ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM190726C000350002019-07-18 9:42AM EDT35.004.850.000.000.00-2000.00%
ADM190726C000370002019-07-10 1:51PM EDT37.004.800.000.000.00--00.00%
ADM190726C000380002019-07-17 1:18PM EDT38.002.470.000.000.00-1000.00%
ADM190726C000400002019-07-02 10:37AM EDT40.001.860.000.000.00-200.00%
ADM190726C000405002019-07-22 3:46PM EDT40.500.320.000.000.00-1001.56%
ADM190726C000410002019-07-22 12:51PM EDT41.000.200.000.000.00-11706.25%
ADM190726C000415002019-07-22 12:51PM EDT41.500.080.000.000.00-28006.25%
ADM190726C000420002019-07-19 12:09PM EDT42.000.020.000.000.00-3012.50%
ADM190726C000425002019-07-18 12:03PM EDT42.500.030.000.000.00-21012.50%
ADM190726C000430002019-07-19 9:58AM EDT43.000.020.000.000.00-10012.50%
ADM190726C000435002019-07-15 1:04PM EDT43.500.050.000.000.00-1025.00%
ADM190726C000440002019-07-10 10:06AM EDT44.000.070.000.000.00--025.00%
ADM190726C000450002019-06-19 11:47AM EDT45.000.050.000.030.00--250.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM190726P000360002019-06-17 12:06AM EDT36.000.160.000.000.00--025.00%
ADM190726P000380002019-07-18 10:41AM EDT38.000.070.000.000.00-4012.50%
ADM190726P000385002019-07-22 12:14AM EDT38.500.070.030.000.00-1012.50%
ADM190726P000390002019-07-19 9:47AM EDT39.000.080.000.000.00-5012.50%
ADM190726P000395002019-07-18 1:28PM EDT39.500.230.000.000.00-106.25%
ADM190726P000400002019-07-19 12:34PM EDT40.000.220.000.000.00-203.13%
ADM190726P000405002019-07-22 10:28AM EDT40.500.340.000.000.00-500.00%
ADM190726P000410002019-07-19 9:47AM EDT41.000.690.000.000.00-500.00%
ADM190726P000415002019-07-16 12:59PM EDT41.500.850.000.000.00-1300.00%
ADM190726P000420002019-07-12 12:15PM EDT42.000.550.000.000.00-1200.00%