S&P 500   3,168.57 (+0.86%)
DOW   28,132.05 (+0.79%)
QQQ   206.51 (+0.75%)
AAPL   271.46 (+0.25%)
FB   196.75 (-2.72%)
MSFT   153.24 (+1.02%)
GOOGL   1,348.49 (+0.32%)
AMZN   1,760.33 (+0.66%)
CGC   21.13 (+4.35%)
NVDA   224.32 (+3.21%)
MU   50.97 (+3.47%)
BABA   204.50 (-0.07%)
GE   11.44 (+4.28%)
TSLA   359.68 (+1.98%)
AMD   42.59 (+7.90%)
ACB   2.60 (+6.12%)
F   9.32 (+2.31%)
PRI   136.50 (+0.78%)
GILD   67.63 (-0.22%)
S&P 500   3,168.57 (+0.86%)
DOW   28,132.05 (+0.79%)
QQQ   206.51 (+0.75%)
AAPL   271.46 (+0.25%)
FB   196.75 (-2.72%)
MSFT   153.24 (+1.02%)
GOOGL   1,348.49 (+0.32%)
AMZN   1,760.33 (+0.66%)
CGC   21.13 (+4.35%)
NVDA   224.32 (+3.21%)
MU   50.97 (+3.47%)
BABA   204.50 (-0.07%)
GE   11.44 (+4.28%)
TSLA   359.68 (+1.98%)
AMD   42.59 (+7.90%)
ACB   2.60 (+6.12%)
F   9.32 (+2.31%)
PRI   136.50 (+0.78%)
GILD   67.63 (-0.22%)
S&P 500   3,168.57 (+0.86%)
DOW   28,132.05 (+0.79%)
QQQ   206.51 (+0.75%)
AAPL   271.46 (+0.25%)
FB   196.75 (-2.72%)
MSFT   153.24 (+1.02%)
GOOGL   1,348.49 (+0.32%)
AMZN   1,760.33 (+0.66%)
CGC   21.13 (+4.35%)
NVDA   224.32 (+3.21%)
MU   50.97 (+3.47%)
BABA   204.50 (-0.07%)
GE   11.44 (+4.28%)
TSLA   359.68 (+1.98%)
AMD   42.59 (+7.90%)
ACB   2.60 (+6.12%)
F   9.32 (+2.31%)
PRI   136.50 (+0.78%)
GILD   67.63 (-0.22%)
S&P 500   3,168.57 (+0.86%)
DOW   28,132.05 (+0.79%)
QQQ   206.51 (+0.75%)
AAPL   271.46 (+0.25%)
FB   196.75 (-2.72%)
MSFT   153.24 (+1.02%)
GOOGL   1,348.49 (+0.32%)
AMZN   1,760.33 (+0.66%)
CGC   21.13 (+4.35%)
NVDA   224.32 (+3.21%)
MU   50.97 (+3.47%)
BABA   204.50 (-0.07%)
GE   11.44 (+4.28%)
TSLA   359.68 (+1.98%)
AMD   42.59 (+7.90%)
ACB   2.60 (+6.12%)
F   9.32 (+2.31%)
PRI   136.50 (+0.78%)
GILD   67.63 (-0.22%)
Log in

Archer Daniels Midland Options Chain and Prices (NYSE:ADM)

$44.91
+0.68 (+1.54 %)
(As of 12/12/2019 04:00 PM ET)
Today's Range
$44.11
Now: $44.91
$45.05
50-Day Range
$40.34
MA: $42.66
$44.19
52-Week Range
$36.45
Now: $44.91
$45.69
Volume3.33 million shs
Average Volume2.63 million shs
Market Capitalization$25.00 billion
P/E Ratio12.83
Dividend Yield3.18%
Beta1.07

Options Chain

Archer Daniels Midland (NYSE:ADM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$50.00$0.025Call000.830743 (+0.107259)0.024859
12/13/2019$49.50$0.000Call000
12/13/2019$49.00$0.050Call000.80866 (+0.172511)0.046466
12/13/2019$48.50$0.000Call000
12/13/2019$48.00$0.000Call000
12/13/2019$47.50$0.065Call000.650781 (+0.094707)0.072774
12/13/2019$47.00$0.000Call000
12/13/2019$46.50$0.000Call000
12/13/2019$46.00$0.065Call000.410156 (+0.040791)0.101077
12/13/2019$45.50$0.000Call000
12/13/2019$45.00$0.020Call8240.165817 (+0.000133)0.081413
12/13/2019$44.50$0.110Call135 (+4)0.166552 (-0.005161)0.314499
12/13/2019$44.00$0.370Call9183 (+10)0.181036 (-0.006392)0.655326
12/13/2019$43.50$0.775Call34370.200738 (+0.004501)0.870977
12/13/2019$43.00$1.245Call11350.222699 (-0.001512)0.957495
12/13/2019$42.50$1.745Call060.295803 (-0.005021)0.96679
12/13/2019$42.00$2.230Call0901
12/13/2019$41.50$2.735Call000.35433 (-0.156048)0.992741
12/13/2019$41.00$3.245Call000.507123 (-0.622917)0.979338
12/13/2019$40.50$3.750Call0001
12/13/2019$40.00$4.250Call000.67881 (-0.243566)0.978656
12/13/2019$39.50$4.725Call0001
12/13/2019$39.00$5.250Call000.82286 (-0.42989)0.982018
12/13/2019$38.50$5.700Call0001
12/13/2019$38.00$6.475Call001.625520.906968
12/13/2019$37.50$6.650Call0001
12/13/2019$37.00$7.075Call0001
12/13/2019$36.50$7.750Call001.20572 (-0.626929)0.986007
12/13/2019$36.00$8.100Call0001
12/13/2019$35.50$8.750Call001.33833 (-0.601162)0.98838
12/13/2019$35.00$9.225Call030
12/13/2019$34.50$10.025Call002.4866 (+0.321331)0.925359
12/13/2019$34.00$10.200Call00
12/13/2019$33.50$10.550Call0001
12/13/2019$33.00$11.175Call0001
12/13/2019$50.00$5.850Put001.02927 (-0.648088)-0.943048
12/13/2019$49.50$4.625Put00
12/13/2019$49.00$4.800Put000.754687 (-0.351193)-0.96795
12/13/2019$48.50$4.250Put00
12/13/2019$48.00$3.275Put00
12/13/2019$47.50$2.955Put00
12/13/2019$47.00$2.135Put00
12/13/2019$46.50$2.140Put00
12/13/2019$46.00$1.955Put000.574004-0.816272
12/13/2019$45.50$1.275Put000.201416-0.973585
12/13/2019$45.00$0.775Put000.130318 (-0.01904)-0.966816
12/13/2019$44.50$0.375Put000.163755 (-0.003676)-0.688795
12/13/2019$44.00$0.135Put017 (+4)0.17938 (+0.004005)-0.342309
12/13/2019$43.50$0.050Put8730.210938 (+0.019532)-0.13792
12/13/2019$43.00$0.020Put02350.247937 (+0.016904)-0.058846
12/13/2019$42.50$0.030Put021 (-1)0.353554 (+0.105577)-0.0597
12/13/2019$42.00$0.000Put0630
12/13/2019$41.50$0.000Put0230
12/13/2019$41.00$0.030Put070.588086 (+0.147926)-0.037377
12/13/2019$40.50$0.015Put060.587109-0.019325
12/13/2019$40.00$0.005Put0530.569336 (-0.10667)-0.007343
12/13/2019$39.50$0.000Put010
12/13/2019$39.00$0.000Put0210
12/13/2019$38.50$0.000Put000
12/13/2019$38.00$0.000Put010
12/13/2019$37.50$0.000Put000
12/13/2019$37.00$0.000Put000
12/13/2019$36.50$0.000Put000
12/13/2019$36.00$0.000Put000
12/13/2019$35.50$0.000Put000
12/13/2019$35.00$0.000Put000
12/13/2019$34.50$0.000Put000
12/13/2019$34.00$0.000Put01600
12/13/2019$33.50$0.000Put000
12/13/2019$33.00$0.015Put01601.70625 (+0.35)-0.007799
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/12/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel