CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP181221C000425002018-11-01 2:24PM EST42.509.503.504.000.00-2059.96%
CMP181221C000450002018-10-30 2:28PM EST45.004.221.552.050.00-3551.81%
CMP181221C000475002018-12-14 3:30PM EST47.500.700.400.70-0.40-36.36%97152.44%
CMP181221C000500002018-12-14 3:31PM EST50.000.150.050.20-0.17-53.12%120052.15%
CMP181221C000525002018-12-14 11:20AM EST52.500.050.000.10-0.53-91.38%28853.52%
CMP181221C000550002018-12-12 9:33AM EST55.000.550.000.750.00-5353105.08%
CMP181221C000575002018-12-13 12:35PM EST57.500.350.000.050.00-17173.44%
CMP181221C000600002018-11-21 12:51PM EST60.000.090.000.050.00-8510085.16%
CMP181221C000625002018-12-07 11:04AM EST62.500.050.000.750.00-4134153.91%
CMP181221C000650002018-12-03 9:58AM EST65.000.050.000.750.00-147167.97%
CMP181221C000675002018-12-11 1:38PM EST67.500.010.000.750.00-3277181.25%
CMP181221C000700002018-12-03 10:14AM EST70.000.050.000.750.00-1303193.75%
CMP181221C000725002018-11-05 1:45PM EST72.500.050.000.750.00-3198205.66%
CMP181221C000750002018-12-07 11:48AM EST75.000.100.000.100.00-5181156.25%
CMP181221C000775002018-11-14 3:36PM EST77.500.070.000.750.00-2108227.73%
CMP181221C000800002018-11-21 12:51PM EST80.000.030.000.750.00-5144238.09%
CMP181221C000850002018-08-21 2:14PM EST85.000.020.000.750.00-55257.42%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMP181221P000350002018-12-11 10:45AM EST35.000.100.000.100.00-21899.22%
CMP181221P000400002018-12-03 10:15AM EST40.000.150.100.200.00-11570.51%
CMP181221P000425002018-12-13 12:35PM EST42.500.450.300.500.00-18062.99%
CMP181221P000450002018-12-13 12:28PM EST45.000.670.851.050.00-515753.91%
CMP181221P000475002018-12-13 3:06PM EST47.501.911.952.350.00-238354.59%
CMP181221P000500002018-12-13 9:48AM EST50.003.413.804.900.00-122155.76%
CMP181221P000525002018-11-16 3:59PM EST52.502.506.007.700.00-103176.27%
CMP181221P000550002018-12-13 10:40AM EST55.008.268.409.800.00-239127.25%
CMP181221P000575002018-12-10 10:33AM EST57.509.509.3012.400.00-134153.03%
CMP181221P000600002018-12-06 2:00PM EST60.0012.5011.9014.900.00-239171.09%
CMP181221P000625002018-11-30 9:56AM EST62.5014.1914.3017.400.00-3526187.89%
CMP181221P000650002018-12-10 3:18PM EST65.0017.2516.8019.900.00-148203.61%
CMP181221P000675002018-11-28 1:19PM EST67.5018.7719.2022.800.00-1534245.41%
CMP181221P000700002018-11-28 3:16PM EST70.0021.4221.7025.200.00-131253.52%
CMP181221P000725002018-10-04 10:31AM EST72.506.3724.3027.600.00-21260.16%
CMP181221P000750002018-11-30 12:03PM EST75.0025.2026.7030.900.00-10324.22%