NYSE:ADM - Archer Daniels Midland Options Chain

Sign in or create an account to add this stock to your watchlist.
$42.35 -0.27 (-0.63 %)
(As of 03/25/2019 04:00 PM ET)
Previous Close$42.62
Today's Range$42.31 - $43.00
52-Week Range$39.16 - $52.06
Volume2.42 million shs
Average Volume3.64 million shs
Market Capitalization$23.72 billion
P/E Ratio12.13
Dividend Yield3.28%
Beta0.96

Options Chain

Archer Daniels Midland (NYSE:ADM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/29/2019$51.00$0.035Call000.645312 (+0.071093)0.024963
3/29/2019$50.00$0.035Call000.590625 (+0.073492)0.028198
3/29/2019$49.00$0.035Call000.524172 (+0.063989)0.029965
3/29/2019$48.50$0.035Call000.4981970.033295
3/29/2019$48.00$0.035Call000.459623 (+0.05909)0.033539
3/29/2019$47.50$0.035Call000.426250.035778
3/29/2019$47.00$0.035Call000.392052 (+0.054002)0.038435
3/29/2019$46.50$0.035Call000.3582030.042207
3/29/2019$46.00$0.035Call020.320809 (+0.040514)0.045619
3/29/2019$45.50$0.040Call000.2913350.055561
3/29/2019$45.00$0.040Call01830.251929 (+0.010987)0.062819
3/29/2019$44.50$0.045Call000.218750.080765
3/29/2019$44.00$0.045Call0522 (+101)0.172522 (+0.019123)0.095204
3/29/2019$43.50$0.105Call000.1667260.194694
3/29/2019$43.00$0.240Call30603 (+12)0.167829 (+0.011877)0.360359
3/29/2019$42.50$0.500Call100.1830910.553935
3/29/2019$42.00$0.830Call200680.189946 (+0.040409)0.719564
3/29/2019$41.50$1.295Call200.2386030.797141
3/29/2019$41.00$1.775Call0410.28682 (+0.030493)0.84206
3/29/2019$40.50$2.165Call000.2346840.944676
3/29/2019$40.00$2.675Call02250.295131 (+0.08097)0.942948
3/29/2019$39.50$3.145Call000.2754340.978306
3/29/2019$39.00$3.600Call0001
3/29/2019$38.50$4.125Call0001
3/29/2019$38.00$4.650Call000.41214 (-0.027433)0.979525
3/29/2019$37.50$5.175Call000.5217930.964959
3/29/2019$37.00$5.600Call0001
3/29/2019$36.50$6.050Call0001
3/29/2019$36.00$6.575Call0001
3/29/2019$35.00$7.525Call0001
3/29/2019$34.00$8.625Call000
3/29/2019$33.00$10.025Call001.48281 (+0.533186)0.911475
3/29/2019$51.00$8.575Put000.916034 (+0.413588)-0.914852
3/29/2019$50.00$7.375Put000
3/29/2019$49.00$6.450Put000.607031 (-0.021649)-0.948819
3/29/2019$48.50$5.900Put000.475079-0.976138
3/29/2019$48.00$5.350Put000
3/29/2019$47.50$4.850Put000
3/29/2019$47.00$4.350Put04
3/29/2019$46.50$3.900Put000.34701-0.968353
3/29/2019$46.00$3.270Put000
3/29/2019$45.50$2.815Put000
3/29/2019$45.00$2.360Put01
3/29/2019$44.50$1.780Put000
3/29/2019$44.00$1.355Put015
3/29/2019$43.50$0.955Put000.153146-0.829924
3/29/2019$43.00$0.610Put4109 (+10)0.169531 (+0.01503)-0.641812
3/29/2019$42.50$0.350Put500.174316-0.445162
3/29/2019$42.00$0.195Put1368 (-1)0.1875 (+0.00253)-0.27888
3/29/2019$41.50$0.125Put000.213867-0.178177
3/29/2019$41.00$0.075Put0120.23321 (+0.010537)-0.10937
3/29/2019$40.50$0.055Put000.263454-0.075312
3/29/2019$40.00$0.045Put0890.298757 (+0.007213)-0.057376
3/29/2019$39.50$0.045Put000.343484-0.050803
3/29/2019$39.00$0.045Put0140.388416 (-0.037126)-0.045513
3/29/2019$38.50$0.045Put000.432907-0.040876
3/29/2019$38.00$0.105Put060.578906 (+0.019846)-0.067416
3/29/2019$37.50$0.040Put000.518829-0.032309
3/29/2019$37.00$0.040Put000.566406 (-0.025466)-0.030075
3/29/2019$36.50$0.040Put000.610195-0.027323
3/29/2019$36.00$0.000Put000
3/29/2019$35.00$0.000Put000
3/29/2019$34.00$0.020Put000.760033 (+0.066903)-0.012441
3/29/2019$33.00$0.020Put000.847412 (-0.166938)-0.010797
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/25/2019 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