ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM180223C000370002018-01-26 11:51PM EST37.006.004.258.700.00-22115.43%
ADM180223C000400002018-02-15 3:12PM EST40.003.083.053.450.00-11050.78%
ADM180223C000410002018-02-15 12:57PM EST41.001.931.593.600.00-10063.77%
ADM180223C000415002018-02-16 11:45PM EST41.500.530.812.130.00-34057.42%
ADM180223C000420002018-02-16 9:39AM EST42.000.891.211.28-0.26-22.61%1013326.95%
ADM180223C000425002018-02-16 11:45PM EST42.500.830.820.870.00-3724.61%
ADM180223C000430002018-02-16 3:47PM EST43.000.530.500.53+0.18+51.43%5346622.95%
ADM180223C000435002018-02-16 11:45PM EST43.500.280.250.290.00-292322.27%
ADM180223C000440002018-02-16 10:27AM EST44.000.100.110.13+0.03+42.86%1053621.29%
ADM180223C000450002018-01-31 3:54PM EST45.000.380.140.190.00-81538.87%
ADM180223C000460002018-02-02 11:52PM EST46.000.230.070.110.00-2243.36%
Putsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM180223P000330002018-02-02 11:52PM EST33.000.080.000.070.00-10110.94%
ADM180223P000360002018-02-12 10:25AM EST36.000.150.000.050.00-101075.00%
ADM180223P000370002018-02-12 10:02AM EST37.000.180.000.040.00-105862.50%
ADM180223P000380002018-02-06 1:51PM EST38.000.220.020.350.00-211683.98%
ADM180223P000385002018-02-16 11:45PM EST38.500.070.000.060.00-19051.95%
ADM180223P000390002018-02-14 12:39PM EST39.000.070.000.070.00-216455.47%
ADM180223P000400002018-02-15 11:45AM EST40.000.100.000.060.00-1114242.58%
ADM180223P000405002018-02-16 11:45PM EST40.500.260.000.070.00-3138.67%
ADM180223P000410002018-02-16 9:41AM EST41.000.100.000.07-0.03-23.08%2935332.81%
ADM180223P000415002018-02-16 11:45PM EST41.500.190.030.08-0.42-221.05%101127.74%
ADM180223P000420002018-02-16 2:47PM EST42.000.140.070.12-0.31-68.89%21510124.81%
ADM180223P000425002018-02-16 11:45PM EST42.500.250.180.23-1.26-307.32%39624.02%
ADM180223P000430002018-02-16 10:54AM EST43.000.330.340.39-1.83-84.72%12310622.46%
ADM180223P000435002018-02-16 11:45PM EST43.500.580.590.650.00-50021.78%
ADM180223P000440002018-01-30 9:51AM EST44.002.002.923.250.00-1000129.30%