$46.05
0.120.26%
At close: -
$46.60
0.551.19%
After Hours: 7:14 PM EDT
Comments
Loading...
Archer-Daniels Midland (ADM) ForecastNewsEarnings
Archer-Daniels Midland (ADM) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestArcher-Daniels Midland (NYSE:ADM) Stock, Option Chain
Option chain shows key data for Archer-Daniels Midland's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Archer-Daniels Midland.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price13.45Mar 17, 2025
Change
00%
Bid9.3
Ask13
volume0
Intrest3
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask10.2
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid9
Ask9.2
volume0
Intrest0
Strike
37
37
Last Price0.06Mar 05, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid8
Ask8.2
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask7.2
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price8.51Mar 17, 2025
Change
00%
Bid6
Ask6.2
volume0
Intrest13
Strike
40
40
Last Price0.18Mar 25, 2025
Change
0.0763.64%
Bid-
Ask0.25
volume1
Intrest26
Last Price-
Change
-
Bid5.5
Ask5.7
volume0
Intrest0
Strike
40.5
40.5
Last Price0.3Mar 25, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price6.62Feb 28, 2025
Change
00%
Bid5
Ask5.2
volume0
Intrest5
Strike
41
41
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price-
Change
-
Bid4.5
Ask4.7
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price6.46Mar 17, 2025
Change
00%
Bid4
Ask4.2
volume0
Intrest2
Strike
42
42
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price-
Change
-
Bid3.5
Ask3.7
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price4.34Feb 21, 2025
Change
00%
Bid3
Ask3.2
volume0
Intrest1
Strike
43
43
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Last Price-
Change
-
Bid2.5
Ask2.95
volume0
Intrest0
Strike
43.5
43.5
Last Price0.1Mar 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price2.25Mar 21, 2025
Change
00%
Bid2
Ask2.2
volume0
Intrest10
Strike
44
44
Last Price0.06Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume4
Intrest56
Last Price1.5Mar 25, 2025
Change
-
Bid1.55
Ask1.75
volume1
Intrest0
Strike
44.5
44.5
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Last Price1.6Mar 25, 2025
Change
0.545.45%
Bid0.75
Ask1.25
volume10
Intrest40
Strike
45
45
Last Price0.07Mar 25, 2025
Change
0.0853.33%
Bid0.05
Ask0.1
volume12
Intrest238
Last Price0.9Mar 25, 2025
Change
0.3563.64%
Bid0.7
Ask0.85
volume20
Intrest154
Strike
45.5
45.5
Last Price0.35Mar 24, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest59
Last Price0.73Mar 25, 2025
Change
0.2758.7%
Bid0.4
Ask0.5
volume102
Intrest412
Strike
46
46
Last Price0.25Mar 25, 2025
Change
0.2550%
Bid0.3
Ask0.45
volume8
Intrest281
Last Price0.3Mar 25, 2025
Change
0.1266.67%
Bid0.2
Ask0.3
volume111
Intrest584
Strike
46.5
46.5
Last Price0.44Mar 25, 2025
Change
0.4651.11%
Bid0.6
Ask0.7
volume22
Intrest86
Last Price0.22Mar 25, 2025
Change
0.12120%
Bid0.05
Ask0.15
volume2
Intrest338
Strike
47
47
Last Price0.77Mar 25, 2025
Change
0.5240.31%
Bid0.95
Ask1.1
volume8
Intrest145
Last Price0.05Mar 25, 2025
Change
00%
Bid0.05
Ask0.1
volume4
Intrest235
Strike
47.5
47.5
Last Price1.17Mar 25, 2025
Change
0.1310%
Bid1.35
Ask1.55
volume1
Intrest24
Last Price0.03Mar 25, 2025
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest120
Strike
48
48
Last Price1.65Mar 25, 2025
Change
0.2412.7%
Bid1.85
Ask2.05
volume3
Intrest508
Last Price0.06Mar 25, 2025
Change
0.03100%
Bid-
Ask0.05
volume4
Intrest38
Strike
48.5
48.5
Last Price1.3Mar 11, 2025
Change
00%
Bid2.3
Ask2.55
volume0
Intrest3
Last Price0.03Mar 25, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest192
Strike
49
49
Last Price3Mar 21, 2025
Change
00%
Bid2.85
Ask3
volume0
Intrest3
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
49.5
49.5
Last Price3.1Mar 24, 2025
Change
00%
Bid3.3
Ask3.5
volume0
Intrest4
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid-
Ask0.05
volume20
Intrest207
Strike
50
50
Last Price2.6Mar 19, 2025
Change
00%
Bid3.8
Ask4
volume0
Intrest14
Last Price0.06Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest129
Strike
51
51
Last Price3.17Mar 18, 2025
Change
00%
Bid4.8
Ask6.2
volume0
Intrest15
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
52
52
Last Price4.1Mar 13, 2025
Change
00%
Bid5.8
Ask6
volume0
Intrest6
Last Price0.3Mar 11, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest61
Strike
53
53
Last Price-
Change
-
Bid6.8
Ask7
volume0
Intrest0
Last Price0.25Mar 11, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Strike
54
54
Last Price-
Change
-
Bid7.8
Ask8
volume0
Intrest0
Last Price0.3Mar 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest162
Strike
55
55
Last Price9.21Mar 24, 2025
Change
00%
Bid8.8
Ask9
volume0
Intrest2
Last Price0.32Mar 10, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest37
Strike
56
56
Last Price-
Change
-
Bid9.8
Ask10
volume0
Intrest0
Last Price0.14Mar 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
57
57
Last Price9.47Mar 13, 2025
Change
00%
Bid10.8
Ask11
volume0
Intrest1
Last Price0.12Mar 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
58
58
Last Price11.9Mar 24, 2025
Change
00%
Bid11.8
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
59
59
Last Price12.71Mar 24, 2025
Change
00%
Bid12.8
Ask14.6
volume0
Intrest1
Last Price0.04Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
60
60
Last Price-
Change
-
Bid13.8
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid14.8
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid15.8
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid18.6
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid23.8
Ask24
volume0
Intrest0