NYSE:ADM - Archer Daniels Midland Options Chain

Get Started

$48.91 -0.63 (-1.27 %)

(As of 10/22/2018 04:00 PM ET)

Previous Close$49.54

Today's Range$48.86 - $49.75

52-Week Range$38.59 - $52.06

Volume1.99 million shs

Average Volume3.68 million shs

Market Capitalization$27.73 billion

P/E Ratio20.13

Dividend Yield2.72%

Beta1.04

Archer Daniels Midland (NYSE:ADM) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/26/2018	$65.00	$0.080	Call	0	0	1.02201 (+0.106372)	0.032419
10/26/2018	$60.00	$0.080	Call	0	0	0.762983 (+0.183296)	0.039405
10/26/2018	$57.00	$0.060	Call	0	73	0.563426 (+0.121598)	0.039603
10/26/2018	$56.00	$0.045	Call	0	0	0.479722 (-0.035665)	0.035322
10/26/2018	$55.00	$0.070	Call	0	0	0.459018 (+0.110827)	0.053833
10/26/2018	$54.50	$0.045	Call	0	0	0.391533 (-0.047905)	0.042013
10/26/2018	$54.00	$0.030	Call	33	1,655	0.335039 (+0.022968)	0.033702
10/26/2018	$53.50	$0.070	Call	0	0	0.361086 (+0.024639)	0.065838
10/26/2018	$53.00	$0.070	Call	0	117	0.326625 (+0.026996)	0.071595
10/26/2018	$52.50	$0.070	Call	0	0	0.291036 (+0.028576)	0.078815
10/26/2018	$52.00	$0.050	Call	0	371	0.234433 (-0.008121)	0.071011
10/26/2018	$51.50	$0.065	Call	0	0	0.211386 (-0.019689)	0.096509
10/26/2018	$51.00	$0.090	Call	8	624	0.188771 (-0.018765)	0.138349
10/26/2018	$50.50	$0.185	Call	4	0	0.191431 (-0.006917)	0.241761
10/26/2018	$50.00	$0.335	Call	9	121 (+18)	0.192263 (-0.010426)	0.37305
10/26/2018	$49.50	$0.575	Call	30	19 (+19)	0.200328 (-0.002919)	0.520981
10/26/2018	$49.00	$0.900	Call	6	386 (+8)	0.213898 (-0.002039)	0.653148
10/26/2018	$48.50	$1.285	Call	10	9 (+9)	0.229641 (+0.000747)	0.755359
10/26/2018	$48.00	$1.865	Call	1	21	0.326281 (+0.117652)	0.766508
10/26/2018	$47.50	$2.265	Call	0	0	0.330081 (+0.085173)	0.828593
10/26/2018	$47.00	$2.655	Call	0	3	0.304915 (+0.084152)	0.898649
10/26/2018	$46.50	$3.200	Call	0	0	0.38648 (+0.183966)	0.887812
10/26/2018	$46.00	$3.800	Call	0	0	0.506298 (+0.214979)	0.863518
10/26/2018	$45.50	$4.450	Call	0	0	0.653232 (+0.295126)	0.838558
10/26/2018	$45.00	$4.775	Call	0	0	0.588087 (+0.265278)	0.889564
10/26/2018	$44.50	$5.150	Call	0	0	0.517196 (+0.115168)	0.937917
10/26/2018	$44.00	$5.675	Call	0	0	0.589417	0.932797
10/26/2018	$43.50	$6.075	Call	0	0	0.46363 (-0.049921)	0.980363
10/26/2018	$43.00	$7.000	Call	0	0	0.965267 (+0.450018)	0.870335
10/26/2018	$42.50	$7.125	Call	0	0	0.648697 (+0.289684)	0.960293
10/26/2018	$42.00	$7.800	Call	0	0	0.904546 (+0.516659)	0.916644
10/26/2018	$41.50	$8.450	Call	0	0	1.08839	0.894722
10/26/2018	$41.00	$8.675	Call	0	0	0.855182	0.951453
10/26/2018	$40.50	$9.325	Call	0	0	1.07822	0.923035
10/26/2018	$40.00	$9.675	Call	0	0	0.945567	0.955529
10/26/2018	$35.00	$14.700	Call	0	0	1.46855	0.964957
10/26/2018	$65.00	$15.575	Put	0	0	1.10448 (+0.152151)	-0.958314
10/26/2018	$60.00	$10.675	Put	0	0	0.955255 (+0.161925)	-0.920882
10/26/2018	$57.00	$7.675	Put	0	0	0.748713 (-0.029414)	-0.904729
10/26/2018	$56.00	$6.850	Put	0	0	0.812109 (+0.333726)	-0.85371
10/26/2018	$55.00	$5.675	Put	0	0	0.605346 (+0.153859)	-0.886636
10/26/2018	$54.50	$4.875	Put	0	0		0
10/26/2018	$54.00	$4.350	Put	0	0		0
10/26/2018	$53.50	$3.925	Put	0	0		0
10/26/2018	$53.00	$3.400	Put	0	0		0
10/26/2018	$52.50	$2.940	Put	0	0		0
10/26/2018	$52.00	$2.435	Put	0	181 (+10)
10/26/2018	$51.50	$1.940	Put	0	0		0
10/26/2018	$51.00	$1.520	Put	0	76	0.175426 (-0.060512)	-0.883798
10/26/2018	$50.50	$1.070	Put	0	0	0.158791 (-0.057862)	-0.804963
10/26/2018	$50.00	$0.750	Put	0	91	0.18055 (-0.031688)	-0.638987
10/26/2018	$49.50	$0.480	Put	120	29 (+29)	0.185248 (-0.01738)	-0.479242
10/26/2018	$49.00	$0.300	Put	2	537	0.195738 (-0.0152)	-0.333966
10/26/2018	$48.50	$0.190	Put	0	10 (+10)	0.211053 (-0.013449)	-0.223941
10/26/2018	$48.00	$0.135	Put	33	224	0.232457 (-0.007387)	-0.157074
10/26/2018	$47.50	$0.100	Put	0	0	0.257726 (+0.003573)	-0.113065
10/26/2018	$47.00	$0.070	Put	0	366	0.276207 (+0.002769)	-0.079149
10/26/2018	$46.50	$0.070	Put	0	0	0.31979 (+0.025715)	-0.069695
10/26/2018	$46.00	$0.065	Put	0	9	0.356099 (+0.032661)	-0.060052
10/26/2018	$45.50	$0.065	Put	0	0	0.395659 (+0.054676)	-0.054999
10/26/2018	$45.00	$0.060	Put	0	9	0.425778 (+0.061714)	-0.047289
10/26/2018	$44.50	$0.050	Put	0	0	0.448965 (+0.070938)	-0.037969
10/26/2018	$44.00	$0.085	Put	0	7	0.54233 (+0.112718)	-0.051475
10/26/2018	$43.50	$0.055	Put	0	0	0.538672 (+0.055579)	-0.035872
10/26/2018	$43.00	$0.050	Put	0	0	0.570971 (+0.103859)	-0.031226
10/26/2018	$42.50	$0.090	Put	0	0	0.675391 (+0.188672)	-0.04494
10/26/2018	$42.00	$0.070	Put	0	0	0.68441 (+0.163162)	-0.035224
10/26/2018	$41.50	$0.045	Put	0	0	0.678125 (+0.06429)	-0.02467
10/26/2018	$41.00	$0.055	Put	0	0	0.745274 (+0.094196)	-0.026857
10/26/2018	$40.50	$0.050	Put	0	0	0.765625 (+0.001681)	-0.023672
10/26/2018	$40.00	$0.085	Put	0	0	0.881573 (+0.101012)	-0.033312
10/26/2018	$35.00	$0.085	Put	0	0	1.34389 (+0.379059)	-0.023032

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/22/2018 by MarketBeat.com Staff

Featured Article: Fundamental Analysis and Choosing Stocks