Archer Daniels Midland Company $44.73

up +0.12


23/4/2014 06:40 PM  |  NYSE : ADM  
Industries : Food & Beverage / Farm Products
Last Trade: 44.73
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.12 (0.27 %)
Prev Close: 44.61
Open: 44.68
Bid: 44.72
Ask: 44.73
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 19%
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ADM1425D30 12.95 0.00 13.15 10.0 16.40 10.0 0.0 0
31.00 ADM1425D31 11.95 0.00 12.15 10.0 15.40 10.0 0.0 0
32.00 ADM1425D32 10.95 0.00 11.15 10.0 14.40 10.0 0.0 0
33.00 ADM1425D33 9.95 0.00 10.15 10.0 13.40 10.0 0.0 0
34.00 ADM1425D34 9.05 0.00 9.15 10.0 12.40 10.0 0.0 0
35.00 ADM1425D35 8.05 0.00 8.15 10.0 11.40 10.0 0.0 0
36.00 ADM1425D36 7.00 0.00 7.15 10.0 10.40 10.0 0.0 0
37.00 ADM1425D37 6.15 0.00 7.05 21.0 9.50 10.0 0.0 0
37.50 ADM1425D37.5 5.55 0.00 6.55 21.0 7.95 21.0 0.0 0
38.00 ADM1425D38 5.20 0.00 6.05 21.0 7.30 21.0 0.0 0
38.50 ADM1425D38.5 4.65 0.00 5.55 61.0 7.10 354.0 0.0 0
39.00 ADM1425D39 4.15 0.00 4.90 96.0 5.95 288.0 0.0 0
39.50 ADM1425D39.5 3.65 0.00 4.80 64.0 5.40 359.0 0.0 0
40.00 ADM1425D40 4.50 0.00 4.45 132.0 5.35 258.0 4.0 4
40.50 ADM1425D40.5 3.90 0.00 4.00 77.0 4.40 65.0 0.0 0
41.00 ADM1425D41 2.18 -1.17 3.60 94.0 4.00 424.0 2.0 8
41.50 ADM1425D41.5 3.47 0.42 3.10 66.0 3.50 259.0 3.0 3
42.00 ADM1425D42 2.67 0.12 2.59 327.0 2.99 141.0 1.0 18
42.50 ADM1425D42.5 2.19 0.15 2.09 408.0 2.49 285.0 1.0 10
43.00 ADM1425D43 1.87 0.30 1.67 476.0 1.99 830.0 3.0 156
43.50 ADM1425D43.5 1.20 0.00 1.21 30.0 1.39 753.0 20.0 127
44.00 ADM1425D44 0.85 0.12 0.74 87.0 0.88 1031.0 9.0 98
44.50 ADM1425D44.5 0.54 0.17 0.35 33.0 0.39 37.0 11.0 205
45.00 ADM1425D45 0.13 -0.03 0.11 3.0 0.13 3.0 27.0 500
45.50 ADM1425D45.5 0.07 0.04 0.02 62.0 0.04 37.0 11.0 213
46.00 ADM1425D46 0.11 0.10 0.01 36.0 0.04 207.0 10.0 62
46.50 ADM1425D46.5 0.06 0.02 0.03 180.0 0.04 147.0 6.0 16
47.00 ADM1425D47 0.04 0.00 0.01 31.0 0.03 31.0 0.0 0
47.50 ADM1425D47.5 0.03 0.00 0.00 0.0 0.03 58.0 0.0 0
48.00 ADM1425D48 0.03 0.00 0.01 10.0 0.03 449.0 0.0 0
48.50 ADM1425D48.5 0.03 0.00 0.00 0.0 0.03 446.0 0.0 0
49.00 ADM1425D49 0.03 0.00 0.01 10.0 0.03 446.0 0.0 0
49.50 ADM1425D49.5 0.03 0.00 0.00 0.0 0.03 446.0 0.0 0
50.00 ADM1425D50 0.03 0.00 0.00 0.0 0.03 445.0 0.0 0
50.50 ADM1425D50.5 0.03 0.00 0.00 0.0 0.03 445.0 0.0 0
51.00 ADM1425D51 0.03 0.00 0.00 0.0 0.03 445.0 0.0 0
51.50 ADM1425D51.5 0.03 0.00 0.00 0.0 0.03 445.0 0.0 0
52.00 ADM1425D52 0.03 0.00 0.00 0.0 0.03 445.0 0.0 0
52.50 ADM1425D52.5 0.03 0.00 0.00 0.0 0.03 445.0 0.0 0
53.00 ADM1425D53 0.03 0.00 0.00 0.0 0.03 445.0 0.0 0
55.00 ADM1425D55 0.03 0.00 0.00 0.0 0.03 27.0 0.0 0
60.00 ADM1425D60 0.03 0.00 0.00 0.0 0.03 37.0 0.0 0
65.00 ADM1425D65 0.03 0.00 0.00 0.0 0.03 21.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ADM1425P30 0.03 0.00 0.00 0.0 0.04 86.0 0.0 0
31.00 ADM1425P31 0.03 0.00 0.01 10.0 0.04 96.0 0.0 0
32.00 ADM1425P32 0.03 0.00 0.01 10.0 0.03 21.0 0.0 0
33.00 ADM1425P33 0.03 0.00 0.01 48.0 0.03 31.0 0.0 0
34.00 ADM1425P34 0.03 0.00 0.01 1.0 0.03 31.0 0.0 0
35.00 ADM1425P35 0.02 0.00 0.01 10.0 0.02 1.0 0.0 0
36.00 ADM1425P36 0.03 0.00 0.01 10.0 0.04 103.0 0.0 0
37.00 ADM1425P37 0.03 0.00 0.01 10.0 0.04 98.0 0.0 0
37.50 ADM1425P37.5 0.08 0.00 0.01 10.0 0.03 31.0 0.0 0
38.00 ADM1425P38 0.03 0.00 0.01 10.0 0.04 95.0 0.0 0
38.50 ADM1425P38.5 0.03 0.00 0.01 10.0 0.03 31.0 0.0 0
39.00 ADM1425P39 0.02 -0.01 0.01 10.0 0.03 22.0 14.0 24
39.50 ADM1425P39.5 0.04 0.00 0.01 10.0 0.11 132.0 0.0 0
40.00 ADM1425P40 0.02 -0.02 0.01 10.0 0.03 22.0 10.0 22
40.50 ADM1425P40.5 0.04 0.00 0.01 10.0 0.03 31.0 0.0 1
41.00 ADM1425P41 0.10 0.06 0.01 20.0 0.03 31.0 30.0 126
41.50 ADM1425P41.5 0.04 0.00 0.01 16.0 0.04 75.0 0.0 0
42.00 ADM1425P42 0.08 0.04 0.01 90.0 0.04 158.0 4.0 115
42.50 ADM1425P42.5 0.02 -0.02 0.01 97.0 0.04 129.0 13.0 24
43.00 ADM1425P43 0.21 0.15 0.03 24.0 0.04 199.0 100.0 123
43.50 ADM1425P43.5 0.05 0.00 0.01 47.0 0.05 542.0 2.0 58
44.00 ADM1425P44 0.05 -0.02 0.04 48.0 0.06 32.0 5.0 63
44.50 ADM1425P44.5 0.14 -0.11 0.13 104.0 0.16 110.0 12.0 91
45.00 ADM1425P45 0.34 -0.16 0.37 72.0 0.41 21.0 39.0 232
45.50 ADM1425P45.5 0.90 0.00 0.69 499.0 0.83 36.0 21.0 22
46.00 ADM1425P46 1.05 0.00 1.02 431.0 1.32 23.0 0.0 12
46.50 ADM1425P46.5 2.02 0.51 1.47 22.0 1.85 113.0 11.0 11
47.00 ADM1425P47 2.00 0.00 1.94 2.0 2.42 307.0 0.0 0
47.50 ADM1425P47.5 2.40 0.00 2.32 58.0 2.99 47.0 0.0 0
48.00 ADM1425P48 2.95 0.00 2.93 70.0 3.50 34.0 0.0 0
48.50 ADM1425P48.5 3.40 0.00 3.20 30.0 4.10 1.0 0.0 0
49.00 ADM1425P49 3.85 0.00 3.60 10.0 4.65 1.0 0.0 0
49.50 ADM1425P49.5 4.35 0.00 4.15 30.0 5.10 1.0 0.0 0
50.00 ADM1425P50 3.85 0.00 4.35 30.0 6.15 1.0 0.0 0
50.50 ADM1425P50.5 4.05 0.00 4.75 30.0 6.80 1.0 0.0 0
51.00 ADM1425P51 4.55 0.00 5.30 30.0 7.25 1.0 0.0 0
51.50 ADM1425P51.5 5.30 0.00 5.85 30.0 7.75 1.0 0.0 0
52.00 ADM1425P52 5.55 0.00 6.20 30.0 8.35 1.0 0.0 0
52.50 ADM1425P52.5 6.00 0.00 5.40 10.0 10.10 11.0 0.0 0
53.00 ADM1425P53 6.70 0.00 6.60 10.0 9.85 10.0 0.0 0
55.00 ADM1425P55 8.50 0.00 8.60 10.0 11.85 10.0 0.0 0
60.00 ADM1425P60 13.50 0.00 13.60 10.0 16.85 10.0 0.0 0
65.00 ADM1425P65 18.45 0.00 18.60 10.0 21.85 10.0 0.0 0
Trading Center