NYSE:ADM - Archer Daniels Midland Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $42.35 -0.27 (-0.63 %) (As of 03/25/2019 04:00 PM ET)Previous Close$42.62Today's Range$42.31 - $43.0052-Week Range$39.16 - $52.06Volume2.42 million shsAverage Volume3.64 million shsMarket Capitalization$23.72 billionP/E Ratio12.13Dividend Yield3.28%Beta0.96 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Archer Daniels Midland (NYSE:ADM) Options Chain Options Date: 1/15/2021 1/17/2020 9/20/2019 6/21/2019 5/17/2019 5/3/2019 4/26/2019 4/18/2019 4/12/2019 4/5/2019 3/29/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta3/29/2019$51.00$0.035Call000.645312 (+0.071093)0.0249633/29/2019$50.00$0.035Call000.590625 (+0.073492)0.0281983/29/2019$49.00$0.035Call000.524172 (+0.063989)0.0299653/29/2019$48.50$0.035Call000.4981970.0332953/29/2019$48.00$0.035Call000.459623 (+0.05909)0.0335393/29/2019$47.50$0.035Call000.426250.0357783/29/2019$47.00$0.035Call000.392052 (+0.054002)0.0384353/29/2019$46.50$0.035Call000.3582030.0422073/29/2019$46.00$0.035Call020.320809 (+0.040514)0.0456193/29/2019$45.50$0.040Call000.2913350.0555613/29/2019$45.00$0.040Call01830.251929 (+0.010987)0.0628193/29/2019$44.50$0.045Call000.218750.0807653/29/2019$44.00$0.045Call0522 (+101)0.172522 (+0.019123)0.0952043/29/2019$43.50$0.105Call000.1667260.1946943/29/2019$43.00$0.240Call30603 (+12)0.167829 (+0.011877)0.3603593/29/2019$42.50$0.500Call100.1830910.5539353/29/2019$42.00$0.830Call200680.189946 (+0.040409)0.7195643/29/2019$41.50$1.295Call200.2386030.7971413/29/2019$41.00$1.775Call0410.28682 (+0.030493)0.842063/29/2019$40.50$2.165Call000.2346840.9446763/29/2019$40.00$2.675Call02250.295131 (+0.08097)0.9429483/29/2019$39.50$3.145Call000.2754340.9783063/29/2019$39.00$3.600Call00013/29/2019$38.50$4.125Call00013/29/2019$38.00$4.650Call000.41214 (-0.027433)0.9795253/29/2019$37.50$5.175Call000.5217930.9649593/29/2019$37.00$5.600Call00013/29/2019$36.50$6.050Call00013/29/2019$36.00$6.575Call00013/29/2019$35.00$7.525Call00013/29/2019$34.00$8.625Call0003/29/2019$33.00$10.025Call001.48281 (+0.533186)0.9114753/29/2019$51.00$8.575Put000.916034 (+0.413588)-0.9148523/29/2019$50.00$7.375Put0003/29/2019$49.00$6.450Put000.607031 (-0.021649)-0.9488193/29/2019$48.50$5.900Put000.475079-0.9761383/29/2019$48.00$5.350Put0003/29/2019$47.50$4.850Put0003/29/2019$47.00$4.350Put043/29/2019$46.50$3.900Put000.34701-0.9683533/29/2019$46.00$3.270Put0003/29/2019$45.50$2.815Put0003/29/2019$45.00$2.360Put013/29/2019$44.50$1.780Put0003/29/2019$44.00$1.355Put0153/29/2019$43.50$0.955Put000.153146-0.8299243/29/2019$43.00$0.610Put4109 (+10)0.169531 (+0.01503)-0.6418123/29/2019$42.50$0.350Put500.174316-0.4451623/29/2019$42.00$0.195Put1368 (-1)0.1875 (+0.00253)-0.278883/29/2019$41.50$0.125Put000.213867-0.1781773/29/2019$41.00$0.075Put0120.23321 (+0.010537)-0.109373/29/2019$40.50$0.055Put000.263454-0.0753123/29/2019$40.00$0.045Put0890.298757 (+0.007213)-0.0573763/29/2019$39.50$0.045Put000.343484-0.0508033/29/2019$39.00$0.045Put0140.388416 (-0.037126)-0.0455133/29/2019$38.50$0.045Put000.432907-0.0408763/29/2019$38.00$0.105Put060.578906 (+0.019846)-0.0674163/29/2019$37.50$0.040Put000.518829-0.0323093/29/2019$37.00$0.040Put000.566406 (-0.025466)-0.0300753/29/2019$36.50$0.040Put000.610195-0.0273233/29/2019$36.00$0.000Put0003/29/2019$35.00$0.000Put0003/29/2019$34.00$0.020Put000.760033 (+0.066903)-0.0124413/29/2019$33.00$0.020Put000.847412 (-0.166938)-0.010797End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/25/2019 by MarketBeat.com StaffFeatured Article: Technical Analysis of Stocks, How Can It Help
