U.S. Markets open in 1 hr 2 mins

Archer-Daniels-Midland Company (ADM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.500.00 (0.00%)
At close: 4:00PM EDT

41.50 0.02 (0.05%)
Pre-Market: 8:00AM EDT

People also watch
BGCAGMONDECLX
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
41.00ADM170526C000410001.461.872.110.000.00%9797100.39%
41.50ADM170526C000415000.330.000.000.000.00%2350.05%
42.00ADM170526C000420000.120.000.000.000.00%661223.13%
42.50ADM170526C000425000.050.000.000.000.00%403876.25%
43.00ADM170526C000430000.010.000.000.000.00%22712.50%
43.50ADM170526C000435000.010.000.000.000.00%211212.50%
44.00ADM170526C000440000.200.170.22-1.76-89.80%4754.69%
45.00ADM170526C000450001.421.341.590.000.00%200159.96%
45.50ADM170526C000455001.000.821.070.066.38%12134.57%
46.00ADM170526C000460000.810.830.950.000.00%716138.67%
46.50ADM170526C000465000.030.000.020.000.00%52553.91%
47.00ADM170526C000470000.050.000.030.000.00%103755.47%
47.50ADM170526C000475000.040.000.420.000.00%252599.22%
48.00ADM170526C000480000.200.240.340.000.00%22114.45%
49.00ADM170526C000490000.150.040.250.000.00%44105.47%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
34.00ADM170526P000340000.020.000.000.000.00%7750.00%
35.00ADM170526P000350000.060.000.360.000.00%66117.97%
37.00ADM170526P000370000.010.000.000.000.00%455725.00%
38.00ADM170526P000380000.020.000.000.000.00%31425.00%
38.50ADM170526P000385000.020.000.000.000.00%12012025.00%
39.00ADM170526P000390000.050.000.09-0.07-58.33%1146.09%
40.00ADM170526P000400000.020.000.000.000.00%19312.50%
40.50ADM170526P000405000.080.000.000.000.00%1201356.25%
41.00ADM170526P000410000.140.000.000.000.00%1282733.13%
41.50ADM170526P000415000.250.000.000.000.00%2660.05%
42.00ADM170526P000420000.580.000.000.000.00%2900.00%
42.50ADM170526P000425001.350.560.670.000.00%230.00%
43.00ADM170526P000430001.390.000.000.000.00%5160.00%
43.50ADM170526P000435002.090.000.000.000.00%8250.00%
44.00ADM170526P000440002.092.432.680.000.00%201853.13%
44.50ADM170526P000445002.952.943.15-0.21-6.65%152156.64%
45.00ADM170526P000450000.782.312.980.000.00%120.00%
46.50ADM170526P000465002.092.372.810.000.00%26260.00%