Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions » Learn More
Covered Call 2 Strike Option Chain for Archer-Daniels-Midland Co. (ADM)
Friday, 2/15/2019 4:51:42 PM ET - 20 min. delayed
Look! There's potential to make 2.5% in only 39 days!
FEB    Expiring 2/15/2019  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
41.5 0.22 0.61 0.53 0 1 0.5% 0.89 0.00 89% -0.6% -0.1%
42.0 - 0.05 - 3 3 - - - - - -
FEB    Expiring 2/22/2019  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
41.5 0.59 0.77 0.84 2 0 1.4% 0.68 0.17 68% 0.3% 0.5%
42.0 0.28 0.36 0.56 82 134 0.7% 0.49 0.14 49% 0.7% 0.8%
MAR    Expiring 3/1/2019  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
41.0 1.16 1.28 1.37 0 11 2.8% 0.75 0.19 75% 0.4% 0.6%
42.0 0.49 0.61 0.79 8 59 1.2% 0.50 0.17 50% 1.2% 1.3%
MAR    Expiring 3/8/2019  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
41.0 1.25 1.42 1.53 2 5 3.1% 0.71 0.19 71% 0.7% 0.9%
42.0 0.63 0.75 0.97 0 58 1.5% 0.50 0.18 50% 1.6% 1.6%
MAR    Expiring 3/15/2019  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
41.0 1.42 1.50 1.66 8 197 3.5% 0.68 0.20 68% 1.1% 1.1%
42.0 0.79 0.84 1.12 51 910 1.9% 0.50 0.18 50% 2.0% 2.0%
MAR    Expiring 3/22/2019  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
41.0 1.49 1.64 1.79 0 1 3.7% 0.65 0.20 65% 1.3% 1.4%
42.0 0.89 1.00 1.25 16 73 2.2% 0.50 0.19 50% 2.2% 2.2%
MAR    Expiring 3/29/2019  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
41.0 1.59 1.74 1.90 40 1 3.9% 0.64 0.20 63% 1.5% 1.6%
42.0 0.99 1.08 1.36 24 22 2.4% 0.50 0.19 50% 2.5% 2.5%
JUN    Expiring 6/21/2019  123 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
41.0 2.44 2.58 2.82 0 108 6.2% 0.58 0.21 57% 3.7% 3.6%
42.0 1.89 2.01 2.33 32 386 4.7% 0.51 0.21 50% 4.8% 4.7%
SEP    Expiring 9/20/2019  214 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
41.0 3.00 3.20 3.47 0 15 7.7% 0.57 0.22 56% 5.2% 5.1%
42.0 2.54 2.63 3.01 40 53 6.4% 0.51 0.21 50% 6.5% 6.2%
JAN    Expiring 1/17/2020  333 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 4.30 4.45 4.61 11 193 11.4% 0.60 0.23 59% 6.2% 5.7%
42.0 3.15 3.35 3.67 7 486 8.1% 0.51 0.22 50% 8.2% 7.7%
JAN    Expiring 1/15/2021  697 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 5.20 5.65 5.88 0 36 14.1% 0.56 0.22 56% 8.8% 8.2%
45.0 2.90 3.30 3.97 0 49 7.4% 0.41 0.21 40% 15.1% 7.4%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ADM Quote - Option Quotes for ADM - OptionChain for ADM
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN