Dark

ADM
Archer Daniels Midland Company
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

80.47USD+1.887%(+1.49)2,970,793

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 8:54:30 AM EDT

80.00USD+1.291%(+1.02)611

After-hours

Jul 10, 2026 4:34:30 PM EDT

80.41USD-0.075%(-0.06)14,122

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,574	3,250	99	1,965

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.35	+2.94%	2	23	06-30	ADM261218C00125000
120.00 C	0.97	+7.78%	37	33	06-05	ADM261218C00120000
115.00 C	1.28	+70.67%	3	7	06-01	ADM261218C00115000
110.00 C	0.70	+22.81%	1	497	07-07	ADM261218C00110000
105.00 C	1.21	+13.08%	2	112	07-09	ADM261218C00105000
100.00 C	1.70	+30.77%	28	607	07-08	ADM261218C00100000
95.00 C	2.45	+32.43%	1	427	07-08	ADM261218C00095000
92.50 C	2.30	-6.12%	2	9	07-06	ADM261218C00092500
90.00 C	3.50	-1.41%	6	1,125	07-09	ADM261218C00090000
87.50 C	4.10	-2.38%	3	89	07-09	ADM261218C00087500
85.00 C	4.80	-7.69%	10	229	07-09	ADM261218C00085000
82.50 C	5.70	-3.88%	10	92	07-09	ADM261218C00082500
80.00 C	7.31	+23.90%	17	222	07-08	ADM261218C00080000
77.50 C	8.10	-5.26%	41	66	07-09	ADM261218C00077500
75.00 C	9.88	+22.73%	4	165	07-08	ADM261218C00075000
72.50 C	11.20	+19.79%	1	34	07-08	ADM261218C00072500
70.00 C	10.00	-23.84%	1	74	06-18	ADM261218C00070000
67.50 C	16.40	+9.70%	3	73	05-28	ADM261218C00067500
65.00 C	11.05	-27.54%	2	130	06-24	ADM261218C00065000
62.50 C	12.90	-36.89%	2	326	06-24	ADM261218C00062500
60.00 C	14.77	-37.68%	5	40	06-24	ADM261218C00060000
57.50 C	23.70	-1.46%	6	1,411	05-19	ADM261218C00057500
55.00 C	18.50	+1.87%	1	4	04-28	ADM261218C00055000
52.50 C	0	0%	0			ADM261218C00052500
50.00 C	30.35	+10.36%	1	13	05-15	ADM261218C00050000
47.50 C	21.25	0%	1	1	03-09	ADM261218C00047500
45.00 C	16.20	-2.23%	10	11	12-05	ADM261218C00045000
42.50 C	0	0%	0			ADM261218C00042500
40.00 C	36.20	-11.06%	2	1	06-25	ADM261218C00040000
37.50 C	43.05	0%	2	1	05-05	ADM261218C00037500
35.00 C	0	0%	0			ADM261218C00035000
32.50 C	48.00	0%	2	0	05-05	ADM261218C00032500
30.00 C	36.74	+0.80%	1	2	02-06	ADM261218C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			ADM261218P00125000
120.00 P	0	0%	0			ADM261218P00120000
115.00 P	0	0%	0			ADM261218P00115000
110.00 P	0	0%	0			ADM261218P00110000
105.00 P	0	0%	0			ADM261218P00105000
100.00 P	0	0%	0			ADM261218P00100000
95.00 P	0	0%	0			ADM261218P00095000
92.50 P	0	0%	0			ADM261218P00092500
90.00 P	11.70	-49.63%	4	9	06-04	ADM261218P00090000
87.50 P	11.10	0%	2	2	07-09	ADM261218P00087500
85.00 P	8.70	-10.31%	1	7	06-04	ADM261218P00085000
82.50 P	7.90	-2.47%	2	81	07-09	ADM261218P00082500
80.00 P	6.70	-21.18%	1	11	07-08	ADM261218P00080000
77.50 P	5.50	0.00%	12	79	07-09	ADM261218P00077500
75.00 P	4.60	-8.00%	2	62	07-09	ADM261218P00075000
72.50 P	3.80	+2.70%	22	39	07-09	ADM261218P00072500
70.00 P	2.80	-5.08%	9	89	07-09	ADM261218P00070000
67.50 P	2.25	-2.17%	5	69	07-09	ADM261218P00067500
65.00 P	1.70	-27.66%	1	325	07-08	ADM261218P00065000
62.50 P	1.55	-13.89%	4	34	07-07	ADM261218P00062500
60.00 P	1.45	-14.71%	1	177	07-01	ADM261218P00060000
57.50 P	0.65	-27.78%	5	422	07-08	ADM261218P00057500
55.00 P	0.70	-33.33%	2	376	07-06	ADM261218P00055000
52.50 P	0.75	-50.33%	1	5	05-18	ADM261218P00052500
50.00 P	0.55	0.00%	1	25	06-24	ADM261218P00050000
47.50 P	1.00	-16.67%	5	8	04-20	ADM261218P00047500
45.00 P	0.25	-75.00%	1	64	06-26	ADM261218P00045000
42.50 P	0.26	+23.81%	5	26	06-09	ADM261218P00042500
40.00 P	0.27	-46.00%	2	4	05-27	ADM261218P00040000
37.50 P	0.13	+18.18%	5	16	06-22	ADM261218P00037500
35.00 P	0.32	-33.33%	1	20	01-21	ADM261218P00035000
32.50 P	0.30	0%	30	30	01-08	ADM261218P00032500
30.00 P	0.10	-33.33%	5	84	06-24	ADM261218P00030000