ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM181019C000400002018-10-12 12:41PM EDT40.008.408.759.15-0.40-4.55%1051168.75%
ADM181019C000420002018-10-12 11:48PM EDT42.006.305.258.200.00-100273.24%
ADM181019C000450002018-10-11 12:53PM EDT45.004.403.804.05-1.10-25.00%4759.38%
ADM181019C000460002018-10-09 9:57AM EDT46.003.382.863.10-2.38-70.41%121759.77%
ADM181019C000470002018-09-18 11:00AM EDT47.002.921.521.840.00-2130.00%
ADM181019C000480002018-10-15 10:40AM EDT48.001.380.000.000.00-700.00%
ADM181019C000485002018-10-15 1:20PM EDT48.501.030.000.000.00-10200.00%
ADM181019C000490002018-10-17 1:07PM EDT49.000.440.000.000.00-3100.00%
ADM181019C000495002018-10-17 3:42PM EDT49.500.110.000.000.00-1303.13%
ADM181019C000500002018-10-17 3:28PM EDT50.000.040.000.000.00-2706.25%
ADM181019C000505002018-10-17 9:49AM EDT50.500.030.000.000.00-8012.50%
ADM181019C000510002018-10-17 1:32PM EDT51.000.020.000.000.00-32012.50%
ADM181019C000515002018-10-11 10:23AM EDT51.500.120.010.19-0.48-400.00%198753.13%
ADM181019C000520002018-10-15 12:25PM EDT52.000.010.000.000.00-11025.00%
ADM181019C000525002018-10-17 3:38PM EDT52.500.020.000.000.00-7025.00%
ADM181019C000530002018-10-11 3:35PM EDT53.000.010.000.07-0.03-300.00%152359.38%
ADM181019C000540002018-10-09 11:01AM EDT54.000.090.000.08+0.05+55.56%181072.66%
ADM181019C000550002018-10-11 2:34PM EDT55.000.010.000.11-0.05-500.00%15,77388.67%
ADM181019C000560002018-10-11 9:34AM EDT56.000.010.000.74-0.04-400.00%44155.47%
ADM181019C000570002018-10-11 9:34AM EDT57.000.030.000.55+0.01+33.33%44155.86%
Putsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM181019P000455002018-10-12 11:48PM EDT45.500.110.030.120.00-1068.75%
ADM181019P000465002018-10-12 11:48PM EDT46.500.200.080.150.00-2059.18%
ADM181019P000475002018-10-12 11:48PM EDT47.500.210.190.26+0.41+100.00%127153.13%