NYSE:ADM - Archer Daniels Midland Options Chain

Sign in or create an account to add this stock to your watchlist.
$49.82 +0.50 (+1.01 %)
(As of 08/14/2018 01:49 PM ET)
Previous Close$49.41
Today's Range$49.34 - $49.90
52-Week Range$38.59 - $50.60
Volume102,422 shs
Average Volume3.78 million shs
Market Capitalization$27.91 billion
P/E Ratio20.37
Dividend Yield2.69%
Beta1.03

Options Chain

Archer Daniels Midland (NYSE:ADM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$60.00$0.010Call000.804789 (+0.236039)0.007403
8/17/2018$57.00$0.010Call000.618750.008828
8/17/2018$56.00$0.010Call000.568750.010912
8/17/2018$55.00$0.010Call000.490137 (+0.14545)0.010592
8/17/2018$54.50$0.010Call000.459375 (+0.146875)0.011446
8/17/2018$54.00$0.010Call000.428415 (+0.1384)0.012584
8/17/2018$53.50$0.010Call000.39375 (+0.134375)0.014112
8/17/2018$53.00$0.010Call000.353214 (+0.121987)0.014507
8/17/2018$52.50$0.010Call0730.31875 (+0.115625)0.01732
8/17/2018$52.00$0.040Call01100.353214 (+0.171987)0.05248
8/17/2018$51.50$0.015Call000.255859 (+0.097949)0.028576
8/17/2018$51.00$0.015Call02520.215949 (+0.078472)0.035507
8/17/2018$50.50$0.025Call1910.187988 (+0.058764)0.064386
8/17/2018$50.00$0.065Call155512 (+30)0.171875 (+0.049841)0.158958
8/17/2018$49.50$0.160Call80105 (+5)0.152579 (+0.028971)0.372627
8/17/2018$49.00$0.425Call78630.149219 (-0.023999)0.712056
8/17/2018$48.50$0.810Call01000.130435
8/17/2018$48.00$1.330Call40282 (-10)0.1875 (-0.064063)0.972764
8/17/2018$47.50$1.775Call0000
8/17/2018$47.00$2.280Call049300.246154
8/17/2018$46.50$2.770Call0000
8/17/2018$46.00$3.275Call2878 (-9)00.256429
8/17/2018$45.50$3.825Call000.393750.995788
8/17/2018$45.00$4.200Call017200.342667
8/17/2018$44.50$4.750Call0000
8/17/2018$44.00$5.250Call17300.320625
8/17/2018$43.50$5.700Call0000
8/17/2018$43.00$6.325Call010.610156 (+0.034918)0.997376
8/17/2018$42.50$6.775Call000
8/17/2018$42.00$7.200Call01100.32
8/17/2018$41.00$8.375Call081.11563 (-0.033025)0.971356
8/17/2018$40.00$9.275Call0730.49
8/17/2018$39.00$10.700Call001.95271 (+0.034666)0.912071
8/17/2018$38.00$11.725Call002.1416 (+0.034982)0.914977
8/17/2018$37.00$12.625Call002.1531 (+0.205092)0.93253
8/17/2018$36.00$13.500Call002.08641 (-0.091339)0.955845
8/17/2018$35.00$14.675Call002.55032 (+0.170991)0.935062
8/17/2018$60.00$10.925Put00
8/17/2018$57.00$7.525Put000
8/17/2018$56.00$7.100Put000.7875-0.946967
8/17/2018$55.00$6.125Put0260.751848 (+0.325003)-0.930715
8/17/2018$54.50$5.575Put000.618729-0.950486
8/17/2018$54.00$5.050Put0180.529377-0.962964
8/17/2018$53.50$4.600Put000.578336-0.93004
8/17/2018$53.00$4.050Put000.441016-0.9578
8/17/2018$52.50$3.525Put000.335926 (+0.091884)-0.977765
8/17/2018$52.00$3.140Put10100.469141-0.887607
8/17/2018$51.50$2.530Put000.271035-0.964905
8/17/2018$51.00$2.065Put02 (+2)0.280855 (+0.160847)-0.917424
8/17/2018$50.50$1.580Put0200.24353 (+0.110718)-0.886024
8/17/2018$50.00$1.050Put22572 (+200)0.156997 (+0.023153)-0.8965
8/17/2018$49.50$0.650Put2260 (+222)0.164062 (+0.025391)-0.727311
8/17/2018$49.00$0.355Put332550.174279 (+0.025822)-0.501848
8/17/2018$48.50$0.180Put0300.185635 (+0.021573)-0.296593
8/17/2018$48.00$0.095Put297430.207092 (+0.021917)-0.167005
8/17/2018$47.50$0.060Put000.23728 (+0.025903)-0.100803
8/17/2018$47.00$0.040Put01,8780.272754 (+0.045391)-0.065067
8/17/2018$46.50$0.025Put000.294336 (+0.043756)-0.040601
8/17/2018$46.00$0.030Put02760.35625 (+0.059619)-0.040751
8/17/2018$45.50$0.020Put000.382906 (+0.081881)-0.026996
8/17/2018$45.00$0.020Put5196 (-10)0.422631 (+0.086457)-0.023161
8/17/2018$44.50$0.015Put000.448438-0.016953
8/17/2018$44.00$0.010Put0330.471554 (+0.066584)-0.011014
8/17/2018$43.50$0.045Put000.646411-0.033031
8/17/2018$43.00$0.045Put0620.701848 (+0.225003)-0.031064
8/17/2018$42.50$0.010Put000.596411-0.008691
8/17/2018$42.00$0.010Put0250.649867 (+0.143013)-0.008895
8/17/2018$41.00$0.010Put050.743548 (+0.168788)-0.008298
8/17/2018$40.00$0.010Put0120.817533 (+0.174233)-0.006616
8/17/2018$39.00$0.010Put000.91429 (+0.205724)-0.00626
8/17/2018$38.00$0.010Put001.00926 (+0.227833)-0.005764
8/17/2018$37.00$0.010Put001.11351 (+0.256959)-0.00561
8/17/2018$36.00$0.010Put001.19942 (+0.265248)-0.004696
8/17/2018$35.00$0.010Put001.29577 (+0.288295)-0.004173
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2018 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.