ADM - Archer-Daniels-Midland Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM181214C000400002018-12-06 11:47AM EST40.004.734.404.850.00-201076.95%
ADM181214C000435002018-12-11 1:03PM EST43.501.411.101.300.00-2138.57%
ADM181214C000440002018-12-11 9:57AM EST44.001.080.820.90+0.42+63.64%22234.38%
ADM181214C000445002018-12-10 10:05AM EST44.500.400.520.590.00-2432.42%
ADM181214C000450002018-12-11 9:39AM EST45.000.440.290.36+0.04+10.00%2618731.35%
ADM181214C000455002018-12-10 3:42PM EST45.500.240.160.210.00-111231.15%
ADM181214C000460002018-12-10 9:47AM EST46.000.140.080.140.00-2410233.40%
ADM181214C000465002018-12-11 1:03PM EST46.500.070.030.080.00-7133.79%
ADM181214C000470002018-12-10 10:29AM EST47.000.060.020.050.00-319935.16%
ADM181214C000490002018-12-06 10:02AM EST49.000.180.000.140.00-179058.59%
ADM181214C000500002018-12-03 3:41PM EST50.000.050.010.060.00-1038159.77%
ADM181214C000510002018-11-20 1:19PM EST51.000.050.000.210.00-2516283.59%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM181214P000420002018-12-07 3:51PM EST42.000.120.040.080.00-10010241.21%
ADM181214P000425002018-12-11 1:03PM EST42.500.200.080.120.00-1139.06%
ADM181214P000430002018-12-10 10:02AM EST43.000.350.120.150.00-1119734.57%
ADM181214P000435002018-12-07 11:46PM EST43.500.150.320.420.00-1144.43%
ADM181214P000440002018-12-07 2:30PM EST44.000.460.330.370.00-126031.25%
ADM181214P000445002018-12-10 11:04AM EST44.500.950.510.590.00-103131.06%
ADM181214P000450002018-12-10 11:28AM EST45.001.320.770.890.00-15045831.64%
ADM181214P000460002018-12-10 11:18AM EST46.002.191.521.720.00-15021737.70%
ADM181214P000470002018-12-10 11:35AM EST47.003.152.372.690.00-114148.63%
ADM181214P000480002018-12-10 12:49PM EST48.003.753.403.700.00-2061.72%
ADM181214P000490002018-12-06 10:02AM EST49.004.304.205.100.00-1066.99%
ADM181214P000500002018-12-04 3:02PM EST50.004.255.405.750.00-1063.67%