NYSE:ADM - Archer Daniels Midland Options Chain

Sign in or create an account to add this stock to your watchlist.
$44.61 -0.32 (-0.71 %)
(As of 12/16/2018 04:00 PM ET)
Previous Close$44.61
Today's Range$44.50 - $45.17
52-Week Range$39.28 - $52.06
Volume3.49 million shs
Average Volume3.42 million shs
Market Capitalization$25.01 billion
P/E Ratio18.36
Dividend Yield3.00%
Beta0.98

Options Chain

Archer Daniels Midland (NYSE:ADM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$57.50$0.075Call64290.892982 (+0.127357)0.036135
12/21/2018$55.00$0.045Call05930.690834 (+0.047362)0.027237
12/21/2018$54.00$0.125Call000.767201 (+0.080765)0.059459
12/21/2018$53.00$0.125Call07 (+7)0.706159 (+0.122688)0.06366
12/21/2018$52.50$0.080Call597,578 (-7)0.616095 (+0.07249)0.048655
12/21/2018$52.00$0.000Call000
12/21/2018$51.00$0.060Call7030.494922 (-0.120121)0.045657
12/21/2018$50.00$0.050Call8915,164 (-130)0.416851 (+0.034421)0.044896
12/21/2018$49.50$0.070Call000.4128910.060698
12/21/2018$49.00$0.080Call0728 (-57)0.389983 (+0.02277)0.07111
12/21/2018$48.50$0.070Call000.3435220.070546
12/21/2018$48.00$0.090Call903,116 (-12)0.32683 (+0.002024)0.090894
12/21/2018$47.50$0.115Call000.3079690.116973
12/21/2018$47.00$0.155Call294,496 (-19)0.292101 (+0.004041)0.15562
12/21/2018$46.50$0.235Call4500.2880130.218646
12/21/2018$46.00$0.340Call528479 (-9)0.280486 (-0.001522)0.29515
12/21/2018$45.50$0.500Call3000.2790710.390961
12/21/2018$45.00$0.730Call85409 (-74)0.28532 (-0.007777)0.496711
12/21/2018$44.50$1.005Call000.288780.60014
12/21/2018$44.00$1.240Call0910.252916 (-0.044869)0.720988
12/21/2018$43.50$1.620Call000.2537150.812814
12/21/2018$43.00$2.135Call08220.316916 (-0.047031)0.832975
12/21/2018$42.50$2.570Call000.3243860.882659
12/21/2018$42.00$3.010Call0320.315765 (-0.07089)0.929582
12/21/2018$41.50$3.440Call0001
12/21/2018$41.00$3.975Call0170.346213 (-0.054237)0.965439
12/21/2018$40.50$4.450Call000.3064740.989761
12/21/2018$40.00$5.025Call3040 (+40)0.506716 (+0.065916)0.944201
12/21/2018$39.00$6.025Call000.593697 (+0.077601)0.951334
12/21/2018$38.00$6.925Call0001
12/21/2018$37.00$7.925Call0001
12/21/2018$36.00$8.875Call0001
12/21/2018$35.00$10.050Call0100.9980980.961324
12/21/2018$34.00$10.925Call00
12/21/2018$33.00$11.925Call00
12/21/2018$32.00$12.950Call000.91339 (-0.43596)0.995055
12/21/2018$31.00$13.975Call001.16239 (-0.471016)0.987598
12/21/2018$30.00$15.150Call001.70015 (+0.012944)0.958347
12/21/2018$29.00$15.950Call001.1812 (-0.618099)0.995241
12/21/2018$28.00$16.900Call00
12/21/2018$27.00$17.975Call001.54908 (+0.007144)0.990272
12/21/2018$57.50$12.625Put000.867982-0.97086
12/21/2018$55.00$10.125Put000.744708 (+0.161364)-0.966721
12/21/2018$54.00$9.150Put000.722168-0.954319
12/21/2018$53.00$8.075Put000.48125-0.992084
12/21/2018$52.50$7.625Put0240.596365 (+0.036648)-0.960322
12/21/2018$52.00$7.050Put00-1
12/21/2018$51.00$6.100Put000.46506 (-0.237001)-0.969166
12/21/2018$50.00$5.150Put04200.47375 (+0.063153)-0.935028
12/21/2018$49.50$4.600Put000.370245-0.9629
12/21/2018$49.00$4.150Put07110.406323-0.925429
12/21/2018$48.50$3.550Put00-0.567692
12/21/2018$48.00$3.150Put01,0400.326879 (+0.053244)-0.912378
12/21/2018$47.50$2.675Put000.307812-0.885807
12/21/2018$47.00$2.250Put2941 (-1)0.312817 (+0.045432)-0.828992
12/21/2018$46.50$1.800Put000.291473-0.781269
12/21/2018$46.00$1.390Put50733 (-10)0.275317 (-0.001443)-0.709613
12/21/2018$45.50$1.060Put1000.279687-0.610588
12/21/2018$45.00$0.780Put891,590 (+94)0.283741 (-0.008426)-0.504105
12/21/2018$44.50$0.565Put600.287656-0.400054
12/21/2018$44.00$0.415Put3664 (+68)0.303256 (-0.007167)-0.310517
12/21/2018$43.50$0.270Put000.304754-0.225174
12/21/2018$43.00$0.200Put0563 (+1)0.319468 (-0.031973)-0.169123
12/21/2018$42.50$0.125Put000.323437-0.114954
12/21/2018$42.00$0.115Put28960.361119 (-0.029166)-0.097524
12/21/2018$41.50$0.085Put000.381182-0.07276
12/21/2018$41.00$0.065Put04490.39922 (-0.001929)-0.055083
12/21/2018$40.50$0.110Put000.497487-0.071377
12/21/2018$40.00$0.110Put02600.546118 (+0.016238)-0.066303
12/21/2018$39.00$0.090Put0460.606054 (+0.031835)-0.050851
12/21/2018$38.00$0.070Put01240.659442 (+0.027403)-0.037512
12/21/2018$37.00$0.055Put0160.725269 (+0.038253)-0.028637
12/21/2018$36.00$0.035Put0110.744019 (+0.010128)-0.018451
12/21/2018$35.00$0.030Put0600.809817 (+0.03442)-0.015041
12/21/2018$34.00$0.025Put0120.870986 (+0.018097)-0.01143
12/21/2018$33.00$0.020Put000.927844 (+0.011417)-0.008998
12/21/2018$32.00$0.015Put000.965344 (-0.170786)-0.006566
12/21/2018$31.00$0.015Put001.04648 (-0.176296)-0.006084
12/21/2018$30.00$0.015Put031.13067 (+0.011703)-0.00567
12/21/2018$29.00$0.015Put001.225 (-0.18012)-0.005542
12/21/2018$28.00$0.015Put001.3098 (+0.020848)-0.005024
12/21/2018$27.00$0.015Put051.40205 (+0.032159)-0.004682
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 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