ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM180817C000400002018-08-14 2:21PM EDT40.009.960.000.000.00-3600.00%
ADM180817C000410002018-08-14 2:10PM EDT41.008.920.000.000.00-600.00%
ADM180817C000420002018-08-14 2:08PM EDT42.007.940.000.000.00-700.00%
ADM180817C000430002018-08-03 11:34AM EDT43.006.616.857.05+3.36+103.38%10100.00%
ADM180817C000440002018-08-14 2:38PM EDT44.005.890.000.000.00-3600.00%
ADM180817C000450002018-08-14 2:14PM EDT45.004.950.000.000.00-20000.00%
ADM180817C000460002018-08-15 9:54AM EDT46.003.100.000.000.00-1400.00%
ADM180817C000470002018-08-16 10:21AM EDT47.002.410.000.000.00-300.00%
ADM180817C000480002018-08-16 12:02PM EDT48.002.180.000.000.00-900.00%
ADM180817C000485002018-08-16 3:54PM EDT48.501.540.000.000.00-1200.00%
ADM180817C000490002018-08-16 11:47AM EDT49.001.140.000.000.00-7500.00%
ADM180817C000495002018-08-16 9:38AM EDT49.500.570.000.000.00-500.00%
ADM180817C000500002018-08-16 3:57PM EDT50.000.210.000.000.00-8200.00%
ADM180817C000505002018-08-16 1:58PM EDT50.500.050.000.000.00-2506.25%
ADM180817C000510002018-08-14 11:18AM EDT51.000.010.000.000.00-20012.50%
ADM180817C000520002018-08-06 11:02AM EDT52.000.040.000.030.00-9011044.53%
ADM180817C000525002018-08-09 11:11AM EDT52.500.010.000.020.00-17349.22%
Putsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM180817P000400002018-07-31 10:00AM EDT40.000.010.000.020.00-112175.00%
ADM180817P000410002018-07-02 12:49PM EDT41.000.320.030.17+0.32+100.00%55227.34%
ADM180817P000420002018-07-27 2:07PM EDT42.000.070.050.11-0.02-22.22%223196.09%
ADM180817P000430002018-08-03 10:22AM EDT43.000.020.000.03-0.18-90.00%557132.81%
ADM180817P000440002018-08-09 9:31AM EDT44.000.010.000.030.00-333115.63%
ADM180817P000450002018-08-10 11:00AM EDT45.000.020.000.030.00-1020696.88%
ADM180817P000460002018-08-16 9:47AM EDT46.000.010.000.000.00-5050.00%
ADM180817P000470002018-08-09 3:41PM EDT47.000.030.010.050.00-161,87871.09%
ADM180817P000480002018-08-15 10:13AM EDT48.000.070.000.000.00-2025.00%
ADM180817P000485002018-08-15 10:52AM EDT48.500.100.000.000.00-199012.50%
ADM180817P000490002018-08-15 10:52AM EDT49.000.220.000.000.00-160012.50%
ADM180817P000495002018-08-16 9:54AM EDT49.500.090.000.000.00-506.25%
ADM180817P000500002018-08-13 3:29PM EDT50.001.160.000.000.00-2201.56%
ADM180817P000505002018-08-16 11:25AM EDT50.500.350.000.000.00-600.00%
ADM180817P000510002018-08-10 11:46PM EDT51.001.461.381.560.00-2093.55%
ADM180817P000520002018-08-13 3:29PM EDT52.003.100.000.000.00-1000.00%
ADM180817P000540002018-08-10 11:46PM EDT54.003.854.354.500.00-1818176.17%
ADM180817P000550002018-06-26 10:26AM EDT55.008.607.258.55+8.60+100.00%926467.19%