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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,468	1,331	371	1,986

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	2.50	-28.57%	1	6	06-24	ADM280121C00125000
120.00 C	3.63	-31.51%	1	52	07-08	ADM280121C00120000
115.00 C	0	0%	0			ADM280121C00115000
110.00 C	3.50	-36.82%	2	246	06-25	ADM280121C00110000
105.00 C	5.57	-29.94%	8	123	07-01	ADM280121C00105000
100.00 C	6.50	-7.14%	11	543	07-09	ADM280121C00100000
95.00 C	7.60	-30.91%	12	65	06-25	ADM280121C00095000
92.50 C	0	0%	0			ADM280121C00092500
90.00 C	9.90	-7.48%	1	208	06-17	ADM280121C00090000
87.50 C	9.30	-17.33%	1	2	06-18	ADM280121C00087500
85.00 C	11.58	-6.01%	1	66	07-09	ADM280121C00085000
82.50 C	12.93	-16.09%	5	20	06-16	ADM280121C00082500
80.00 C	13.30	+3.91%	6	2,329	07-09	ADM280121C00080000
77.50 C	14.80	-8.64%	32	97	07-07	ADM280121C00077500
75.00 C	14.50	-14.86%	32	308	06-22	ADM280121C00075000
72.50 C	17.60	+6.34%	2	95	05-15	ADM280121C00072500
70.00 C	16.50	-1.32%	10	268	06-25	ADM280121C00070000
67.50 C	21.31	+4.31%	15	460	06-09	ADM280121C00067500
65.00 C	20.59	-19.10%	3	177	06-30	ADM280121C00065000
62.50 C	22.00	+17.71%	1	273	07-06	ADM280121C00062500
60.00 C	23.64	+1.76%	3	296	06-30	ADM280121C00060000
57.50 C	25.00	+2.08%	4	471	07-07	ADM280121C00057500
55.00 C	22.00	-25.02%	2	357	06-24	ADM280121C00055000
52.50 C	29.34	+35.83%	3	93	05-21	ADM280121C00052500
50.00 C	28.30	-9.29%	3	79	06-24	ADM280121C00050000
47.50 C	35.00	+54.19%	50	123	06-09	ADM280121C00047500
45.00 C	36.95	+94.17%	3	9	05-12	ADM280121C00045000
42.50 C	40.00	+55.04%	3	9	05-18	ADM280121C00042500
40.00 C	40.98	-2.20%	1	13	05-15	ADM280121C00040000
37.50 C	27.10	+0.74%	3	4	10-17	ADM280121C00037500
35.00 C	29.90	-5.97%	1	5	02-03	ADM280121C00035000
32.50 C	0	0%	0			ADM280121C00032500
30.00 C	37.97	+12.01%	1	2	02-02	ADM280121C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			ADM280121P00125000
120.00 P	40.20	-4.92%	1	2	06-05	ADM280121P00120000
115.00 P	0	0%	0			ADM280121P00115000
110.00 P	41.60	+8.90%	1	1	04-14	ADM280121P00110000
105.00 P	37.10	+1.09%	1	1	04-14	ADM280121P00105000
100.00 P	23.80	-12.37%	1	2	06-02	ADM280121P00100000
95.00 P	19.75	-12.61%	3	10	06-03	ADM280121P00095000
92.50 P	0	0%	0			ADM280121P00092500
90.00 P	18.40	0%	85	84	06-08	ADM280121P00090000
87.50 P	18.00	+5.88%	1	58	06-15	ADM280121P00087500
85.00 P	16.80	+12.00%	1	79	06-29	ADM280121P00085000
82.50 P	15.40	+20.31%	44	134	06-29	ADM280121P00082500
80.00 P	13.90	0.00%	16	76	06-29	ADM280121P00080000
77.50 P	12.40	+3.33%	1	5	06-26	ADM280121P00077500
75.00 P	12.10	+13.08%	48	97	06-25	ADM280121P00075000
72.50 P	8.00	-9.09%	2	131	07-09	ADM280121P00072500
70.00 P	8.10	-1.22%	3	132	06-02	ADM280121P00070000
67.50 P	8.50	-12.37%	3	146	04-29	ADM280121P00067500
65.00 P	7.14	+18.21%	1	46	06-22	ADM280121P00065000
62.50 P	5.91	+6.68%	21	73	06-23	ADM280121P00062500
60.00 P	5.63	+10.18%	1	168	06-25	ADM280121P00060000
57.50 P	3.30	-30.67%	4	46	07-09	ADM280121P00057500
55.00 P	3.40	-2.86%	1	34	07-06	ADM280121P00055000
52.50 P	2.93	-2.33%	1	50	07-06	ADM280121P00052500
50.00 P	2.02	-9.01%	2	769	07-09	ADM280121P00050000
47.50 P	2.35	-21.93%	7	13	04-30	ADM280121P00047500
45.00 P	1.30	-21.69%	2	34	07-08	ADM280121P00045000
42.50 P	1.00	-27.01%	2	36	07-08	ADM280121P00042500
40.00 P	0.90	-25.62%	6	59	07-08	ADM280121P00040000
37.50 P	0.90	-18.92%	2	17	07-06	ADM280121P00037500
35.00 P	0.78	-25.71%	1	12	05-12	ADM280121P00035000
32.50 P	0.35	-56.25%	5	7	07-08	ADM280121P00032500
30.00 P	0.40	-36.51%	15	35	07-08	ADM280121P00030000