ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM180525C000420002018-05-17 10:47AM EDT42.002.322.224.100.00-66102.34%
ADM180525C000430002018-05-08 1:26PM EDT43.001.301.021.150.00-380.00%
ADM180525C000435002018-05-14 2:34PM EDT43.501.060.961.01+0.17+19.10%920.00%
ADM180525C000440002018-05-23 12:16PM EDT44.000.650.820.89-0.65-50.00%226527.15%
ADM180525C000445002018-05-23 12:49PM EDT44.500.300.410.45-0.26-46.43%2028720.80%
ADM180525C000450002018-05-23 12:13PM EDT45.000.090.130.16-0.15-62.50%915018.65%
ADM180525C000455002018-05-23 2:13PM EDT45.500.030.000.06-0.04-57.14%3320021.09%
ADM180525C000460002018-05-22 3:41PM EDT46.000.030.010.030.00-2614325.39%
ADM180525C000465002018-05-23 11:55PM EDT46.500.100.000.020.00-4430.08%
ADM180525C000470002018-05-18 1:37PM EDT47.000.020.000.04-0.02-50.00%145642.58%
ADM180525C000480002018-04-16 10:03AM EDT48.000.470.300.430.00-1513104.49%
ADM180525C000500002018-05-17 9:31AM EDT50.000.020.000.040.00-12073.44%
Putsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM180525P000410002018-05-10 1:39PM EDT41.000.090.050.100.00-57780.08%
ADM180525P000420002018-05-15 11:58AM EDT42.000.090.000.060.00-21551.56%
ADM180525P000425002018-05-07 9:47AM EDT42.500.440.190.230.00-216273.44%
ADM180525P000430002018-05-17 11:06AM EDT43.000.070.000.080.00-172045.51%
ADM180525P000435002018-05-11 11:50PM EDT43.500.560.480.530.00-1078.71%
ADM180525P000440002018-05-22 10:43AM EDT44.000.040.020.060.00-537623.44%
ADM180525P000445002018-05-23 9:57AM EDT44.500.200.090.13-0.13-39.39%33919.14%
ADM180525P000450002018-05-23 10:14AM EDT45.000.430.310.33+0.25+138.89%14516.21%
ADM180525P000455002018-05-18 3:05PM EDT45.500.680.610.71-0.53-43.80%31013.28%
ADM180525P000460002018-05-22 12:49PM EDT46.000.841.173.450.00-138122.46%
ADM180525P000480002018-04-27 11:55PM EDT48.002.572.532.590.00-200.00%