$48.19
1.643.52%
At close: -
$48.12
-0.07-0.15%
After Hours: 7:56 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 Price-
Change
-
Bid16.8
Ask19.7
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask17.8
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask14.5
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid9.5
Ask12.7
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid10.6
Ask12.4
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest45
Last Price-
Change
-
Bid10.1
Ask11.1
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price6.56Feb 12, 2025
Change
00%
Bid9.1
Ask10.2
volume0
Intrest2
Strike
39
39
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price7Feb 21, 2025
Change
0.57.69%
Bid6.8
Ask9.9
volume6
Intrest20
Strike
40
40
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price5.23Feb 19, 2025
Change
00%
Bid7.6
Ask8.8
volume0
Intrest2
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price4.65Feb 18, 2025
Change
00%
Bid7.1
Ask8.8
volume0
Intrest2
Strike
41
41
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price4.5Feb 13, 2025
Change
00%
Bid5.2
Ask7.9
volume0
Intrest1
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price6.1Feb 21, 2025
Change
2.569.44%
Bid4.7
Ask6.4
volume10
Intrest10
Strike
42
42
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest64
Last Price3.32Feb 10, 2025
Change
00%
Bid5.6
Ask7
volume0
Intrest0
Strike
42.5
42.5
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest311
Last Price3.9Feb 21, 2025
Change
0.411.43%
Bid3.3
Ask6.1
volume1
Intrest17
Strike
43
43
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Last Price2.8Feb 19, 2025
Change
00%
Bid2.85
Ask5.9
volume0
Intrest1
Strike
43.5
43.5
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest109
Last Price2.64Feb 20, 2025
Change
00%
Bid2.65
Ask5.3
volume0
Intrest217
Strike
44
44
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest169
Last Price1.95Feb 19, 2025
Change
00%
Bid2.35
Ask4.5
volume0
Intrest3
Strike
44.5
44.5
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest59
Last Price3.02Feb 21, 2025
Change
1.72132.31%
Bid2.1
Ask4.4
volume72
Intrest45
Strike
45
45
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume4
Intrest527
Last Price1.65Feb 21, 2025
Change
0.87111.54%
Bid1.65
Ask3.5
volume6
Intrest45
Strike
45.5
45.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask1.35
volume6
Intrest33
Last Price2.13Feb 21, 2025
Change
1.55267.24%
Bid1.85
Ask2.35
volume1433
Intrest1675
Strike
46
46
Last Price0.03Feb 21, 2025
Change
0.1280%
Bid-
Ask0.05
volume20
Intrest165
Last Price1.8Feb 21, 2025
Change
1.55620%
Bid1.3
Ask2.45
volume104
Intrest192
Strike
46.5
46.5
Last Price0.01Feb 21, 2025
Change
0.2896.55%
Bid-
Ask0.1
volume4
Intrest46
Last Price1.15Feb 21, 2025
Change
1.051050%
Bid1.15
Ask2.05
volume157
Intrest501
Strike
47
47
Last Price0.03Feb 21, 2025
Change
0.7296%
Bid-
Ask0.05
volume96
Intrest53
Last Price0.68Feb 21, 2025
Change
0.631260%
Bid0.65
Ask1.55
volume99
Intrest203
Strike
47.5
47.5
Last Price0.05Feb 21, 2025
Change
0.8894.62%
Bid-
Ask0.1
volume219
Intrest398
Last Price0.24Feb 21, 2025
Change
0.232300%
Bid-
Ask0.45
volume370
Intrest151
Strike
48
48
Last Price0.18Feb 21, 2025
Change
1.3388.08%
Bid-
Ask0.85
volume173
Intrest150
Last Price0.02Feb 21, 2025
Change
0.183.33%
Bid-
Ask0.05
volume209
Intrest13
Strike
48.5
48.5
Last Price0.35Feb 21, 2025
Change
2.4187.32%
Bid-
Ask0.4
volume284
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Strike
49
49
Last Price0.75Feb 21, 2025
Change
1.9271.91%
Bid0.05
Ask2
volume3
Intrest33
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid0.05
Ask2.9
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest2025
Strike
50
50
Last Price2.03Feb 21, 2025
Change
1.1235.56%
Bid0.55
Ask3.3
volume12
Intrest369
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest122
Strike
51
51
Last Price4.6Feb 20, 2025
Change
00%
Bid1.1
Ask4.8
volume0
Intrest17
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest343
Strike
52
52
Last Price5.8Feb 20, 2025
Change
00%
Bid2.8
Ask5.8
volume0
Intrest13
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume2
Intrest1268
Strike
52.5
52.5
Last Price6.8Feb 18, 2025
Change
00%
Bid2.3
Ask6.5
volume0
Intrest0
Last Price0.12Feb 21, 2025
Change
0.09300%
Bid-
Ask1.2
volume1
Intrest639
Strike
53
53
Last Price7.61Feb 18, 2025
Change
00%
Bid3.2
Ask7
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest200
Strike
54
54
Last Price7.7Feb 20, 2025
Change
00%
Bid4.4
Ask8
volume0
Intrest3
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest626
Strike
55
55
Last Price9.25Feb 18, 2025
Change
00%
Bid4.8
Ask9
volume0
Intrest0
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest54
Strike
56
56
Last Price9.6Feb 20, 2025
Change
00%
Bid5.8
Ask10
volume0
Intrest1
Last Price0.09Jan 31, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest4
Strike
57
57
Last Price-
Change
-
Bid6.9
Ask11
volume0
Intrest0
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest107
Strike
57.5
57.5
Last Price11.3Feb 20, 2025
Change
00%
Bid7.2
Ask11.3
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
58
58
Last Price12.11Feb 18, 2025
Change
00%
Bid7.8
Ask12
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
59
59
Last Price12.6Feb 20, 2025
Change
00%
Bid9.9
Ask12.8
volume0
Intrest2
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Strike
60
60
Last Price13.6Feb 20, 2025
Change
00%
Bid10.9
Ask13.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
61
61
Last Price14.86Feb 19, 2025
Change
00%
Bid10.9
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
62
62
Last Price15.8Feb 20, 2025
Change
00%
Bid11.9
Ask16
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid12.9
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid15.9
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
70
70
Last Price19.6Jan 16, 2025
Change
00%
Bid19.9
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
75
75
Last Price23.8Jan 30, 2025
Change
00%
Bid24.5
Ask28.8
volume0
Intrest3