Cboe Global Markets

ADM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Archer-Daniels-Midland Co (adm)

2025-04-25 15:59:59 ET (Delayed)
Bid: 
47.34
Ask: 
49
Vol: 
2,261,739
Last: 
48.25
Change: 
-0.53 (+-1.0984%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 47.000
1.69
-0.535
1.1
1.8
2
0.2
0.7342
0.1486
54
ADM 47.500
1.3
-0.525
1
1.4
5
0.26
0.6599
0.1742
21
ADM 48.000
0.85
-0.625
0.9
1.4
127
0.38
0.5707
0.1945
71
ADM 48.500
0.71
-0.465
0.65
0.8
12
0.3
0.4712
0.203
94
ADM 49.000
0.44
-0.435
0.4
0.6
37
0.3
0.3709
0.1956
90
ADM 49.500
0.3
-0.375
0.25
0.4
10
0.29
0.2805
0.174
39
Fri May 02 2025
Strike
ADM 47.000
ADM 47.500
ADM 48.000
ADM 48.500
ADM 49.000
ADM 49.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 47.000
0.4
+0
0.3
0.5
22
0.34
-0.269
0.1505
68
ADM 47.500
0.58
+0.08
0.45
0.9
11
0.34
-0.3445
0.1766
50
ADM 48.000
0.79
+0.115
0.6
0.8
15
0.32
-0.4353
0.1975
38
ADM 48.500
0.93
+0.08
0.5
1
2
0.21
-0.5366
0.2064
20
ADM 49.000
1.3
+0.225
0.65
1.3
1
0.19
-0.6388
0.1991
102
ADM 49.500
1.7
+0.35
1.35
1.65
3
0.26
-0.7308
0.1772
0
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 47.000
2.05
-0.625
1.2
2.35
35
0.41
0.6529
0.0968
18
ADM 47.500
2
-0.35
1.25
2
2
0.31
0.6038
0.1029
90
ADM 48.000
1.66
+0
0.6
1.7
0
0.39
0.5515
0.1075
44
ADM 48.500
1.4
-0.325
1.3
1.45
2
0.39
0.497
0.1103
10
ADM 49.000
1.02
-0.405
1.05
1.2
6
0.38
0.4414
0.1108
35
ADM 49.500
1
+0
0.85
0.95
0
0.37
0.3859
0.109
2
Fri May 09 2025
Strike
ADM 47.000
ADM 47.500
ADM 48.000
ADM 48.500
ADM 49.000
ADM 49.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 47.000
1
+0.175
0.7
1
4
0.35
-0.3491
0.0974
32
ADM 47.500
1.13
+0.155
1.05
1.2
2
0.4
-0.3987
0.1037
6
ADM 48.000
1.12
-0.055
0.85
1.4
1
0.31
-0.4514
0.1084
503
ADM 48.500
1.6
+0.225
1.45
1.6
1
0.38
-0.5064
0.1113
11
ADM 49.000
1.9
+0.325
1.75
2.55
3
0.48
-0.5627
0.112
10
ADM 49.500
2.4
+0
2
2.15
0
0.37
-0.6188
0.1103
7
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 47.000
2.35
+0
2.45
2.6
0
0.38
0.6701
0.092
1
ADM 47.500
2.15
-0.375
2.1
2.25
5
0.37
0.6237
0.0982
2053
ADM 48.000
1.9
-0.3
1.8
1.95
2
0.36
0.5741
0.103
0
ADM 48.500
1.53
-0.395
1.55
1.7
11
0.36
0.5222
0.1061
3
ADM 49.000
1.28
-0.37
1.3
1.8
3
0.4
0.4689
0.1073
5
ADM 49.500
1.05
-0.35
1.05
1.2
2
0.35
0.4154
0.1064
11
Fri May 16 2025
Strike
ADM 47.000
ADM 47.500
ADM 48.000
ADM 48.500
ADM 49.000
ADM 49.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 47.000
1.15
+0.15
1.05
1.2
2
0.35
-0.3825
0.0934
11
ADM 47.500
1.34
+0.19
1.25
1.4
17
0.35
-0.4296
0.098
980
ADM 48.000
1.55
+0.2
1.45
1.6
8
0.34
-0.4791
0.1012
42
ADM 48.500
1.8
+0.275
1.7
1.85
13
0.33
-0.5301
0.1028
39
ADM 49.000
2
+0.225
1.95
2.95
112
0.43
-0.5815
0.1024
104
ADM 49.500
2.3
+0.3
2.25
3.2
251
0.41
-0.6322
0.1002
157
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 46.000
3.17
+0
3.2
3.4
0
0.39
0.7133
0.0741
21
ADM 47.000
2.52
+0
2.5
2.7
0
0.37
0.6361
0.0838
12
ADM 48.000
2.46
+0
1.9
2.05
0
0.36
0.5494
0.0904
3
ADM 49.000
1.44
-0.285
1.35
1.6
1
0.35
0.4576
0.0924
0
ADM 50.000
1.3
+0
0.95
1.1
0
0.34
0.3664
0.0889
18
ADM 51.000
0.65
-0.175
0.3
0.75
4
0.26
0.2818
0.0806
5
Fri May 23 2025
Strike
ADM 46.000
ADM 47.000
ADM 48.000
ADM 49.000
ADM 50.000
ADM 51.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 46.000
1.15
-0.325
1
1.2
1
0.37
-0.3266
0.0728
25
ADM 47.000
1.5
+0.175
1.4
1.55
3
0.37
-0.4024
0.081
11
ADM 48.000
1.88
+0.18
1.75
2
2
0.35
-0.4861
0.0865
6
ADM 49.000
6.66
+0
2.25
2.5
0
0.34
-0.574
0.0878
8
ADM 50.000
2.8
+0
2.9
3.1
0
0.33
-0.6609
0.0843
3
ADM 51.000
0
+0
3.6
3.8
0
0.33
-0.7414
0.0764
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 46.000
3.58
-0.17
3.2
3.5
9
0.37
0.7006
0.0732
0
ADM 47.000
2.15
+0
2.55
2.8
0
0.35
0.6245
0.0812
1
ADM 48.000
1.97
+0
1.95
2.1
0
0.35
0.541
0.0861
22
ADM 49.000
2
+0
1.4
1.65
0
0.33
0.4542
0.087
10
ADM 50.000
1.03
-0.32
1
1.2
4
0.32
0.3686
0.0835
24
ADM 51.000
0.9
+0
0.65
0.9
0
0.31
0.2891
0.0762
12
Fri May 30 2025
Strike
ADM 46.000
ADM 47.000
ADM 48.000
ADM 49.000
ADM 50.000
ADM 51.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 46.000
1.25
+0.175
1.1
1.25
4
0.36
-0.332
0.0701
4
ADM 47.000
1.45
+0
1.45
1.65
0
0.34
-0.4049
0.0775
13
ADM 48.000
1.96
+0.16
1.85
2.15
2
0.34
-0.485
0.0825
96
ADM 49.000
3.47
+0
2.35
2.6
0
0.32
-0.5688
0.084
5
ADM 50.000
5.08
+0
2.95
3.3
0
0.32
-0.6521
0.0814
1
ADM 51.000
4.1
+0
3.7
3.9
0
0.31
-0.7301
0.0748
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.