Archer Daniels Midland Company $48.43

up +0.14


24/7/2014 04:00 PM  |  NYSE : ADM  
Industries : Food & Beverage / Farm Products
Last Trade: 48.43
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.14 (0.29 %)
Prev Close: 48.29
Open: 48.36
Bid: 48.43
Ask: 48.44
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ADM Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ADM1425G34 13.80 0.00 13.05 107.0 16.35 190.0 0.0 0
35.00 ADM1425G35 12.70 0.00 12.10 107.0 15.30 193.0 0.0 0
36.00 ADM1425G36 11.75 0.00 11.05 107.0 14.35 193.0 0.0 0
37.00 ADM1425G37 10.75 0.00 10.10 107.0 13.35 193.0 0.0 0
37.50 ADM1425G37.5 10.25 0.00 9.60 107.0 12.80 193.0 0.0 0
38.00 ADM1425G38 9.90 0.00 9.05 107.0 12.35 193.0 0.0 0
38.50 ADM1425G38.5 9.40 0.00 8.55 107.0 11.85 193.0 0.0 0
39.00 ADM1425G39 8.85 0.00 7.85 89.0 11.15 277.0 0.0 0
39.50 ADM1425G39.5 8.35 0.00 8.60 92.0 9.55 238.0 0.0 0
40.00 ADM1425G40 7.85 0.00 7.85 255.0 9.05 315.0 0.0 0
40.50 ADM1425G40.5 7.35 0.00 7.55 149.0 8.55 171.0 0.0 0
41.00 ADM1425G41 3.30 -3.70 6.75 90.0 7.90 331.0 10.0 10
41.50 ADM1425G41.5 6.55 0.00 6.20 126.0 7.60 315.0 0.0 11
42.00 ADM1425G42 6.10 0.05 6.00 115.0 7.05 277.0 10.0 20
42.50 ADM1425G42.5 5.60 0.05 5.35 33.0 6.50 45.0 10.0 35
43.00 ADM1425G43 5.10 0.05 5.00 40.0 6.00 45.0 17.0 18
43.50 ADM1425G43.5 4.65 0.10 4.55 38.0 5.60 46.0 3.0 41
44.00 ADM1425G44 3.75 -0.30 4.10 573.0 5.05 642.0 74.0 83
44.50 ADM1425G44.5 3.55 0.00 3.60 658.0 4.50 658.0 0.0 0
45.00 ADM1425G45 2.91 -0.14 3.30 565.0 3.90 658.0 20.0 80
45.50 ADM1425G45.5 0.55 -2.00 2.81 505.0 3.40 658.0 4.0 32
46.00 ADM1425G46 2.60 0.51 2.37 214.0 2.63 517.0 2.0 38
46.50 ADM1425G46.5 0.64 -0.96 1.81 728.0 2.39 692.0 8.0 16
47.00 ADM1425G47 0.83 -0.30 1.32 654.0 1.88 696.0 1.0 67
47.50 ADM1425G47.5 0.95 0.23 0.89 778.0 1.23 1055.0 2.0 193
48.00 ADM1425G48 0.52 0.08 0.48 673.0 0.67 1160.0 14.0 494
48.50 ADM1425G48.5 0.28 0.11 0.16 1.0 0.27 2388.0 81.0 311
49.00 ADM1425G49 0.05 0.00 0.01 61.0 0.08 728.0 44.0 23
49.50 ADM1425G49.5 0.07 0.00 0.01 520.0 0.06 595.0 0.0 0
50.00 ADM1425G50 0.09 0.03 0.01 83.0 0.05 285.0 1.0 16
50.50 ADM1425G50.5 0.05 0.00 0.01 65.0 0.15 525.0 100.0 100
51.00 ADM1425G51 0.04 -0.01 0.01 60.0 0.15 522.0 1.0 6
51.50 ADM1425G51.5 0.05 0.00 0.01 24.0 0.15 527.0 0.0 0
52.00 ADM1425G52 0.05 0.00 0.01 10.0 0.15 306.0 0.0 0
52.50 ADM1425G52.5 0.05 0.00 0.01 10.0 0.15 305.0 0.0 0
53.00 ADM1425G53 0.05 0.00 0.01 10.0 0.15 321.0 0.0 0
53.50 ADM1425G53.5 0.05 0.00 0.01 10.0 0.15 291.0 0.0 0
54.00 ADM1425G54 0.05 0.00 0.00 0.0 0.15 298.0 0.0 0
54.50 ADM1425G54.5 0.05 0.00 0.00 0.0 0.15 296.0 0.0 0
55.00 ADM1425G55 0.05 0.00 0.00 0.0 0.15 304.0 0.0 0
55.50 ADM1425G55.5 0.05 0.00 0.00 0.0 0.15 304.0 0.0 0
56.00 ADM1425G56 0.05 0.00 0.00 0.0 0.15 302.0 0.0 0
56.50 ADM1425G56.5 0.05 0.00 0.00 0.0 0.04 151.0 0.0 0
57.00 ADM1425G57 0.05 0.00 0.00 0.0 0.15 318.0 0.0 0
57.50 ADM1425G57.5 0.05 0.00 0.00 0.0 0.15 316.0 0.0 0
60.00 ADM1425G60 0.05 0.00 0.00 0.0 0.15 312.0 0.0 0
65.00 ADM1425G65 0.05 0.00 0.00 0.0 0.15 301.0 0.0 0
70.00 ADM1425G70 0.05 0.00 0.00 0.0 0.15 431.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ADM1425S34 0.05 0.00 0.00 0.0 0.14 288.0 0.0 0
35.00 ADM1425S35 0.05 0.00 0.01 10.0 0.15 273.0 0.0 0
36.00 ADM1425S36 0.05 0.00 0.01 10.0 0.15 355.0 0.0 0
37.00 ADM1425S37 0.05 0.00 0.01 10.0 0.15 301.0 0.0 0
37.50 ADM1425S37.5 0.05 0.00 0.01 10.0 0.15 313.0 0.0 0
38.00 ADM1425S38 0.05 0.00 0.01 10.0 0.14 374.0 0.0 0
38.50 ADM1425S38.5 0.05 0.00 0.01 10.0 0.15 397.0 0.0 0
39.00 ADM1425S39 0.05 0.00 0.01 10.0 0.15 409.0 0.0 0
39.50 ADM1425S39.5 0.05 0.00 0.01 10.0 0.15 405.0 0.0 0
40.00 ADM1425S40 0.05 0.00 0.01 10.0 0.15 405.0 0.0 0
40.50 ADM1425S40.5 0.05 0.00 0.01 12.0 0.15 420.0 0.0 0
41.00 ADM1425S41 0.03 -0.02 0.01 21.0 0.15 422.0 20.0 8
41.50 ADM1425S41.5 0.25 0.20 0.01 12.0 0.15 416.0 6.0 6
42.00 ADM1425S42 0.15 0.10 0.01 24.0 0.15 389.0 1.0 1
42.50 ADM1425S42.5 0.27 0.25 0.01 31.0 0.15 386.0 7.0 22
43.00 ADM1425S43 0.14 0.08 0.01 10.0 0.15 340.0 1.0 1
43.50 ADM1425S43.5 0.27 0.22 0.01 10.0 0.15 347.0 8.0 48
44.00 ADM1425S44 0.04 -0.01 0.01 10.0 0.15 347.0 1.0 39
44.50 ADM1425S44.5 0.09 0.03 0.01 43.0 0.15 378.0 4.0 11
45.00 ADM1425S45 0.24 0.18 0.01 1.0 0.15 347.0 2.0 40
45.50 ADM1425S45.5 1.58 1.52 0.01 202.0 0.15 343.0 10.0 10
46.00 ADM1425S46 0.14 0.08 0.02 163.0 0.15 365.0 3.0 10
46.50 ADM1425S46.5 0.04 0.00 0.01 207.0 0.06 332.0 35.0 21
47.00 ADM1425S47 0.21 0.20 0.01 357.0 0.06 327.0 9.0 73
47.50 ADM1425S47.5 0.05 0.00 0.01 135.0 0.08 453.0 2.0 396
48.00 ADM1425S48 0.18 0.00 0.05 15.0 0.11 801.0 7.0 380
48.50 ADM1425S48.5 0.27 -0.09 0.19 45.0 0.23 35.0 60.0 172
49.00 ADM1425S49 1.65 0.92 0.39 1150.0 0.67 1120.0 10.0 49
49.50 ADM1425S49.5 1.12 0.00 0.67 783.0 1.14 268.0 0.0 0
50.00 ADM1425S50 1.60 0.00 1.15 699.0 1.71 638.0 0.0 0
50.50 ADM1425S50.5 2.10 0.00 1.64 729.0 2.20 636.0 0.0 0
51.00 ADM1425S51 2.86 0.27 2.13 720.0 2.70 446.0 10.0 10
51.50 ADM1425S51.5 3.90 0.85 2.59 414.0 3.45 633.0 10.0 10
52.00 ADM1425S52 3.60 0.00 2.99 414.0 3.95 633.0 0.0 0
52.50 ADM1425S52.5 4.05 0.00 3.55 122.0 4.45 331.0 0.0 0
53.00 ADM1425S53 4.55 0.00 3.95 125.0 4.95 331.0 0.0 0
53.50 ADM1425S53.5 5.05 0.00 4.45 125.0 5.45 331.0 0.0 0
54.00 ADM1425S54 5.55 0.00 4.85 125.0 6.15 315.0 0.0 0
54.50 ADM1425S54.5 6.05 0.00 5.50 142.0 6.50 331.0 0.0 0
55.00 ADM1425S55 6.55 0.00 5.95 35.0 6.90 144.0 0.0 0
55.50 ADM1425S55.5 7.05 0.00 6.50 194.0 7.50 197.0 0.0 0
56.00 ADM1425S56 7.55 0.00 6.70 52.0 7.95 162.0 0.0 0
56.50 ADM1425S56.5 8.05 0.00 7.45 3.0 8.45 3.0 0.0 0
57.00 ADM1425S57 8.55 0.00 7.95 3.0 8.95 3.0 0.0 0
57.50 ADM1425S57.5 9.05 0.00 8.35 88.0 9.45 289.0 0.0 0
60.00 ADM1425S60 11.45 0.00 9.65 136.0 12.95 246.0 0.0 0
65.00 ADM1425S65 16.45 0.00 14.65 132.0 17.95 235.0 0.0 0
70.00 ADM1425S70 21.15 0.00 19.80 36.0 22.95 140.0 0.0 0
Trading Center