ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 January 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM190125C000400002019-01-18 9:31AM EST40.003.504.054.50+0.25+7.69%21564.45%
ADM190125C000410002019-01-18 1:08PM EST41.003.393.153.50+1.03+43.64%6852.93%
ADM190125C000420002019-01-18 11:06AM EST42.002.302.012.49+1.01+78.29%25240.63%
ADM190125C000430002019-01-18 12:22PM EST43.001.551.171.49+0.83+115.28%98128.32%
ADM190125C000440002019-01-18 3:50PM EST44.000.530.510.60+0.32+152.38%4737418.80%
ADM190125C000450002019-01-15 3:15PM EST45.000.110.120.190.00-115419.04%
ADM190125C000460002019-01-18 10:49AM EST46.000.050.020.08-0.03-37.50%359,48623.05%
ADM190125C000470002018-12-14 11:51PM EST47.000.960.000.730.00-959251.66%
ADM190125C000480002018-12-14 11:51PM EST48.000.620.000.180.00-29028849.22%
Putsfor25 January 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM190125P000370002019-01-03 10:32AM EST37.000.180.000.790.00-11112.89%
ADM190125P000390002019-01-04 1:43PM EST39.000.230.000.330.00-2568.36%
ADM190125P000400002019-01-11 12:59PM EST40.000.070.000.330.00-11557.81%
ADM190125P000410002019-01-11 1:25PM EST41.000.130.000.330.00-26259.18%
ADM190125P000420002019-01-14 9:30AM EST42.000.280.000.110.00-11131.84%
ADM190125P000430002019-01-18 9:56AM EST43.000.140.040.12-0.26-65.00%137321.88%
ADM190125P000440002018-12-14 11:51PM EST44.000.870.240.340.00-813118.80%
ADM190125P000450002019-01-17 3:46PM EST45.001.740.791.100.00-211626.95%
ADM190125P000460002018-12-31 3:22PM EST46.005.311.612.070.00-39338.48%
ADM190125P000480002018-12-17 3:58PM EST48.004.953.404.100.00-2061.62%