ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM190222C000350002019-02-05 2:48PM EST35.006.656.807.30+6.65-404090.23%
ADM190222C000390002019-02-06 1:10PM EST39.002.912.833.45+2.91-1054.69%
ADM190222C000400002019-02-14 12:33PM EST40.002.521.852.15+2.52-2041.70%
ADM190222C000410002019-02-12 2:42PM EST41.001.460.921.19+1.46-17029.49%
ADM190222C000415002019-02-15 11:52PM EST41.500.640.590.770.00-2025.29%
ADM190222C000420002019-02-15 3:58PM EST42.000.300.280.36+0.30-14.29%8213418.85%
ADM190222C000425002019-02-15 3:27PM EST42.500.130.110.17+0.13-51.85%2236018.95%
ADM190222C000430002019-02-15 1:12PM EST43.000.050.030.08+0.05-70.59%9923620.12%
ADM190222C000440002019-02-15 1:59PM EST44.000.030.000.01+0.03-295,64620.31%
ADM190222C000450002019-02-13 1:23PM EST45.000.050.000.12+0.05-1717447.27%
ADM190222C000455002019-02-13 9:47AM EST45.500.070.000.12+0.07-525252.54%
ADM190222C000460002019-02-15 1:31PM EST46.000.010.000.04+0.01-66.67%22245.31%
ADM190222C000470002019-02-07 3:40PM EST47.000.030.000.12+0.03-151957.81%
ADM190222C000480002019-02-11 1:44PM EST48.000.040.000.12+0.04-202166.41%
ADM190222C000490002019-01-29 11:01AM EST49.000.070.000.11+0.07-1173.44%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM190222P000300002019-02-06 11:09AM EST30.000.010.000.11+0.01-11145.31%
ADM190222P000340002019-01-31 9:50AM EST34.000.040.000.11+0.04-20097.66%
ADM190222P000380002019-02-11 10:35AM EST38.000.040.000.12+0.04-15153.52%
ADM190222P000390002019-02-15 11:15AM EST39.000.010.000.12+0.01-80.00%124250.20%
ADM190222P000400002019-02-15 1:36PM EST40.000.050.020.05+0.05-44.44%1433429.30%
ADM190222P000410002019-02-15 1:13PM EST41.000.080.050.12+0.08-33.33%227023.24%
ADM190222P000415002019-02-15 10:56AM EST41.500.150.140.19+0.15-40.00%1219.63%
ADM190222P000420002019-02-15 3:29PM EST42.000.410.300.36+0.41+20.59%201717.87%
ADM190222P000425002019-02-13 10:39AM EST42.500.670.600.78+0.67-1124.12%
ADM190222P000430002019-02-15 3:35PM EST43.001.100.971.24+1.10+10.00%25830.08%
ADM190222P000440002019-02-12 9:34AM EST44.002.331.912.30+2.33-210648.63%
ADM190222P000450002019-02-05 12:10PM EST45.003.832.943.25+3.83-2157.62%