NYSE:ADM - Archer Daniels Midland Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Archer Daniels Midland (NYSE:ADM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$65.00$0.080Call001.02201 (+0.106372)0.032419
10/26/2018$60.00$0.080Call000.762983 (+0.183296)0.039405
10/26/2018$57.00$0.060Call0730.563426 (+0.121598)0.039603
10/26/2018$56.00$0.045Call000.479722 (-0.035665)0.035322
10/26/2018$55.00$0.070Call000.459018 (+0.110827)0.053833
10/26/2018$54.50$0.045Call000.391533 (-0.047905)0.042013
10/26/2018$54.00$0.030Call331,6550.335039 (+0.022968)0.033702
10/26/2018$53.50$0.070Call000.361086 (+0.024639)0.065838
10/26/2018$53.00$0.070Call01170.326625 (+0.026996)0.071595
10/26/2018$52.50$0.070Call000.291036 (+0.028576)0.078815
10/26/2018$52.00$0.050Call03710.234433 (-0.008121)0.071011
10/26/2018$51.50$0.065Call000.211386 (-0.019689)0.096509
10/26/2018$51.00$0.090Call86240.188771 (-0.018765)0.138349
10/26/2018$50.50$0.185Call400.191431 (-0.006917)0.241761
10/26/2018$50.00$0.335Call9121 (+18)0.192263 (-0.010426)0.37305
10/26/2018$49.50$0.575Call3019 (+19)0.200328 (-0.002919)0.520981
10/26/2018$49.00$0.900Call6386 (+8)0.213898 (-0.002039)0.653148
10/26/2018$48.50$1.285Call109 (+9)0.229641 (+0.000747)0.755359
10/26/2018$48.00$1.865Call1210.326281 (+0.117652)0.766508
10/26/2018$47.50$2.265Call000.330081 (+0.085173)0.828593
10/26/2018$47.00$2.655Call030.304915 (+0.084152)0.898649
10/26/2018$46.50$3.200Call000.38648 (+0.183966)0.887812
10/26/2018$46.00$3.800Call000.506298 (+0.214979)0.863518
10/26/2018$45.50$4.450Call000.653232 (+0.295126)0.838558
10/26/2018$45.00$4.775Call000.588087 (+0.265278)0.889564
10/26/2018$44.50$5.150Call000.517196 (+0.115168)0.937917
10/26/2018$44.00$5.675Call000.5894170.932797
10/26/2018$43.50$6.075Call000.46363 (-0.049921)0.980363
10/26/2018$43.00$7.000Call000.965267 (+0.450018)0.870335
10/26/2018$42.50$7.125Call000.648697 (+0.289684)0.960293
10/26/2018$42.00$7.800Call000.904546 (+0.516659)0.916644
10/26/2018$41.50$8.450Call001.088390.894722
10/26/2018$41.00$8.675Call000.8551820.951453
10/26/2018$40.50$9.325Call001.078220.923035
10/26/2018$40.00$9.675Call000.9455670.955529
10/26/2018$35.00$14.700Call001.468550.964957
10/26/2018$65.00$15.575Put001.10448 (+0.152151)-0.958314
10/26/2018$60.00$10.675Put000.955255 (+0.161925)-0.920882
10/26/2018$57.00$7.675Put000.748713 (-0.029414)-0.904729
10/26/2018$56.00$6.850Put000.812109 (+0.333726)-0.85371
10/26/2018$55.00$5.675Put000.605346 (+0.153859)-0.886636
10/26/2018$54.50$4.875Put000
10/26/2018$54.00$4.350Put000
10/26/2018$53.50$3.925Put000
10/26/2018$53.00$3.400Put000
10/26/2018$52.50$2.940Put000
10/26/2018$52.00$2.435Put0181 (+10)
10/26/2018$51.50$1.940Put000
10/26/2018$51.00$1.520Put0760.175426 (-0.060512)-0.883798
10/26/2018$50.50$1.070Put000.158791 (-0.057862)-0.804963
10/26/2018$50.00$0.750Put0910.18055 (-0.031688)-0.638987
10/26/2018$49.50$0.480Put12029 (+29)0.185248 (-0.01738)-0.479242
10/26/2018$49.00$0.300Put25370.195738 (-0.0152)-0.333966
10/26/2018$48.50$0.190Put010 (+10)0.211053 (-0.013449)-0.223941
10/26/2018$48.00$0.135Put332240.232457 (-0.007387)-0.157074
10/26/2018$47.50$0.100Put000.257726 (+0.003573)-0.113065
10/26/2018$47.00$0.070Put03660.276207 (+0.002769)-0.079149
10/26/2018$46.50$0.070Put000.31979 (+0.025715)-0.069695
10/26/2018$46.00$0.065Put090.356099 (+0.032661)-0.060052
10/26/2018$45.50$0.065Put000.395659 (+0.054676)-0.054999
10/26/2018$45.00$0.060Put090.425778 (+0.061714)-0.047289
10/26/2018$44.50$0.050Put000.448965 (+0.070938)-0.037969
10/26/2018$44.00$0.085Put070.54233 (+0.112718)-0.051475
10/26/2018$43.50$0.055Put000.538672 (+0.055579)-0.035872
10/26/2018$43.00$0.050Put000.570971 (+0.103859)-0.031226
10/26/2018$42.50$0.090Put000.675391 (+0.188672)-0.04494
10/26/2018$42.00$0.070Put000.68441 (+0.163162)-0.035224
10/26/2018$41.50$0.045Put000.678125 (+0.06429)-0.02467
10/26/2018$41.00$0.055Put000.745274 (+0.094196)-0.026857
10/26/2018$40.50$0.050Put000.765625 (+0.001681)-0.023672
10/26/2018$40.00$0.085Put000.881573 (+0.101012)-0.033312
10/26/2018$35.00$0.085Put001.34389 (+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

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