$46.07
At close: Apr 15 EDT
$45.23
-0.84-1.82%
Pre-Market: 6:36 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 Price18.6Mar 21, 2025
Change
00%
Bid16.9
Ask20.4
volume0
Intrest14
Strike
27.5
27.5
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price17.7Mar 28, 2025
Change
00%
Bid14
Ask17.9
volume0
Intrest6
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask16.9
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask16.4
volume0
Intrest0
Strike
31.5
31.5
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price13.6Mar 21, 2025
Change
00%
Bid11.5
Ask15.4
volume0
Intrest4
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask14.4
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask13.9
volume0
Intrest0
Strike
34
34
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price11.2Mar 21, 2025
Change
00%
Bid10.9
Ask12.6
volume0
Intrest3
Strike
35
35
Last Price0.15Apr 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest65
Last Price10.24Apr 14, 2025
Change
00%
Bid9.6
Ask10.4
volume0
Intrest3
Strike
36
36
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest53
Last Price-
Change
-
Bid8.8
Ask9.2
volume0
Intrest0
Strike
37
37
Last Price0.5Apr 09, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest19
Last Price6.32Apr 04, 2025
Change
00%
Bid8.4
Ask9
volume0
Intrest1
Strike
37.5
37.5
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price6.31Apr 10, 2025
Change
00%
Bid7.8
Ask8.5
volume0
Intrest3
Strike
38
38
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest28
Last Price5.05Apr 04, 2025
Change
00%
Bid6.6
Ask7.4
volume0
Intrest1
Strike
39
39
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest40
Last Price3.9Apr 04, 2025
Change
00%
Bid5.8
Ask6.4
volume0
Intrest8
Strike
40
40
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest611
Last Price4.89Apr 15, 2025
Change
00%
Bid4.8
Ask5.5
volume0
Intrest3
Strike
41
41
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest98
Last Price4.85Apr 14, 2025
Change
00%
Bid4.5
Ask5.8
volume0
Intrest26
Strike
41.5
41.5
Last Price0.3Apr 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest333
Last Price4.2Apr 14, 2025
Change
00%
Bid4
Ask4.3
volume0
Intrest16
Strike
42
42
Last Price0.08Apr 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest116
Last Price3.96Apr 14, 2025
Change
00%
Bid3.5
Ask4.1
volume0
Intrest66
Strike
42.5
42.5
Last Price0.05Apr 15, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest190
Last Price2.3Apr 11, 2025
Change
00%
Bid3
Ask4.4
volume0
Intrest15
Strike
43
43
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest199
Last Price2.3Apr 15, 2025
Change
00%
Bid2.5
Ask2.8
volume0
Intrest16
Strike
43.5
43.5
Last Price0.07Apr 15, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest165
Last Price2.52Apr 14, 2025
Change
00%
Bid2.05
Ask3.6
volume0
Intrest18
Strike
44
44
Last Price0.17Apr 14, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest128
Last Price1.49Apr 15, 2025
Change
00%
Bid1.55
Ask1.8
volume0
Intrest211
Strike
44.5
44.5
Last Price0.16Apr 15, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest50
Last Price1.26Apr 15, 2025
Change
00%
Bid1.1
Ask1.4
volume0
Intrest224
Strike
45
45
Last Price0.2Apr 15, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest1161
Last Price0.61Apr 15, 2025
Change
00%
Bid0.6
Ask1.15
volume0
Intrest59
Strike
45.5
45.5
Last Price0.35Apr 15, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest19
Last Price0.55Apr 15, 2025
Change
00%
Bid0.5
Ask0.65
volume0
Intrest95
Strike
46
46
Last Price0.5Apr 15, 2025
Change
00%
Bid0.4
Ask0.55
volume0
Intrest1593
Last Price0.27Apr 15, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest343
Strike
46.5
46.5
Last Price0.77Apr 15, 2025
Change
00%
Bid0.5
Ask0.95
volume0
Intrest106
Last Price0.15Apr 15, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest220
Strike
47
47
Last Price1.32Apr 15, 2025
Change
00%
Bid0.95
Ask1.2
volume0
Intrest137
Last Price0.07Apr 15, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest2790
Strike
47.5
47.5
Last Price1.55Apr 15, 2025
Change
00%
Bid1.4
Ask1.6
volume0
Intrest716
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest327
Strike
48
48
Last Price2.2Apr 15, 2025
Change
00%
Bid1.85
Ask2.05
volume0
Intrest315
Last Price0.25Apr 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest185
Strike
48.5
48.5
Last Price1.3Apr 02, 2025
Change
00%
Bid2.1
Ask2.8
volume0
Intrest3
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest180
Strike
49
49
Last Price2.6Apr 14, 2025
Change
00%
Bid2.8
Ask3.1
volume0
Intrest23
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest14
Strike
49.5
49.5
Last Price-
Change
-
Bid3.1
Ask3.8
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1119
Strike
50
50
Last Price3.66Apr 15, 2025
Change
00%
Bid2.8
Ask4.1
volume0
Intrest88
Last Price0.24Apr 07, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest28
Strike
51
51
Last Price-
Change
-
Bid4.8
Ask5.3
volume0
Intrest0
Last Price0.13Mar 31, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Strike
52
52
Last Price-
Change
-
Bid4.5
Ask6.2
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest383
Strike
52.5
52.5
Last Price9.1Apr 04, 2025
Change
00%
Bid6.3
Ask6.9
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
53
53
Last Price-
Change
-
Bid6.3
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid7.7
Ask8.5
volume0
Intrest0
Last Price0.09Apr 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest273
Strike
55
55
Last Price12.97Apr 09, 2025
Change
00%
Bid7.5
Ask9.4
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid9.8
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid10.7
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
57.5
57.5
Last Price-
Change
-
Bid11.3
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid11.8
Ask12.3
volume0
Intrest0
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest455
Strike
60
60
Last Price13.4Mar 19, 2025
Change
00%
Bid13.8
Ask14.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid18.8
Ask19.3
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Strike
70
70
Last Price-
Change
-
Bid23.7
Ask24.4
volume0
Intrest0