NYSE:ADM - Archer Daniels Midland Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $49.82 +0.50 (+1.01 %) (As of 08/14/2018 01:49 PM ET)Previous Close$49.41Today's Range$49.34 - $49.9052-Week Range$38.59 - $50.60Volume102,422 shsAverage Volume3.78 million shsMarket Capitalization$27.91 billionP/E Ratio20.37Dividend Yield2.69%Beta1.03 Company ProfileAnalyst RatingsChartDividend HistoryEarnings HistoryFinancialsInsider TradesHeadlinesOptions 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: 1/17/2020 3/15/2019 1/18/2019 12/21/2018 9/28/2018 9/21/2018 9/14/2018 9/7/2018 8/31/2018 8/24/2018 8/17/2018 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta8/17/2018$60.00$0.010Call000.804789 (+0.236039)0.0074038/17/2018$57.00$0.010Call000.618750.0088288/17/2018$56.00$0.010Call000.568750.0109128/17/2018$55.00$0.010Call000.490137 (+0.14545)0.0105928/17/2018$54.50$0.010Call000.459375 (+0.146875)0.0114468/17/2018$54.00$0.010Call000.428415 (+0.1384)0.0125848/17/2018$53.50$0.010Call000.39375 (+0.134375)0.0141128/17/2018$53.00$0.010Call000.353214 (+0.121987)0.0145078/17/2018$52.50$0.010Call0730.31875 (+0.115625)0.017328/17/2018$52.00$0.040Call01100.353214 (+0.171987)0.052488/17/2018$51.50$0.015Call000.255859 (+0.097949)0.0285768/17/2018$51.00$0.015Call02520.215949 (+0.078472)0.0355078/17/2018$50.50$0.025Call1910.187988 (+0.058764)0.0643868/17/2018$50.00$0.065Call155512 (+30)0.171875 (+0.049841)0.1589588/17/2018$49.50$0.160Call80105 (+5)0.152579 (+0.028971)0.3726278/17/2018$49.00$0.425Call78630.149219 (-0.023999)0.7120568/17/2018$48.50$0.810Call01000.1304358/17/2018$48.00$1.330Call40282 (-10)0.1875 (-0.064063)0.9727648/17/2018$47.50$1.775Call00008/17/2018$47.00$2.280Call049300.2461548/17/2018$46.50$2.770Call00008/17/2018$46.00$3.275Call2878 (-9)00.2564298/17/2018$45.50$3.825Call000.393750.9957888/17/2018$45.00$4.200Call017200.3426678/17/2018$44.50$4.750Call00008/17/2018$44.00$5.250Call17300.3206258/17/2018$43.50$5.700Call00008/17/2018$43.00$6.325Call010.610156 (+0.034918)0.9973768/17/2018$42.50$6.775Call0008/17/2018$42.00$7.200Call01100.328/17/2018$41.00$8.375Call081.11563 (-0.033025)0.9713568/17/2018$40.00$9.275Call0730.498/17/2018$39.00$10.700Call001.95271 (+0.034666)0.9120718/17/2018$38.00$11.725Call002.1416 (+0.034982)0.9149778/17/2018$37.00$12.625Call002.1531 (+0.205092)0.932538/17/2018$36.00$13.500Call002.08641 (-0.091339)0.9558458/17/2018$35.00$14.675Call002.55032 (+0.170991)0.9350628/17/2018$60.00$10.925Put008/17/2018$57.00$7.525Put0008/17/2018$56.00$7.100Put000.7875-0.9469678/17/2018$55.00$6.125Put0260.751848 (+0.325003)-0.9307158/17/2018$54.50$5.575Put000.618729-0.9504868/17/2018$54.00$5.050Put0180.529377-0.9629648/17/2018$53.50$4.600Put000.578336-0.930048/17/2018$53.00$4.050Put000.441016-0.95788/17/2018$52.50$3.525Put000.335926 (+0.091884)-0.9777658/17/2018$52.00$3.140Put10100.469141-0.8876078/17/2018$51.50$2.530Put000.271035-0.9649058/17/2018$51.00$2.065Put02 (+2)0.280855 (+0.160847)-0.9174248/17/2018$50.50$1.580Put0200.24353 (+0.110718)-0.8860248/17/2018$50.00$1.050Put22572 (+200)0.156997 (+0.023153)-0.89658/17/2018$49.50$0.650Put2260 (+222)0.164062 (+0.025391)-0.7273118/17/2018$49.00$0.355Put332550.174279 (+0.025822)-0.5018488/17/2018$48.50$0.180Put0300.185635 (+0.021573)-0.2965938/17/2018$48.00$0.095Put297430.207092 (+0.021917)-0.1670058/17/2018$47.50$0.060Put000.23728 (+0.025903)-0.1008038/17/2018$47.00$0.040Put01,8780.272754 (+0.045391)-0.0650678/17/2018$46.50$0.025Put000.294336 (+0.043756)-0.0406018/17/2018$46.00$0.030Put02760.35625 (+0.059619)-0.0407518/17/2018$45.50$0.020Put000.382906 (+0.081881)-0.0269968/17/2018$45.00$0.020Put5196 (-10)0.422631 (+0.086457)-0.0231618/17/2018$44.50$0.015Put000.448438-0.0169538/17/2018$44.00$0.010Put0330.471554 (+0.066584)-0.0110148/17/2018$43.50$0.045Put000.646411-0.0330318/17/2018$43.00$0.045Put0620.701848 (+0.225003)-0.0310648/17/2018$42.50$0.010Put000.596411-0.0086918/17/2018$42.00$0.010Put0250.649867 (+0.143013)-0.0088958/17/2018$41.00$0.010Put050.743548 (+0.168788)-0.0082988/17/2018$40.00$0.010Put0120.817533 (+0.174233)-0.0066168/17/2018$39.00$0.010Put000.91429 (+0.205724)-0.006268/17/2018$38.00$0.010Put001.00926 (+0.227833)-0.0057648/17/2018$37.00$0.010Put001.11351 (+0.256959)-0.005618/17/2018$36.00$0.010Put001.19942 (+0.265248)-0.0046968/17/2018$35.00$0.010Put001.29577 (+0.288295)-0.004173End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 8/14/2018 by MarketBeat.com StaffFeatured Article: Using the New Google Finance Tool
