Stocks Options

LAST PRICE
51.4300
TODAY'S CHANGE (%)
Trending Down-0.9300 (-1.7762%)

Bid / Lots
51.2500/ 10
Ask / Lots
51.9000/ 1
Open / Previous Close
51.8000 / 52.3600
Day Range
Low 51.3600
High 52.0900
52 Week Range
Low 48.9215
High 77.3500
Volume
2,661,554
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 33.688

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	$17.90In the Money	$21.10In 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	$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	$15.40In the Money	$18.60In 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	$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	$12.90In the Money	$16.10In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$11.40In the Money	$13.60In 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	$8.90In the Money	$9.20In 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	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$8.40In the Money	$8.60In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$7.40In the Money	$7.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADMIn the Money	$6.40In the Money	$6.60In the Money	$7.30In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ADMIn the Money	$5.30In the Money	$5.60In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADMIn the Money	$4.30In the Money	$4.60In 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	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADMIn the Money	$3.90In the Money	$4.10In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
ADMIn the Money	$3.40In the Money	$3.60In the Money	$4.68In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	160Out of the Money
ADMIn the Money	$2.45In the Money	$2.65In the Money	$2.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$49.00	ADMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.01Near the Money	1Near the Money	173Near the Money
ADMIn the Money	$1.60In the Money	$2.15In the Money	$2.75In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$50.00	ADMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.12Near the Money	$0.06Near the Money	17Near the Money	110Near the Money
ADMUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$1.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	163Underlying issue's last price	Filter Table By Strike Price of$51.00Underlying issue's last price	ADMUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.34Underlying issue's last price	$0.19Underlying issue's last price	18Underlying issue's last price	150Underlying issue's last price
ADMNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.65Near the Money	544Near the Money	80Near the Money	Filter Table By Strike Price of$52.00	ADMIn the Money	$0.80In the Money	$0.95In the Money	$0.69In the Money	$0.23In the Money	568In the Money	195In the Money
ADMNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.24Near the Money	32Near the Money	112Near the Money	Filter Table By Strike Price of$52.50	ADMIn the Money	$1.15In the Money	$1.30In the Money	$0.95In the Money	$0.25In the Money	16In the Money	677In the Money
ADMNear the Money	---Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.15Near the Money	40Near the Money	228Near the Money	Filter Table By Strike Price of$53.00	ADMIn the Money	$1.20In the Money	$2.45In the Money	$1.33In the Money	$0.35In the Money	2In the Money	76In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.08Near the Money	35Near the Money	217Near the Money	Filter Table By Strike Price of$54.00	ADMIn the Money	$2.45In the Money	$2.70In the Money	$1.60In the Money	$0.00In the Money	---In the Money	122In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	13Out of the Money	1,764Out of the Money	Filter Table By Strike Price of$55.00	ADMIn the Money	$3.50In the Money	$3.60In the Money	$3.20In the Money	$0.44In the Money	14In the Money	1,090In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	331Out of the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$4.40In the Money	$4.60In the Money	$3.75In the Money	$0.00In the Money	---In the Money	63In the Money
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	154Out of the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$5.40In the Money	$6.60In the Money	$4.80In 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	$0.00Out of the Money	---Out of the Money	4,854Out of the Money	Filter Table By Strike Price of$57.50	ADMIn the Money	$6.00In the Money	$6.10In the Money	$5.50In the Money	$0.20In the Money	4In the Money	158In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.10Out of the Money	3Out of the Money	124Out of the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$6.40In the Money	$7.40In the Money	$5.70In the Money	$0.00In the Money	---In the Money	48In 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	76Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$7.40In the Money	$8.40In 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	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	2,130Out of the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$8.40In the Money	$8.80In the Money	$8.20In the Money	$0.20In the Money	4In the Money	408In 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	97Out of the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$9.40In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.80Out 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	$10.40In the Money	$10.70In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$10.90In the Money	$12.40In the Money	$11.69In the Money	$0.00In the Money	---In the Money	32In the Money
ADMOut of the Money	---Out of the Money	$0.20Out 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	$11.40In the Money	$12.40In 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$64.00	ADMIn the Money	$12.40In the Money	$14.40In 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	825Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$12.40In the Money	$13.70In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out 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$66.00	ADMIn the Money	$14.40In the Money	$14.70In 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$67.00	ADMIn the Money	$15.40In the Money	$15.70In 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	$15.90In the Money	$17.90In the Money	$16.62In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out 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	$15.10In the Money	$16.70In 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	$17.40In the Money	$17.70In 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	13Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$18.40In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out 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	$23.40In the Money	$24.40In the Money	$20.60In the Money	$0.00In the Money	---In the Money	2In 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	$27.60In the Money	$30.20In the Money	$21.29In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out 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	$32.50In the Money	$34.90In 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	$0.00Out 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	$37.70In the Money	$40.20In 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 15, 2024)

Put Options (expires Friday November 15, 2024)