Stocks Options

LAST PRICE
59.2300
TODAY'S CHANGE (%)
Trending Up0.7600 (1.2998%)

Bid / Lots
58.9600/ 1
Ask / Lots
59.3700/ 1
Open / Previous Close
58.7100 / 58.4700
Day Range
Low 58.5500
High 59.4600
52 Week Range
Low 50.7200
High 77.3500
Volume
2,299,748
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 33.129

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$22.30In the Money	$25.90In 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	$17.30In the Money	$20.90In 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	$0.15Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$13.00In the Money	$15.70In the Money	$15.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$45.00	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	$10.20In 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$47.00	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	$9.90In 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$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	301Out of the Money
ADMIn the Money	$8.20In the Money	$10.40In the Money	$0.00In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$9.10In the Money	$9.40In the Money	$9.25In the Money	$-1.65In the Money	10In the Money	1In 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	$0.03Out of the Money	5Out of the Money	---Out of the Money
ADMIn the Money	$6.40In the Money	$9.80In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$51.00	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	$5.30In 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$52.00	ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$6.20In the Money	$6.40In the Money	$0.00In 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	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$3.50In the Money	$5.40In the Money	$4.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADMIn the Money	$4.20In 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$55.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	12Out of the Money
ADMIn the Money	$3.30In the Money	$5.00In the Money	$2.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	6Out of the Money	23Out of the Money
ADMIn the Money	$1.60In the Money	$3.80In the Money	$1.40In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$57.00	ADMNear the Money	$0.10Near the Money	$0.50Near the Money	$0.13Near the Money	$-0.27Near the Money	10Near the Money	47Near the Money
ADMIn the Money	$1.50In the Money	$1.60In the Money	$1.40In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	$0.25Near the Money	$1.20Near the Money	$0.32Near the Money	$-0.35Near the Money	37Near the Money	131Near the Money
ADMUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.75Underlying issue's last price	$0.10Underlying issue's last price	62Underlying issue's last price	162Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	ADMUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.64Underlying issue's last price	$-0.56Underlying issue's last price	63Underlying issue's last price	167Underlying issue's last price
ADMNear the Money	$0.35Near the Money	$0.40Near the Money	$0.35Near the Money	$0.09Near the Money	137Near the Money	68Near the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$1.00In the Money	$1.20In the Money	$1.10In the Money	$-0.84In the Money	43In the Money	58In the Money
ADMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.12Near the Money	$0.02Near the Money	50Near the Money	176Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$0.85In the Money	$2.00In the Money	$1.97In the Money	$-0.65In the Money	10In the Money	50In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.01Near the Money	6Near the Money	82Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$1.85In the Money	$3.10In the Money	$3.00In the Money	$-0.80In the Money	4In the Money	55In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	66Out of the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$3.70In the Money	$3.90In the Money	$3.96In the Money	$-0.72In the Money	52In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$4.70In the Money	$4.90In the Money	$5.93In the Money	$0.00In the Money	---In the Money	5In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$4.30In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$6.70In the Money	$6.90In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$7.70In the Money	$9.80In 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	$8.70In the Money	$8.90In 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	$9.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$10.70In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	482Out of the Money	Filter Table By Strike Price of$71.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$72.00	ADMIn the Money	$11.70In 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	$0.00Out 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	$11.80In 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$75.00	ADMIn the Money	$13.90In 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$80.00	ADMIn the Money	$20.70In the Money	$20.90In 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$85.00	ADMIn the Money	$25.60In the Money	$27.10In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)