Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Archer-Daniels-Midland Co. (ADM)
Friday, 12/14/2018 4:51:01 PM ET - 20 min. delayed
Look! There's potential to make 3.3% in only 48 days!
DEC    Expiring 12/14/2018  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
44.5 0.01 0.37 0.27 1 4 0.0% 0.57 0.14 57% -0.2% 0.2%
45.0 - 0.03 - 7 180 - - - - - -
DEC    Expiring 12/21/2018  6 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
44.5 0.70 0.81 0.61 15 0 1.6% 0.53 0.28 53% 1.3% 1.5%
45.0 0.47 0.56 0.38 29 492 1.1% 0.42 0.28 41% 1.9% 1.2%
DEC    Expiring 12/28/2018  13 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
44.0 1.11 1.28 1.12 1 3 2.6% 0.61 0.25 60% 1.1% 1.3%
45.0 0.56 0.73 0.61 0 33 1.3% 0.44 0.24 44% 2.2% 1.4%
JAN    Expiring 1/4/2019  20 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
44.0 1.26 1.55 1.28 0 6 2.9% 0.59 0.26 58% 1.5% 1.8%
45.0 0.81 0.96 0.78 0 87 1.8% 0.46 0.25 45% 2.7% 2.0%
JAN    Expiring 1/11/2019  27 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
44.0 1.53 1.72 1.43 0 0 3.6% 0.58 0.27 57% 2.1% 2.3%
45.0 1.02 1.17 0.92 3 6 2.3% 0.47 0.26 45% 3.2% 2.5%
JAN    Expiring 1/18/2019  34 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
44.0 1.75 1.90 1.55 0 231 4.1% 0.58 0.28 56% 2.7% 2.7%
45.0 1.22 1.33 1.05 172 3224 2.8% 0.47 0.27 46% 3.7% 2.9%
JAN    Expiring 1/25/2019  41 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
44.0 1.82 2.01 1.66 0 0 4.3% 0.57 0.27 56% 2.8% 2.9%
45.0 1.25 1.47 1.17 0 3 2.9% 0.47 0.26 46% 3.8% 3.1%
FEB    Expiring 2/1/2019  48 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
44.0 1.93 2.09 1.77 0 0 4.5% 0.57 0.26 56% 3.1% 3.1%
45.0 1.38 1.55 1.27 0 0 3.2% 0.48 0.26 46% 4.1% 3.3%
MAR    Expiring 3/15/2019  90 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
44.0 2.53 2.73 2.27 0 15 6.0% 0.56 0.27 54% 4.6% 4.5%
45.0 2.00 2.23 1.79 0 435 4.7% 0.49 0.26 47% 5.6% 4.8%
JUN    Expiring 6/21/2019  188 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
44.0 3.35 3.60 3.09 0 2 8.1% 0.55 0.26 53% 6.6% 6.4%
45.0 2.87 3.10 2.63 0 41 6.9% 0.51 0.25 48% 7.8% 6.7%
JAN    Expiring 1/17/2020  398 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
42.0 5.65 6.05 5.23 0 589 14.5% 0.61 0.26 59% 7.8% 7.3%
45.0 4.05 4.40 3.80 3 415 10.0% 0.51 0.25 49% 10.9% 9.5%
JAN    Expiring 1/15/2021  762 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 7.25 8.70 7.42 0 5 19.4% 0.64 0.25 62% 7.1% 7.6%
45.0 4.60 6.05 5.13 0 1 11.5% 0.51 0.23 49% 12.5% 11.9%

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 © 2018 - 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