NYSE:ADM - Archer Daniels Midland Options Chain

Get Started

$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

Archer Daniels Midland (NYSE:ADM) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$57.50	$0.075	Call	64	29	0.892982 (+0.127357)	0.036135
12/21/2018	$55.00	$0.045	Call	0	593	0.690834 (+0.047362)	0.027237
12/21/2018	$54.00	$0.125	Call	0	0	0.767201 (+0.080765)	0.059459
12/21/2018	$53.00	$0.125	Call	0	7 (+7)	0.706159 (+0.122688)	0.06366
12/21/2018	$52.50	$0.080	Call	59	7,578 (-7)	0.616095 (+0.07249)	0.048655
12/21/2018	$52.00	$0.000	Call	0	0		0
12/21/2018	$51.00	$0.060	Call	70	3	0.494922 (-0.120121)	0.045657
12/21/2018	$50.00	$0.050	Call	89	15,164 (-130)	0.416851 (+0.034421)	0.044896
12/21/2018	$49.50	$0.070	Call	0	0	0.412891	0.060698
12/21/2018	$49.00	$0.080	Call	0	728 (-57)	0.389983 (+0.02277)	0.07111
12/21/2018	$48.50	$0.070	Call	0	0	0.343522	0.070546
12/21/2018	$48.00	$0.090	Call	90	3,116 (-12)	0.32683 (+0.002024)	0.090894
12/21/2018	$47.50	$0.115	Call	0	0	0.307969	0.116973
12/21/2018	$47.00	$0.155	Call	29	4,496 (-19)	0.292101 (+0.004041)	0.15562
12/21/2018	$46.50	$0.235	Call	45	0	0.288013	0.218646
12/21/2018	$46.00	$0.340	Call	528	479 (-9)	0.280486 (-0.001522)	0.29515
12/21/2018	$45.50	$0.500	Call	30	0	0.279071	0.390961
12/21/2018	$45.00	$0.730	Call	85	409 (-74)	0.28532 (-0.007777)	0.496711
12/21/2018	$44.50	$1.005	Call	0	0	0.28878	0.60014
12/21/2018	$44.00	$1.240	Call	0	91	0.252916 (-0.044869)	0.720988
12/21/2018	$43.50	$1.620	Call	0	0	0.253715	0.812814
12/21/2018	$43.00	$2.135	Call	0	822	0.316916 (-0.047031)	0.832975
12/21/2018	$42.50	$2.570	Call	0	0	0.324386	0.882659
12/21/2018	$42.00	$3.010	Call	0	32	0.315765 (-0.07089)	0.929582
12/21/2018	$41.50	$3.440	Call	0	0	0	1
12/21/2018	$41.00	$3.975	Call	0	17	0.346213 (-0.054237)	0.965439
12/21/2018	$40.50	$4.450	Call	0	0	0.306474	0.989761
12/21/2018	$40.00	$5.025	Call	30	40 (+40)	0.506716 (+0.065916)	0.944201
12/21/2018	$39.00	$6.025	Call	0	0	0.593697 (+0.077601)	0.951334
12/21/2018	$38.00	$6.925	Call	0	0	0	1
12/21/2018	$37.00	$7.925	Call	0	0	0	1
12/21/2018	$36.00	$8.875	Call	0	0	0	1
12/21/2018	$35.00	$10.050	Call	0	10	0.998098	0.961324
12/21/2018	$34.00	$10.925	Call	0	0
12/21/2018	$33.00	$11.925	Call	0	0
12/21/2018	$32.00	$12.950	Call	0	0	0.91339 (-0.43596)	0.995055
12/21/2018	$31.00	$13.975	Call	0	0	1.16239 (-0.471016)	0.987598
12/21/2018	$30.00	$15.150	Call	0	0	1.70015 (+0.012944)	0.958347
12/21/2018	$29.00	$15.950	Call	0	0	1.1812 (-0.618099)	0.995241
12/21/2018	$28.00	$16.900	Call	0	0
12/21/2018	$27.00	$17.975	Call	0	0	1.54908 (+0.007144)	0.990272
12/21/2018	$57.50	$12.625	Put	0	0	0.867982	-0.97086
12/21/2018	$55.00	$10.125	Put	0	0	0.744708 (+0.161364)	-0.966721
12/21/2018	$54.00	$9.150	Put	0	0	0.722168	-0.954319
12/21/2018	$53.00	$8.075	Put	0	0	0.48125	-0.992084
12/21/2018	$52.50	$7.625	Put	0	24	0.596365 (+0.036648)	-0.960322
12/21/2018	$52.00	$7.050	Put	0	0		-1
12/21/2018	$51.00	$6.100	Put	0	0	0.46506 (-0.237001)	-0.969166
12/21/2018	$50.00	$5.150	Put	0	420	0.47375 (+0.063153)	-0.935028
12/21/2018	$49.50	$4.600	Put	0	0	0.370245	-0.9629
12/21/2018	$49.00	$4.150	Put	0	711	0.406323	-0.925429
12/21/2018	$48.50	$3.550	Put	0	0		-0.567692
12/21/2018	$48.00	$3.150	Put	0	1,040	0.326879 (+0.053244)	-0.912378
12/21/2018	$47.50	$2.675	Put	0	0	0.307812	-0.885807
12/21/2018	$47.00	$2.250	Put	2	941 (-1)	0.312817 (+0.045432)	-0.828992
12/21/2018	$46.50	$1.800	Put	0	0	0.291473	-0.781269
12/21/2018	$46.00	$1.390	Put	50	733 (-10)	0.275317 (-0.001443)	-0.709613
12/21/2018	$45.50	$1.060	Put	10	0	0.279687	-0.610588
12/21/2018	$45.00	$0.780	Put	89	1,590 (+94)	0.283741 (-0.008426)	-0.504105
12/21/2018	$44.50	$0.565	Put	6	0	0.287656	-0.400054
12/21/2018	$44.00	$0.415	Put	3	664 (+68)	0.303256 (-0.007167)	-0.310517
12/21/2018	$43.50	$0.270	Put	0	0	0.304754	-0.225174
12/21/2018	$43.00	$0.200	Put	0	563 (+1)	0.319468 (-0.031973)	-0.169123
12/21/2018	$42.50	$0.125	Put	0	0	0.323437	-0.114954
12/21/2018	$42.00	$0.115	Put	2	896	0.361119 (-0.029166)	-0.097524
12/21/2018	$41.50	$0.085	Put	0	0	0.381182	-0.07276
12/21/2018	$41.00	$0.065	Put	0	449	0.39922 (-0.001929)	-0.055083
12/21/2018	$40.50	$0.110	Put	0	0	0.497487	-0.071377
12/21/2018	$40.00	$0.110	Put	0	260	0.546118 (+0.016238)	-0.066303
12/21/2018	$39.00	$0.090	Put	0	46	0.606054 (+0.031835)	-0.050851
12/21/2018	$38.00	$0.070	Put	0	124	0.659442 (+0.027403)	-0.037512
12/21/2018	$37.00	$0.055	Put	0	16	0.725269 (+0.038253)	-0.028637
12/21/2018	$36.00	$0.035	Put	0	11	0.744019 (+0.010128)	-0.018451
12/21/2018	$35.00	$0.030	Put	0	60	0.809817 (+0.03442)	-0.015041
12/21/2018	$34.00	$0.025	Put	0	12	0.870986 (+0.018097)	-0.01143
12/21/2018	$33.00	$0.020	Put	0	0	0.927844 (+0.011417)	-0.008998
12/21/2018	$32.00	$0.015	Put	0	0	0.965344 (-0.170786)	-0.006566
12/21/2018	$31.00	$0.015	Put	0	0	1.04648 (-0.176296)	-0.006084
12/21/2018	$30.00	$0.015	Put	0	3	1.13067 (+0.011703)	-0.00567
12/21/2018	$29.00	$0.015	Put	0	0	1.225 (-0.18012)	-0.005542
12/21/2018	$28.00	$0.015	Put	0	0	1.3098 (+0.020848)	-0.005024
12/21/2018	$27.00	$0.015	Put	0	5	1.40205 (+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

Featured Article: Cash Flow Analysis in Stock Selection