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)

2025-06-18 10:48:30 ET (Delayed)
Bid: 
54.52
Ask: 
54.55
Vol: 
756,203
Last: 
54.53
Change: 
+0.43 (+0.7948%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 52.500
2.17
+0.445
2
2.3
53
0.38
0.9575
0.073
3090
ADM 53.000
1.85
+0.575
1.4
1.8
10
0.23
0.9142
0.1328
435
ADM 54.000
0.9
+0.3
0.7
0.85
16
0.27
0.7069
0.3168
724
ADM 55.000
0.23
+0.08
0.15
0.3
17
0.25
0.3478
0.3539
2796
ADM 56.000
0.2
+0
0
0.1
0
0.25
0.0961
0.1597
11
ADM 57.000
0.08
+0
0
0.1
0
0.37
0.0189
0.0405
6
Fri Jun 20 2025
Strike
ADM 52.500
ADM 53.000
ADM 54.000
ADM 55.000
ADM 56.000
ADM 57.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 52.500
0.1
-0.025
0
0.15
3
0.38
-0.0426
0.0732
215
ADM 53.000
0.15
+0
0
0.2
0
0.34
-0.086
0.1334
13
ADM 54.000
0.25
-0.175
0.15
0.25
4
0.25
-0.2953
0.3209
76
ADM 55.000
0.65
-0.425
0.55
0.7
16
0.23
-0.6606
0.3598
27
ADM 56.000
0
+0
1.2
2.55
0
0.58
-0.9131
0.1555
0
ADM 57.000
0
+0
1.25
3.5
0
0
-0.9852
0.0351
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 52.000
3.1
+0.65
2.7
2.85
1
0.27
0.856
0.0874
215
ADM 53.000
1.94
+0
1.85
2
0
0.26
0.7628
0.1292
77
ADM 54.000
1.3
+0.275
1.15
1.3
2
0.25
0.6206
0.1704
276
ADM 55.000
0.71
+0.135
0.6
0.7
1
0.24
0.4417
0.1833
78
ADM 56.000
0.35
+0.05
0.3
0.4
2
0.25
0.2747
0.154
276
ADM 57.000
0.16
+0.01
0.1
0.2
9
0.24
0.1586
0.1071
32
Fri Jun 27 2025
Strike
ADM 52.000
ADM 53.000
ADM 54.000
ADM 55.000
ADM 56.000
ADM 57.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADM 52.000
0.15
-0.125
0.1
0.2
1
0.27
-0.1456
0.0883
16
ADM 53.000
0.31
-0.19
0.25
0.35
16
0.26
-0.2401
0.1308
11
ADM 54.000
0.6
-0.275
0.55
0.65
6
0.25
-0.3845
0.1729
14
ADM 55.000
1.36
+0
1
1.15
0
0.25
-0.5664
0.1863
12
ADM 56.000
0
+0
1.65
1.8
0
0.24
-0.7363
0.1571
0
ADM 57.000
0
+0
2.5
2.65
0
0.26
-0.855
0.1115
0
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.