U.S. Markets closed

(ADI)


. Currency in USD
Add to watchlist
People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170721C000500002017-06-02 11:56PM EDT50.0031.1030.0031.400.00-10154.69%
ADI170721C000650002017-06-06 3:04PM EDT65.0015.1012.2016.000.00-6090.14%
ADI170721C000700002017-06-08 9:56AM EDT70.0011.208.909.300.00-52028.32%
ADI170721C000725002017-06-27 3:51PM EDT72.506.106.807.200.00-51933.20%
ADI170721C000750002017-06-28 1:59PM EDT75.004.774.704.90-2.63-35.54%318827.74%
ADI170721C000775002017-06-27 3:30PM EDT77.502.422.853.100.00-5767426.76%
ADI170721C000800002017-06-28 3:50PM EDT80.001.591.501.650.4235.90%1452,82124.88%
ADI170721C000825002017-06-28 3:51PM EDT82.500.730.650.750.1321.67%6282,39723.90%
ADI170721C000850002017-06-28 3:54PM EDT85.000.260.200.350.0523.81%4310,19524.81%
ADI170721C000875002017-06-28 10:15AM EDT87.500.140.050.100.07100.00%258923.34%
ADI170721C000900002017-06-27 3:35PM EDT90.000.040.000.100.00-3710,57528.52%
ADI170721C000950002017-06-20 11:50AM EDT95.000.050.000.100.00-620637.89%
ADI170721C001000002017-06-02 11:56PM EDT100.000.100.000.10-0.02-16.67%10037146.39%
ADI170721C001050002017-06-02 11:56PM EDT105.000.100.000.500.00-2263.48%
ADI170721C001100002017-06-02 11:56PM EDT110.000.100.000.100.00-1455.86%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170721P000600002017-06-05 3:54PM EDT60.000.050.000.100.00-102350.39%
ADI170721P000650002017-06-28 3:11PM EDT65.000.030.000.05-0.15-83.33%104037.50%
ADI170721P000700002017-06-27 1:09PM EDT70.000.100.050.200.00-1330932.91%
ADI170721P000725002017-06-27 2:22PM EDT72.500.350.200.300.00-1763128.37%
ADI170721P000750002017-06-28 3:08PM EDT75.000.500.450.60-0.30-37.50%133,60126.03%
ADI170721P000775002017-06-28 3:54PM EDT77.501.201.101.25-0.28-18.92%1282,33924.78%
ADI170721P000800002017-06-28 2:04PM EDT80.002.402.202.40-0.50-17.24%83,97424.24%
ADI170721P000825002017-06-28 2:33PM EDT82.504.103.804.100.4612.64%401,34424.66%
ADI170721P000850002017-06-27 9:30AM EDT85.004.905.906.200.00-1031725.88%
ADI170721P000875002017-06-27 10:48AM EDT87.507.898.208.500.00-15427.25%
ADI170721P000900002017-06-06 2:21PM EDT90.0010.7511.1011.800.00-22751.76%
ADI170721P000950002017-06-02 11:56PM EDT95.0015.3514.4015.100.00-780.00%
ADI170721P001000002017-06-02 11:56PM EDT100.0011.5018.0022.00-8.05-41.18%2280.86%