$44.50 0.00 (0.00%) Archer Daniels Midland Company - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 44.50
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 44.50
Open: 43.67
Bid: 44.50
Ask: 44.51
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ADM1424J30 13.15 0.00 13.15 168.0 15.00 168.0 0.0 0
31.00 ADM1424J31 13.25 0.00 13.00 64.0 14.00 168.0 0.0 0
31.00 ADM1431J31 0.00 0.00 13.05 59.0 14.00 59.0 0.0 0
32.00 ADM1424J32 12.25 0.00 12.00 64.0 12.95 66.0 0.0 0
32.00 ADM1431J32 0.00 0.00 12.30 168.0 13.00 66.0 0.0 0
33.00 ADM1424J33 11.15 0.00 11.15 198.0 12.00 152.0 0.0 0
33.00 ADM1431J33 0.00 0.00 11.30 59.0 12.00 59.0 0.0 0
34.00 ADM1424J34 10.05 0.00 10.05 125.0 10.95 71.0 0.0 0
34.00 ADM1431J34 8.65 0.00 8.65 39.0 12.00 39.0 0.0 0
35.00 ADM1424J35 9.20 0.00 9.20 99.0 9.95 141.0 0.0 0
35.00 ADM1431J35 7.85 0.00 7.85 56.0 10.20 39.0 0.0 0
35.50 ADM1424J35.5 8.75 0.00 8.75 73.0 9.50 167.0 0.0 0
36.00 ADM1424J36 8.15 0.00 8.15 126.0 9.00 167.0 0.0 0
36.00 ADM1431J36 6.85 0.00 6.85 78.0 9.25 49.0 0.0 0
36.50 ADM1424J36.5 7.75 0.00 7.75 110.0 8.50 124.0 0.0 0
36.50 ADM1431J36.5 6.35 0.00 6.35 78.0 8.70 49.0 0.0 0
37.00 ADM1424J37 4.70 -2.50 7.20 168.0 8.00 99.0 7.0 7
37.00 ADM1431J37 5.90 0.00 5.90 94.0 8.20 60.0 0.0 0
37.50 ADM1424J37.5 6.75 0.00 6.75 105.0 7.55 149.0 0.0 0
37.50 ADM1431J37.5 5.70 0.00 5.70 68.0 7.70 40.0 0.0 0
38.00 ADM1424J38 5.30 -0.95 6.25 309.0 7.00 556.0 20.0 20
38.00 ADM1431J38 5.25 0.00 5.25 90.0 7.15 60.0 0.0 0
38.50 ADM1424J38.5 5.75 0.00 5.75 76.0 6.55 168.0 0.0 0
38.50 ADM1431J38.5 4.70 0.00 4.70 80.0 6.70 51.0 0.0 0
39.00 ADM1424J39 5.25 0.00 5.25 264.0 6.05 555.0 0.0 0
39.00 ADM1431J39 4.35 0.00 4.35 157.0 6.30 90.0 0.0 0
39.50 ADM1424J39.5 4.80 0.00 4.80 64.0 5.55 87.0 0.0 0
39.50 ADM1431J39.5 3.75 0.00 3.75 92.0 5.75 60.0 0.0 0
40.00 ADM1424J40 4.35 0.00 4.35 335.0 5.05 451.0 0.0 0
40.00 ADM1431J40 3.40 0.00 3.40 159.0 5.25 116.0 0.0 0
40.50 ADM1424J40.5 3.85 0.00 3.85 97.0 4.55 138.0 0.0 0
40.50 ADM1431J40.5 3.00 0.00 3.00 123.0 4.80 60.0 0.0 0
41.00 ADM1424J41 2.39 -0.96 3.35 160.0 4.05 448.0 49.0 49
41.00 ADM1431J41 2.59 0.00 2.59 624.0 4.20 602.0 0.0 0
41.50 ADM1424J41.5 1.99 -0.83 2.82 72.0 3.60 168.0 25.0 25
41.50 ADM1431J41.5 2.88 0.00 2.88 466.0 3.75 391.0 0.0 0
42.00 ADM1424J42 1.96 0.00 2.39 643.0 3.10 786.0 2.0 49
42.00 ADM1431J42 2.46 0.00 2.46 863.0 3.30 968.0 0.0 0
42.50 ADM1424J42.5 2.55 0.00 2.10 832.0 2.65 1144.0 6.0 97
42.50 ADM1431J42.5 2.08 0.00 2.08 528.0 2.84 571.0 0.0 0
43.00 ADM1424J43 0.81 -0.73 1.54 869.0 2.20 1066.0 2.0 11
43.00 ADM1431J43 1.30 -0.38 1.68 745.0 2.31 837.0 20.0 68
43.50 ADM1424J43.5 1.60 0.00 1.27 146.0 1.77 1317.0 35.0 33
43.50 ADM1431J43.5 0.96 -0.48 1.58 16.0 1.83 312.0 20.0 20
44.00 ADM1424J44 0.75 0.00 0.92 101.0 1.38 1296.0 13.0 28
44.00 ADM1431J44 0.76 -0.35 1.14 139.0 1.44 614.0 20.0 22
44.50 ADM1424J44.5 0.80 0.00 0.73 164.0 0.99 1375.0 1.0 14
44.50 ADM1431J44.5 0.89 0.00 0.89 147.0 1.11 470.0 0.0 0
45.00 ADM1424J45 0.53 0.00 0.41 243.0 0.54 346.0 61.0 71
45.00 ADM1431J45 0.61 0.00 0.67 38.0 0.83 338.0 2.0 39
45.50 ADM1424J45.5 0.13 -0.16 0.29 213.0 0.37 62.0 3.0 2
45.50 ADM1431J45.5 0.26 -0.18 0.44 173.0 0.65 563.0 6.0 13
46.00 ADM1424J46 0.22 0.00 0.16 234.0 0.23 120.0 9.0 9
46.00 ADM1431J46 0.56 0.26 0.30 159.0 0.48 545.0 10.0 10
46.50 ADM1424J46.5 0.15 0.00 0.07 234.0 0.17 344.0 32.0 32
46.50 ADM1431J46.5 0.19 0.00 0.20 15.0 0.36 478.0 0.0 0
47.00 ADM1424J47 0.60 0.59 0.01 249.0 0.11 531.0 1.0 1
47.00 ADM1431J47 0.73 0.68 0.05 618.0 0.25 465.0 1.0 1
47.50 ADM1424J47.5 0.13 0.00 0.01 198.0 0.13 282.0 0.0 0
47.50 ADM1431J47.5 0.12 0.00 0.02 396.0 0.20 368.0 6.0 22
48.00 ADM1424J48 0.47 0.40 0.01 10.0 0.07 127.0 50.0 87
48.00 ADM1431J48 0.02 0.00 0.02 242.0 0.17 294.0 0.0 0
48.50 ADM1424J48.5 0.23 0.15 0.01 10.0 0.08 140.0 8.0 28
48.50 ADM1431J48.5 0.01 0.00 0.01 70.0 0.18 386.0 0.0 0
49.00 ADM1424J49 0.14 0.00 0.01 10.0 0.14 355.0 0.0 0
49.00 ADM1431J49 0.27 0.26 0.01 11.0 0.11 118.0 2.0 10
49.50 ADM1424J49.5 0.14 0.00 0.03 406.0 0.14 478.0 0.0 0
49.50 ADM1431J49.5 0.15 0.00 0.01 10.0 0.15 61.0 0.0 0
50.00 ADM1424J50 0.19 0.13 0.02 341.0 0.06 195.0 180.0 194
50.00 ADM1431J50 0.27 0.26 0.01 8.0 0.11 162.0 21.0 30
50.50 ADM1424J50.5 0.04 -0.03 0.01 20.0 0.07 307.0 6.0 40
50.50 ADM1431J50.5 0.18 0.04 0.01 10.0 0.14 192.0 3.0 1
51.00 ADM1424J51 0.05 -0.01 0.01 383.0 0.06 116.0 19.0 53
51.00 ADM1431J51 0.25 0.15 0.03 442.0 0.10 114.0 20.0 38
51.50 ADM1424J51.5 0.30 0.22 0.01 295.0 0.08 162.0 50.0 97
51.50 ADM1431J51.5 0.14 0.04 0.01 21.0 0.10 120.0 10.0 11
52.00 ADM1424J52 0.07 -0.05 0.01 238.0 0.12 225.0 1.0 401
52.00 ADM1431J52 0.08 -0.06 0.01 1.0 0.14 174.0 15.0 50
52.50 ADM1424J52.5 0.06 -0.06 0.01 150.0 0.12 254.0 2.0 63
52.50 ADM1431J52.5 0.07 -0.07 0.01 168.0 0.14 148.0 25.0 42
53.00 ADM1424J53 0.26 0.13 0.01 10.0 0.13 245.0 30.0 31
53.00 ADM1431J53 0.05 -0.09 0.01 95.0 0.14 171.0 35.0 38
53.50 ADM1424J53.5 0.12 0.00 0.01 20.0 0.12 152.0 0.0 0
53.50 ADM1431J53.5 0.25 0.00 0.01 71.0 0.25 58.0 0.0 0
54.00 ADM1424J54 0.17 0.03 0.01 10.0 0.14 153.0 4.0 4
54.00 ADM1431J54 0.04 -0.10 0.01 74.0 0.14 151.0 5.0 15
54.50 ADM1424J54.5 0.08 -0.06 0.01 20.0 0.14 150.0 18.0 18
54.50 ADM1431J54.5 0.25 0.00 0.02 41.0 0.25 73.0 0.0 0
55.00 ADM1424J55 0.10 -0.04 0.01 20.0 0.14 237.0 1.0 1
55.00 ADM1431J55 0.15 0.00 0.02 10.0 0.15 71.0 0.0 0
55.50 ADM1424J55.5 0.12 0.00 0.01 10.0 0.12 156.0 0.0 0
55.50 ADM1431J55.5 0.18 0.00 0.01 58.0 0.18 71.0 0.0 0
56.00 ADM1424J56 0.13 0.00 0.01 3.0 0.13 170.0 0.0 0
56.00 ADM1431J56 0.18 0.00 0.01 54.0 0.18 71.0 0.0 0
56.50 ADM1424J56.5 0.12 0.00 0.01 1.0 0.12 228.0 0.0 0
56.50 ADM1431J56.5 0.18 0.00 0.01 24.0 0.18 73.0 0.0 0
57.00 ADM1424J57 0.12 0.00 0.01 10.0 0.12 156.0 0.0 0
57.00 ADM1431J57 0.02 -0.12 0.01 1.0 0.14 132.0 11.0 11
57.50 ADM1424J57.5 0.12 0.00 0.01 10.0 0.12 156.0 0.0 0
57.50 ADM1431J57.5 0.18 0.00 0.01 10.0 0.18 73.0 0.0 0
58.00 ADM1424J58 0.14 0.00 0.01 20.0 0.14 190.0 0.0 0
58.00 ADM1431J58 0.17 0.00 0.01 10.0 0.17 71.0 0.0 0
58.50 ADM1424J58.5 0.14 0.00 0.01 10.0 0.14 170.0 0.0 0
58.50 ADM1431J58.5 0.17 0.00 0.01 10.0 0.17 41.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ADM1424V30 0.14 0.00 0.00 0.0 0.14 103.0 0.0 0
31.00 ADM1424V31 0.15 0.00 0.00 0.0 0.15 110.0 0.0 0
31.00 ADM1431V31 0.00 0.00 0.00 0.0 0.16 77.0 0.0 0
32.00 ADM1424V32 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
32.00 ADM1431V32 0.00 0.00 0.00 0.0 0.17 138.0 0.0 0
33.00 ADM1424V33 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
33.00 ADM1431V33 0.00 0.00 0.00 0.0 0.17 133.0 0.0 0
34.00 ADM1424V34 0.15 0.00 0.00 0.0 0.15 103.0 0.0 0
34.00 ADM1431V34 0.16 0.00 0.00 0.0 0.16 211.0 0.0 0
35.00 ADM1424V35 0.15 0.00 0.00 0.0 0.15 143.0 0.0 0
35.00 ADM1431V35 0.17 0.00 0.00 0.0 0.17 194.0 0.0 0
35.50 ADM1424V35.5 0.15 0.00 0.00 0.0 0.15 215.0 0.0 0
36.00 ADM1424V36 0.01 0.00 0.01 225.0 0.15 194.0 0.0 0
36.00 ADM1431V36 0.25 0.07 0.03 396.0 0.18 117.0 3.0 3
36.50 ADM1424V36.5 0.01 0.00 0.01 73.0 0.15 265.0 0.0 0
36.50 ADM1431V36.5 0.01 0.00 0.01 1.0 0.18 139.0 0.0 0
37.00 ADM1424V37 0.02 0.00 0.02 78.0 0.15 278.0 0.0 0
37.00 ADM1431V37 0.25 0.23 0.02 478.0 0.19 509.0 6.0 6
37.50 ADM1424V37.5 0.01 0.00 0.01 53.0 0.16 246.0 0.0 0
37.50 ADM1431V37.5 0.03 0.00 0.03 321.0 0.20 526.0 0.0 0
38.00 ADM1424V38 0.01 0.00 0.01 33.0 0.16 348.0 0.0 0
38.00 ADM1431V38 0.29 0.25 0.04 365.0 0.22 858.0 6.0 6
38.50 ADM1424V38.5 0.01 0.00 0.01 21.0 0.17 235.0 0.0 0
38.50 ADM1431V38.5 0.05 0.00 0.05 328.0 0.23 552.0 0.0 0
39.00 ADM1424V39 0.01 0.00 0.01 159.0 0.18 485.0 0.0 0
39.00 ADM1431V39 0.42 0.36 0.06 318.0 0.26 892.0 8.0 8
39.50 ADM1424V39.5 0.02 0.00 0.02 41.0 0.16 211.0 0.0 0
39.50 ADM1431V39.5 0.03 0.00 0.03 589.0 0.28 620.0 0.0 0
40.00 ADM1424V40 0.22 0.19 0.03 178.0 0.18 1141.0 1.0 1
40.00 ADM1431V40 0.08 0.00 0.08 395.0 0.32 843.0 0.0 0
40.50 ADM1424V40.5 0.23 0.19 0.04 190.0 0.18 638.0 12.0 12
40.50 ADM1431V40.5 0.10 0.00 0.10 430.0 0.30 625.0 0.0 0
41.00 ADM1424V41 0.06 0.00 0.06 66.0 0.22 1120.0 0.0 0
41.00 ADM1431V41 0.10 0.00 0.10 476.0 0.44 938.0 0.0 0
41.50 ADM1424V41.5 0.49 0.43 0.06 238.0 0.25 766.0 10.0 10
41.50 ADM1431V41.5 0.14 0.00 0.14 509.0 0.32 695.0 0.0 0
42.00 ADM1424V42 0.06 0.00 0.06 758.0 0.25 871.0 0.0 0
42.00 ADM1431V42 0.44 0.26 0.18 367.0 0.36 663.0 1.0 1
42.50 ADM1424V42.5 0.93 0.83 0.10 607.0 0.23 709.0 20.0 32
42.50 ADM1431V42.5 0.25 0.00 0.25 58.0 0.35 269.0 0.0 0
43.00 ADM1424V43 0.34 0.00 0.16 205.0 0.25 789.0 8.0 10
43.00 ADM1431V43 1.73 1.42 0.31 149.0 0.57 1074.0 1.0 4
43.50 ADM1424V43.5 0.23 0.00 0.23 295.0 0.34 126.0 0.0 0
43.50 ADM1431V43.5 0.42 0.00 0.42 43.0 0.53 23.0 0.0 0
44.00 ADM1424V44 1.09 0.74 0.35 239.0 0.50 54.0 1.0 1
44.00 ADM1431V44 0.77 0.00 0.55 88.0 0.72 352.0 2.0 17
44.50 ADM1424V44.5 0.59 0.00 0.55 209.0 0.71 79.0 250.0 250
44.50 ADM1431V44.5 0.74 0.00 0.76 59.0 0.94 43.0 0.0 0
45.00 ADM1424V45 0.77 0.00 0.81 197.0 1.14 798.0 0.0 0
45.00 ADM1431V45 1.15 0.00 1.03 60.0 1.21 45.0 2.0 2
45.50 ADM1424V45.5 2.78 1.71 1.07 152.0 1.56 1228.0 21.0 21
45.50 ADM1431V45.5 0.45 -0.86 1.36 32.0 1.55 100.0 2.0 14
46.00 ADM1424V46 1.66 0.44 1.22 1052.0 2.03 1197.0 1.0 19
46.00 ADM1431V46 1.51 -0.10 1.61 54.0 1.85 96.0 66.0 112
46.50 ADM1424V46.5 0.95 -0.72 1.67 830.0 2.33 977.0 339.0 377
46.50 ADM1431V46.5 1.90 0.00 1.90 208.0 2.47 883.0 0.0 0
47.00 ADM1424V47 0.97 -1.00 1.97 838.0 3.75 1018.0 29.0 138
47.00 ADM1431V47 2.15 0.00 2.15 771.0 3.10 841.0 0.0 0
47.50 ADM1424V47.5 1.55 -1.10 2.65 108.0 3.30 932.0 25.0 124
47.50 ADM1431V47.5 1.41 -1.16 2.57 649.0 4.50 750.0 20.0 20
48.00 ADM1424V48 1.35 -1.75 3.10 394.0 3.80 594.0 10.0 16
48.00 ADM1431V48 1.48 -1.49 2.97 104.0 4.95 240.0 10.0 16
48.50 ADM1424V48.5 6.35 2.75 3.60 273.0 4.25 690.0 12.0 11
48.50 ADM1431V48.5 3.45 0.00 3.45 91.0 5.70 563.0 0.0 0
49.00 ADM1424V49 6.85 2.85 4.00 494.0 4.75 682.0 5.0 14
49.00 ADM1431V49 1.54 -2.41 3.95 93.0 5.95 162.0 40.0 40
49.50 ADM1424V49.5 4.50 0.00 4.50 507.0 5.25 565.0 0.0 0
49.50 ADM1431V49.5 2.06 -2.34 4.40 90.0 6.50 133.0 2.0 11
50.00 ADM1424V50 2.76 -2.24 5.00 205.0 5.85 363.0 40.0 409
50.00 ADM1431V50 0.51 -4.44 4.95 104.0 6.40 138.0 5.0 6
50.50 ADM1424V50.5 5.70 0.00 5.50 148.0 6.25 92.0 4.0 5
50.50 ADM1431V50.5 5.35 0.00 5.35 57.0 7.80 112.0 0.0 0
51.00 ADM1424V51 1.00 -5.00 6.00 148.0 6.85 169.0 10.0 18
51.00 ADM1431V51 3.86 -1.99 5.85 57.0 8.20 115.0 10.0 13
51.50 ADM1424V51.5 0.81 -5.69 6.50 151.0 7.30 119.0 1.0 1
51.50 ADM1431V51.5 6.40 0.00 6.40 60.0 8.80 139.0 0.0 0
52.00 ADM1424V52 4.39 -2.51 6.90 1.0 7.80 1.0 2.0 22
52.00 ADM1431V52 6.90 0.00 6.90 98.0 9.15 186.0 0.0 0
52.50 ADM1424V52.5 1.76 -5.54 7.30 124.0 8.35 65.0 2.0 2
52.50 ADM1431V52.5 7.40 0.00 7.40 88.0 8.65 76.0 0.0 0
53.00 ADM1424V53 7.85 0.00 7.85 133.0 8.80 126.0 0.0 0
53.00 ADM1431V53 7.70 0.00 7.70 66.0 10.55 54.0 0.0 0
53.50 ADM1424V53.5 8.20 0.00 8.20 129.0 9.25 30.0 0.0 0
53.50 ADM1431V53.5 7.65 0.00 7.65 50.0 11.10 54.0 0.0 0
54.00 ADM1424V54 8.75 0.00 8.75 129.0 9.75 30.0 0.0 0
54.00 ADM1431V54 8.10 0.00 8.10 22.0 11.30 10.0 0.0 0
54.50 ADM1424V54.5 8.90 -0.30 9.20 1.0 10.30 1.0 18.0 18
54.50 ADM1431V54.5 8.65 0.00 8.65 70.0 12.10 54.0 0.0 0
55.00 ADM1424V55 9.45 0.00 9.45 107.0 11.05 73.0 0.0 0
55.00 ADM1431V55 8.85 0.00 8.85 21.0 11.95 22.0 0.0 0
55.50 ADM1424V55.5 10.20 0.00 10.20 115.0 11.30 57.0 0.0 0
55.50 ADM1431V55.5 9.70 0.00 9.70 22.0 12.80 10.0 0.0 0
56.00 ADM1424V56 10.70 0.00 10.70 25.0 11.85 11.0 0.0 0
56.00 ADM1431V56 9.55 0.00 9.55 21.0 13.35 2.0 0.0 0
56.50 ADM1424V56.5 10.90 -0.05 10.95 84.0 12.35 11.0 1.0 1
56.50 ADM1431V56.5 10.05 0.00 10.05 20.0 13.90 22.0 0.0 0
57.00 ADM1424V57 11.45 0.00 11.45 168.0 13.05 168.0 0.0 0
57.00 ADM1431V57 10.40 0.00 10.40 22.0 14.45 22.0 0.0 0
57.50 ADM1424V57.5 12.20 0.00 12.20 168.0 13.85 10.0 0.0 0
57.50 ADM1431V57.5 10.90 0.00 10.90 10.0 14.80 10.0 0.0 0
58.00 ADM1424V58 11.65 0.00 11.65 168.0 14.80 168.0 0.0 0
58.00 ADM1431V58 11.50 0.00 11.50 10.0 15.45 10.0 0.0 0
58.50 ADM1424V58.5 12.15 0.00 12.15 169.0 14.35 12.0 0.0 0
58.50 ADM1431V58.5 11.95 0.00 12.00 10.0 15.90 21.0 0.0 0