Archer-Daniels-Midland Company (ADM) Option Chain

ADM 
$49.86
*  
0.46
0.91%
Get ADM Alerts
*Delayed - data as of May 5, 2015 11:40 ET  -  Find a broker to begin trading ADM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ADM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

ADM Options: Type:
May 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Archer-Daniels-Midland Company (ADM)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 08, 2015 3.65 5.35 0 ADM 45 May 08, 2015 0.14 0.09 0 22
May 08, 2015 2.69 4.85 0 ADM 45.5 May 08, 2015 0.05 0.03 0 72
May 08, 2015 2.19 4.35 0 ADM 46 May 08, 2015 0.08 0.01 0.03 0 96
May 08, 2015 1.72 3.85 0 ADM 46.5 May 08, 2015 0.02 -0.07 0.03 14 53
May 08, 2015 2.02 1.39 3.35 0 46 ADM 47 May 08, 2015 0.07 0.12 0 411
May 08, 2015 3.22 2.05 1.28 2.85 1 51 ADM 47.5 May 08, 2015 0.04 -0.06 0.01 0.13 46 731
May 08, 2015 1.69 1.06 2.34 0 47 ADM 48 May 08, 2015 0.03 -0.10 0.13 3 140
May 08, 2015 1.52 0.24 1.38 1.81 15 205 ADM 48.5 May 08, 2015 0.07 -0.17 0.05 0.13 73 142
May 08, 2015 1.71 0.96 1.24 0 107 ADM 49 May 08, 2015 0.13 -0.20 0.12 0.19 7 181
May 08, 2015 1.27 -0.03 0.67 0.80 1 515 ADM 49.5 May 08, 2015 0.24 -0.23 0.23 0.26 83 1533
May 08, 2015 0.38 -0.41 0.37 0.41 81 279 ADM 50 May 08, 2015 0.48 -0.18 0.42 0.47 77 1648
May 08, 2015 0.36 -0.36 0.17 0.21 16 394 ADM 50.5 May 08, 2015 0.64 -0.23 0.67 0.86 7 60
May 08, 2015 0.09 -0.41 0.07 0.12 1 139 ADM 51 May 08, 2015 1.27 0.92 1.31 0 11
May 08, 2015 0.06 -0.29 0.03 0.13 59 103 ADM 51.5 May 08, 2015 0.53 2.06 0
May 08, 2015 0.20 0.02 0.12 0 138 ADM 52 May 08, 2015 0.98 2.81 0
May 08, 2015 0.03 -0.11 0.13 13 20 ADM 52.5 May 08, 2015 0.20 4.35 0
May 08, 2015 0.03 -0.04 0.11 10 10 ADM 53 May 08, 2015 1.60 4.80 0
May 08, 2015 0.06 0.02 0 2 ADM 53.5 May 08, 2015 1.22 5.30 0
May 08, 2015 0.03 0.09 0 74 ADM 54 May 08, 2015 1.71 4.30 0
May 08, 2015 0.13 0 ADM 54.5 May 08, 2015 3.30 4.80 0
May 15, 2015 3.20 4.80 5.10 0 27 ADM 45 May 15, 2015 0.05 -0.03 0.01 0.13 6 327
May 15, 2015 2.80 4.60 0 ADM 45.5 May 15, 2015 0.13 0
May 15, 2015 2.44 3.80 4.10 0 63 ADM 46 May 15, 2015 0.05 -0.09 0.05 0.13 8 5662
May 15, 2015 2.84 2.37 4.05 0 6 ADM 46.5 May 15, 2015 0.31 0.13 0 189
May 15, 2015 3.61 1.12 2.81 3.10 4 193 ADM 47 May 15, 2015 0.16 0.05 0.13 0 2403
May 15, 2015 3.08 2.34 2.72 0 68 ADM 47.5 May 15, 2015 0.10 -0.10 0.06 0.15 40 235
May 15, 2015 2.65 1.94 2.35 0 960 ADM 48 May 15, 2015 0.13 -0.14 0.15 0.18 21 640
May 15, 2015 1.60 -0.65 1.52 1.71 2 157 ADM 48.5 May 15, 2015 0.32 0.22 0.25 0 132
May 15, 2015 1.44 -0.32 1.22 1.32 90 2109 ADM 49 May 15, 2015 0.25 -0.19 0.31 0.36 5 1038
May 15, 2015 1.43 0.86 0.95 0 110 ADM 49.5 May 15, 2015 0.60 0.48 0.54 0 131
May 15, 2015 0.57 -0.52 0.58 0.65 32 852 ADM 50 May 15, 2015 0.62 -0.15 0.70 0.74 2 1941
May 15, 2015 0.84 0.36 0.42 0 239 ADM 50.5 May 15, 2015 0.98 0.68 1.06 0 267
May 15, 2015 0.45 -0.12 0.22 0.26 8 146 ADM 51 May 15, 2015 1.26 0.78 1.51 0 124
May 15, 2015 0.37 0.10 0.18 0 18 ADM 51.5 May 15, 2015 1.59 1.68 1.89 0 162
May 15, 2015 0.28 0.06 0.20 0 5 ADM 52 May 15, 2015 1.97 1.64 2.38 0 112
May 15, 2015 0.20 0.03 0.13 0 150 ADM 52.5 May 15, 2015 2.37 0.96 3.55 0 1
May 15, 2015 0.13 0.02 0.01 0.10 10 19 ADM 53 May 15, 2015 1.47 4.35 0
May 15, 2015 0.01 0.13 0 ADM 53.5 May 15, 2015 1.49 4.90 0
May 15, 2015 0.05 0.13 0 4 ADM 54 May 15, 2015 2.45 5.65 0
May 15, 2015 0.13 0 ADM 54.5 May 15, 2015 2.95 6.35 0
May 22, 2015 3.40 7.35 0 ADM 45 May 22, 2015 0.40 0.01 0.16 0 41
May 22, 2015 2.65 6.85 0 ADM 45.5 May 22, 2015 0.01 0.22 0
May 22, 2015 2.55 2.32 6.35 0 48 ADM 46 May 22, 2015 0.38 0.05 0.17 0 48
May 22, 2015 2.36 2.13 5.75 0 18 ADM 46.5 May 22, 2015 0.38 0.05 0.18 0 48
May 22, 2015 2.93 1.50 4.90 0 7 ADM 47 May 22, 2015 0.43 0.04 0.22 0 72
May 22, 2015 3.00 1.21 4.90 0 42 ADM 47.5 May 22, 2015 1.07 0.09 0.29 0 4
May 22, 2015 2.16 1.28 2.95 0 99 ADM 48 May 22, 2015 0.36 0.29 0.36 0 68
May 22, 2015 1.66 1.54 3.05 0 87 ADM 48.5 May 22, 2015 0.45 0.40 0.47 0 184
May 22, 2015 1.79 0.94 2.05 0 157 ADM 49 May 22, 2015 0.61 0.55 0.59 0 52
May 22, 2015 1.47 0.98 1.08 0 473 ADM 49.5 May 22, 2015 0.78 0.74 0.78 0 33

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.