20In the Money	$6.00In the Money	$7.20In the Money	$0.00In the Money	---In the Money	213In the Money
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	80Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$6.70In the Money	$7.00In the Money	$7.00In 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	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	2,136Out of the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$7.20In the Money	$8.00In the Money	$8.00In the Money	$1.09In the Money	3In the Money	3,141In the Money
ADMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$8.10In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$8.60In the Money	$10.00In 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	$0.04Out of the Money	$-0.07Out of the Money	4Out of the Money	581Out of the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$8.80In the Money	$11.70In the Money	$11.69In the Money	$0.00In the Money	---In the Money	131In the Money
ADMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$10.70In the Money	$11.00In 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$64.00	ADMIn the Money	$10.90In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	825Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$12.60In the Money	$13.00In the Money	$10.30In 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	$0.00Out 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	$12.40In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.95Out 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	$13.60In the Money	$15.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,407Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$13.60In the Money	$15.50In the Money	$16.62In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.90Out 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	$14.60In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.95Out 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	$15.10In the Money	$17.00In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$16.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$22.70In the Money	$23.00In the Money	$20.60In the Money	$0.00In the Money	---In the Money	13In the Money
ADMOut of the Money	---Out of the Money	$0.95Out 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	$27.10In the Money	$29.00In the Money	$21.29In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.45Out 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	$31.60In the Money	$34.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ADMIn the Money	$36.50In the Money	$39.00In 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 15, 2024)

Put Options (expires Friday November 15, 2024)