ADM - Archer-Daniels-Midland Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM171215C000270002017-11-14 2:14PM EST27.0012.7210.1012.600.00-400.00%
ADM171215C000290002017-08-14 1:04PM EST29.0013.0414.4014.950.00-90422.66%
ADM171215C000310002017-07-03 11:00AM EST31.0010.5512.4012.950.00-20370.31%
ADM171215C000330002017-11-14 2:12PM EST33.006.726.206.650.00-16100.00%
ADM171215C000350002017-11-28 11:10AM EST35.004.054.704.85-4.10-50.31%100710.00%
ADM171215C000360002017-12-11 9:36AM EST36.005.505.706.300.00-7780.47%
ADM171215C000380002017-12-04 3:01PM EST38.003.253.203.30+1.66+104.40%20400.00%
ADM171215C000390002017-12-07 11:58AM EST39.002.722.282.39+1.42+109.23%11660.00%
ADM171215C000400002017-12-12 1:25PM EST40.002.161.902.05+0.33+18.03%101,36338.48%
ADM171215C000405002017-12-07 6:39PM EST40.500.750.881.060.00-420.00%
ADM171215C000410002017-12-12 10:09AM EST41.001.020.941.10+0.21+25.93%4293927.54%
ADM171215C000415002017-12-12 11:23AM EST41.500.610.520.63+0.30+96.77%4520.51%
ADM171215C000420002017-12-12 1:19PM EST42.000.310.220.26+0.11+55.00%421,00216.11%
ADM171215C000425002017-12-11 10:54AM EST42.500.080.060.080.00-101415.24%
ADM171215C000430002017-12-12 9:35AM EST43.000.040.010.03+0.01+33.33%201,09017.19%
ADM171215C000440002017-12-05 2:47PM EST44.000.020.000.03+0.01+100.00%111,03728.52%
ADM171215C000450002017-12-12 11:17AM EST45.000.030.000.020.00-111,27335.94%
ADM171215C000460002017-12-05 1:11PM EST46.000.020.000.04+0.01+100.00%31,18350.78%
ADM171215C000470002017-12-07 12:14PM EST47.000.010.000.030.00-51,02951.56%
ADM171215C000480002017-11-27 12:09PM EST48.000.010.000.02-0.01-50.00%384956.25%
ADM171215C000490002017-11-08 11:34AM EST49.000.020.000.030.00-124367.19%
ADM171215C000500002017-11-08 11:34AM EST50.000.020.000.020.00-211870.31%
ADM171215C000525002017-11-08 11:21AM EST52.500.020.000.020.00-12587.50%
ADM171215C000550002017-11-07 3:04PM EST55.000.020.000.020.00-11103.13%
ADM171215C000600002017-06-02 10:56PM EST60.000.040.000.040.00-11142.19%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM171215P000270002017-11-17 9:47AM EST27.000.020.000.03-0.03-60.00%115171.88%
ADM171215P000280002017-11-08 11:37AM EST28.000.030.000.030.00-142159.38%
ADM171215P000290002017-11-08 11:37AM EST29.000.020.000.030.00-12146.88%
ADM171215P000300002017-11-01 10:46AM EST30.000.030.000.030.00-1017134.38%
ADM171215P000310002017-11-08 11:36AM EST31.000.030.000.030.00-111123.44%
ADM171215P000320002017-11-08 11:37AM EST32.000.030.000.030.00-159112.50%
ADM171215P000330002017-11-02 9:56AM EST33.000.040.020.040.00-2056110.94%
ADM171215P000340002017-12-04 10:19AM EST34.000.010.000.02-0.01-50.00%105584.38%
ADM171215P000350002017-11-28 9:47AM EST35.000.020.010.030.00-123381.25%
ADM171215P000355002017-12-07 6:39PM EST35.500.020.000.030.00-1173.44%
ADM171215P000360002017-11-27 10:48AM EST36.000.050.020.05+0.01+25.00%1512377.34%
ADM171215P000370002017-12-04 9:32AM EST37.000.020.010.03-0.01-33.33%429859.38%
ADM171215P000380002017-12-11 9:40AM EST38.000.010.000.020.00-10190648.44%
ADM171215P000390002017-12-08 2:01PM EST39.000.030.000.03+0.01+50.00%331,64040.63%
ADM171215P000400002017-12-11 11:04AM EST40.000.030.000.030.00-192,34428.91%
ADM171215P000405002017-12-11 10:28AM EST40.500.080.000.030.00-11722.66%
ADM171215P000410002017-12-12 12:36PM EST41.000.020.010.02-0.07-77.78%1077914.84%
ADM171215P000415002017-12-12 11:23AM EST41.500.080.070.09-0.24-75.00%382014.65%
ADM171215P000420002017-12-12 10:18AM EST42.000.290.230.28-0.21-42.00%1120514.65%
ADM171215P000430002017-11-08 10:58AM EST43.003.653.353.500.00-2173162.11%
ADM171215P000440002017-12-06 10:05AM EST44.003.012.593.20-2.04-40.40%17893.55%
ADM171215P000450002017-11-28 3:23PM EST45.005.905.155.45+0.24+4.24%313197.27%
ADM171215P000470002017-10-24 2:13PM EST47.003.654.304.500.00-4160.00%
ADM171215P000480002017-07-28 10:45PM EST48.006.854.805.000.00-660.00%
ADM171215P000490002017-07-31 8:50AM EST49.007.605.505.950.00-330.00%
ADM171215P000600002017-10-13 10:57PM EST60.0017.0016.7516.900.00-18180.00%
ADM171215P000650002017-10-19 8:52AM EST65.0022.1521.7521.900.00-12150.00%