$52.71 +0.14 (0.27%) Archer Daniels Midland Company - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 52.71
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.14 (0.27%)
Prev Close: 52.57
Open: 53.06
Bid: 49.55
Ask: 53.50
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ADM1428K31 19.20 0.00 19.90 50.0 23.90 50.0 0.0 0
32.00 ADM1428K32 18.20 0.00 18.80 31.0 22.50 10.0 0.0 0
33.00 ADM1428K33 17.20 0.00 17.80 1.0 21.85 1.0 0.0 0
34.00 ADM1428K34 16.20 0.00 16.80 1.0 20.85 1.0 0.0 0
35.00 ADM1428K35 15.20 0.00 15.85 1.0 19.85 1.0 0.0 0
36.00 ADM1428K36 14.25 0.00 15.95 273.0 17.75 231.0 0.0 0
36.50 ADM1428K36.5 13.70 0.00 14.50 69.0 18.40 84.0 0.0 0
37.00 ADM1428K37 13.25 0.00 15.35 457.0 16.15 531.0 0.0 0
37.50 ADM1428K37.5 12.70 0.00 13.80 58.0 15.45 29.0 0.0 0
38.00 ADM1428K38 12.25 0.00 14.20 466.0 15.15 376.0 0.0 0
38.50 ADM1428K38.5 11.70 0.00 12.80 69.0 14.45 29.0 0.0 0
39.00 ADM1428K39 11.25 0.00 13.25 444.0 14.15 469.0 0.0 0
39.50 ADM1428K39.5 10.75 0.00 11.80 58.0 13.45 29.0 0.0 0
40.00 ADM1428K40 10.25 0.00 11.30 61.0 12.95 29.0 0.0 0
40.50 ADM1428K40.5 10.00 0.00 11.15 571.0 13.75 571.0 0.0 0
41.00 ADM1428K41 9.50 0.00 11.30 360.0 12.60 516.0 0.0 0
41.50 ADM1428K41.5 9.00 0.00 10.85 348.0 11.50 454.0 0.0 0
42.00 ADM1428K42 8.50 0.00 10.20 450.0 11.60 491.0 0.0 0
42.50 ADM1428K42.5 6.10 -2.90 9.75 462.0 10.45 363.0 1.0 1
43.00 ADM1428K43 8.50 0.00 9.30 363.0 10.60 535.0 0.0 0
43.50 ADM1428K43.5 1.44 -6.56 8.75 487.0 10.10 496.0 1.0 1
44.00 ADM1428K44 2.65 -4.85 8.35 489.0 9.60 486.0 2.0 11
44.50 ADM1428K44.5 1.83 -5.17 7.85 531.0 9.10 505.0 19.0 20
45.00 ADM1428K45 1.22 -5.28 7.40 508.0 8.60 528.0 15.0 15
45.50 ADM1428K45.5 1.22 -4.78 6.90 511.0 8.10 513.0 10.0 10
46.00 ADM1428K46 1.69 -3.81 6.40 579.0 7.05 614.0 28.0 31
46.50 ADM1428K46.5 1.37 -3.68 5.90 228.0 6.55 511.0 8.0 43
47.00 ADM1428K47 1.30 -3.30 5.40 368.0 5.80 120.0 3.0 3
47.50 ADM1428K47.5 4.10 0.00 4.90 59.0 5.30 60.0 0.0 0
48.00 ADM1428K48 3.60 0.00 4.40 105.0 4.80 97.0 0.0 0
48.50 ADM1428K48.5 1.51 -1.59 3.90 582.0 4.30 295.0 52.0 42
49.00 ADM1428K49 3.09 0.28 3.40 537.0 3.80 136.0 2.0 141
49.50 ADM1428K49.5 2.72 0.00 2.92 446.0 3.35 243.0 2.0 2
50.00 ADM1428K50 2.30 0.44 2.44 498.0 2.81 126.0 20.0 18
50.50 ADM1428K50.5 0.66 -1.06 1.94 520.0 2.32 248.0 2.0 5
51.00 ADM1428K51 1.81 0.50 1.49 769.0 1.84 707.0 6.0 106
51.50 ADM1428K51.5 1.35 0.34 1.19 136.0 1.50 808.0 12.0 22
52.00 ADM1428K52 0.59 -0.19 0.82 172.0 0.92 16.0 10.0 27
52.50 ADM1428K52.5 0.64 0.18 0.52 130.0 0.69 41.0 9.0 0
53.00 ADM1428K53 0.33 0.08 0.28 113.0 0.32 15.0 22.0 26
53.50 ADM1428K53.5 0.39 0.27 0.14 164.0 0.19 1.0 10.0 1
54.00 ADM1428K54 0.11 0.10 0.02 685.0 0.14 1269.0 6.0 0
54.50 ADM1428K54.5 0.08 0.00 0.02 127.0 0.14 1023.0 0.0 0
55.00 ADM1428K55 0.07 0.00 0.01 10.0 0.11 142.0 0.0 0
55.50 ADM1428K55.5 0.06 0.00 0.01 10.0 0.09 99.0 0.0 0
56.00 ADM1428K56 0.06 0.00 0.01 10.0 0.09 92.0 0.0 0
56.50 ADM1428K56.5 0.06 0.00 0.01 10.0 0.08 144.0 0.0 0
57.00 ADM1428K57 0.06 0.00 0.01 1.0 0.09 52.0 0.0 0
57.50 ADM1428K57.5 0.06 0.00 0.01 10.0 0.07 139.0 0.0 0
58.00 ADM1428K58 0.06 0.00 0.01 1.0 0.11 54.0 0.0 0
60.00 ADM1428K60 0.06 0.00 0.01 10.0 0.07 113.0 0.0 0
65.00 ADM1428K65 0.14 0.00 0.01 10.0 0.09 147.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ADM1428W31 0.14 0.00 0.01 24.0 0.09 152.0 0.0 0
32.00 ADM1428W32 0.14 0.00 0.01 24.0 0.09 166.0 0.0 0
33.00 ADM1428W33 0.14 0.00 0.01 24.0 0.09 156.0 0.0 0
34.00 ADM1428W34 0.14 0.00 0.01 10.0 0.09 156.0 0.0 0
35.00 ADM1428W35 0.14 0.00 0.01 115.0 0.09 160.0 0.0 0
36.00 ADM1428W36 0.14 0.00 0.01 2.0 0.09 165.0 0.0 0
36.50 ADM1428W36.5 0.14 0.00 0.01 2.0 0.09 120.0 0.0 0
37.00 ADM1428W37 0.14 0.00 0.01 2.0 0.09 149.0 0.0 0
37.50 ADM1428W37.5 0.14 0.00 0.01 10.0 0.09 144.0 0.0 0
38.00 ADM1428W38 0.14 0.00 0.01 10.0 0.09 185.0 0.0 0
38.50 ADM1428W38.5 0.14 0.00 0.01 10.0 0.09 160.0 0.0 0
39.00 ADM1428W39 0.14 0.00 0.01 10.0 0.09 167.0 0.0 0
39.50 ADM1428W39.5 0.37 0.23 0.01 10.0 0.09 142.0 16.0 16
40.00 ADM1428W40 0.14 0.00 0.01 10.0 0.09 149.0 0.0 0
40.50 ADM1428W40.5 0.25 0.00 0.01 2.0 0.25 44.0 0.0 0
41.00 ADM1428W41 0.66 0.52 0.01 2.0 0.09 130.0 1.0 40
41.50 ADM1428W41.5 1.23 1.09 0.01 10.0 0.09 91.0 11.0 11
42.00 ADM1428W42 0.31 0.17 0.01 10.0 0.09 158.0 1.0 1
42.50 ADM1428W42.5 0.84 0.70 0.01 10.0 0.09 158.0 10.0 10
43.00 ADM1428W43 0.51 0.37 0.01 36.0 0.09 158.0 10.0 10
43.50 ADM1428W43.5 0.87 0.73 0.01 33.0 0.09 153.0 15.0 27
44.00 ADM1428W44 0.83 0.69 0.01 5.0 0.09 153.0 1.0 21
44.50 ADM1428W44.5 0.05 -0.09 0.01 69.0 0.09 177.0 5.0 258
45.00 ADM1428W45 0.14 0.00 0.01 95.0 0.03 1.0 0.0 0
45.50 ADM1428W45.5 0.63 0.49 0.01 217.0 0.09 138.0 24.0 42
46.00 ADM1428W46 0.92 0.78 0.02 53.0 0.10 182.0 9.0 15
46.50 ADM1428W46.5 0.25 0.00 0.01 33.0 0.25 105.0 0.0 0
47.00 ADM1428W47 0.37 0.23 0.01 249.0 0.10 192.0 60.0 61
47.50 ADM1428W47.5 0.12 0.00 0.01 267.0 0.10 193.0 0.0 0
48.00 ADM1428W48 0.14 0.00 0.01 462.0 0.10 159.0 0.0 0
48.50 ADM1428W48.5 0.44 0.43 0.01 43.0 0.10 355.0 1.0 1
49.00 ADM1428W49 0.01 0.00 0.01 392.0 0.11 477.0 0.0 0
49.50 ADM1428W49.5 0.02 0.00 0.02 164.0 0.11 528.0 0.0 0
50.00 ADM1428W50 0.22 0.19 0.03 147.0 0.11 616.0 3.0 97
50.50 ADM1428W50.5 0.05 0.00 0.05 68.0 0.12 592.0 0.0 0
51.00 ADM1428W51 0.10 0.00 0.01 756.0 0.14 1149.0 2.0 14
51.50 ADM1428W51.5 0.20 0.00 0.10 136.0 0.15 210.0 6.0 14
52.00 ADM1428W52 0.20 -0.12 0.19 129.0 0.23 33.0 30.0 11
52.50 ADM1428W52.5 0.32 -0.07 0.33 303.0 0.41 1.0 7.0 39
53.00 ADM1428W53 0.30 -0.62 0.60 211.0 0.76 1042.0 8.0 7
53.50 ADM1428W53.5 1.04 0.00 0.90 446.0 1.23 950.0 0.0 0
54.00 ADM1428W54 1.13 -0.28 1.21 788.0 1.67 883.0 22.0 0
54.50 ADM1428W54.5 1.87 0.00 1.41 662.0 2.19 566.0 0.0 0
55.00 ADM1428W55 2.35 0.00 1.50 627.0 2.64 448.0 0.0 0
55.50 ADM1428W55.5 2.85 0.00 1.97 550.0 3.15 533.0 0.0 0
56.00 ADM1428W56 3.30 0.00 2.46 676.0 3.65 576.0 0.0 0
56.50 ADM1428W56.5 3.80 0.00 2.94 657.0 4.15 481.0 0.0 0
57.00 ADM1428W57 4.30 0.00 3.40 552.0 4.65 241.0 0.0 0
57.50 ADM1428W57.5 4.80 0.00 3.90 576.0 5.40 4.0 0.0 0
58.00 ADM1428W58 5.15 0.00 4.40 86.0 5.65 86.0 0.0 0
60.00 ADM1428W60 6.85 0.00 6.40 165.0 7.65 151.0 0.0 0
65.00 ADM1428W65 11.15 0.00 11.30 154.0 12.65 33.0 0.0 0