ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM181019C000400002018-10-12 12:41PM EDT40.008.408.759.15-0.40-4.55%10510.00%
ADM181019C000420002018-10-12 11:48PM EDT42.006.305.258.200.00-100204.30%
ADM181019C000450002018-10-11 12:53PM EDT45.004.403.804.05-1.10-25.00%470.00%
ADM181019C000460002018-10-09 9:57AM EDT46.003.382.863.10-2.38-70.41%12170.00%
ADM181019C000470002018-09-18 11:00AM EDT47.002.921.521.840.00-2130.00%
ADM181019C000480002018-10-15 10:40AM EDT48.001.380.000.000.00-71360.00%
ADM181019C000485002018-10-15 1:20PM EDT48.501.030.000.000.00-1021230.00%
ADM181019C000490002018-10-16 10:05AM EDT49.000.420.000.000.00-84520.00%
ADM181019C000495002018-10-16 11:18AM EDT49.500.370.000.000.00-102191.56%
ADM181019C000500002018-10-16 9:42AM EDT50.000.120.000.000.00-81,9556.25%
ADM181019C000505002018-10-15 10:35AM EDT50.500.140.000.000.00-202356.25%
ADM181019C000510002018-10-16 1:09PM EDT51.000.050.000.000.00-32,75912.50%
ADM181019C000515002018-10-11 10:23AM EDT51.500.120.010.19-0.48-400.00%198748.83%
ADM181019C000520002018-10-15 12:25PM EDT52.000.010.000.000.00-1152412.50%
ADM181019C000525002018-10-11 10:23AM EDT52.500.050.000.12-0.03-60.00%11167654.30%
ADM181019C000530002018-10-11 3:35PM EDT53.000.010.000.07-0.03-300.00%152352.73%
ADM181019C000540002018-10-09 11:01AM EDT54.000.090.000.08+0.05+55.56%181056.64%
ADM181019C000550002018-10-11 2:34PM EDT55.000.010.000.11-0.05-500.00%15,77369.53%
ADM181019C000560002018-10-11 9:34AM EDT56.000.010.000.74-0.04-400.00%44123.05%
ADM181019C000570002018-10-11 9:34AM EDT57.000.030.000.55+0.01+33.33%44123.83%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM181019P000455002018-10-12 11:48PM EDT45.500.110.030.120.00-1058.98%
ADM181019P000465002018-10-12 11:48PM EDT46.500.200.080.150.00-2051.76%
ADM181019P000475002018-10-12 11:48PM EDT47.500.210.190.26+0.41+100.00%127150.39%