$45.54 -0.22 (-0.48%) Archer Daniels Midland Company - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 45.54
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: -0.22 (-0.48%)
Prev Close: 45.76
Open: 46.27
Bid: 45.52
Ask: 45.53
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ADM1424J30 15.40 0.00 15.35 101.0 16.00 140.0 0.0 0
31.00 ADM1424J31 14.40 0.00 13.35 30.0 16.30 40.0 0.0 0
31.00 ADM1431J31 13.00 0.00 12.90 32.0 16.10 42.0 0.0 0
32.00 ADM1424J32 13.40 0.00 11.90 1.0 15.90 1.0 0.0 0
32.00 ADM1431J32 12.35 0.00 12.05 32.0 15.25 32.0 0.0 0
33.00 ADM1424J33 12.05 0.00 11.65 30.0 14.15 30.0 0.0 0
33.00 ADM1431J33 11.35 0.00 10.95 33.0 14.15 42.0 0.0 0
34.00 ADM1424J34 11.40 0.00 10.50 30.0 12.70 30.0 0.0 0
34.00 ADM1431J34 11.15 0.00 9.95 1.0 13.15 11.0 0.0 0
35.00 ADM1424J35 10.10 0.00 9.50 30.0 11.70 30.0 0.0 0
35.00 ADM1431J35 10.05 0.00 9.05 11.0 12.20 11.0 0.0 0
35.50 ADM1424J35.5 9.90 0.00 9.00 30.0 11.20 30.0 0.0 0
36.00 ADM1424J36 9.45 0.00 8.80 30.0 10.70 30.0 0.0 0
36.00 ADM1431J36 9.45 0.00 7.95 32.0 11.15 42.0 0.0 0
36.50 ADM1424J36.5 9.15 0.00 8.85 82.0 10.10 166.0 0.0 0
36.50 ADM1431J36.5 9.15 0.00 8.75 32.0 9.70 32.0 0.0 0
37.00 ADM1424J37 4.70 -3.95 8.30 46.0 9.60 172.0 7.0 7
37.00 ADM1431J37 8.65 0.00 8.30 32.0 9.25 32.0 0.0 0
37.50 ADM1424J37.5 8.15 0.00 7.90 75.0 9.10 199.0 0.0 0
37.50 ADM1431J37.5 8.15 0.00 7.80 32.0 8.75 32.0 0.0 0
38.00 ADM1424J38 5.30 -2.35 7.30 10.0 8.60 159.0 20.0 20
38.00 ADM1431J38 7.65 0.00 7.30 32.0 8.30 32.0 0.0 0
38.50 ADM1424J38.5 7.15 0.00 6.90 87.0 8.10 195.0 0.0 0
38.50 ADM1431J38.5 7.15 0.00 6.80 43.0 7.50 43.0 0.0 0
39.00 ADM1424J39 6.65 0.00 6.40 95.0 7.60 190.0 0.0 0
39.00 ADM1431J39 6.65 0.00 6.40 64.0 7.60 64.0 0.0 0
39.50 ADM1424J39.5 6.15 0.00 5.90 86.0 7.10 213.0 0.0 0
39.50 ADM1431J39.5 6.15 0.00 5.85 43.0 6.60 43.0 0.0 0
40.00 ADM1424J40 5.40 -0.25 5.15 147.0 6.60 172.0 5.0 5
40.00 ADM1431J40 5.65 0.00 5.50 48.0 6.60 90.0 0.0 0
40.50 ADM1424J40.5 4.90 -0.25 4.85 344.0 5.70 675.0 9.0 9
40.50 ADM1431J40.5 5.15 0.00 4.90 26.0 6.10 118.0 0.0 0
41.00 ADM1424J41 2.39 -2.26 4.35 335.0 5.20 703.0 49.0 49
41.00 ADM1431J41 4.70 0.00 4.45 64.0 5.55 452.0 0.0 0
41.50 ADM1424J41.5 1.99 -2.16 3.85 336.0 4.70 565.0 25.0 25
41.50 ADM1431J41.5 4.20 0.00 3.80 43.0 4.50 93.0 0.0 0
42.00 ADM1424J42 1.96 -1.69 3.30 444.0 4.20 598.0 2.0 49
42.00 ADM1431J42 3.70 0.00 3.35 26.0 4.20 163.0 0.0 0
42.50 ADM1424J42.5 2.55 -0.60 2.82 340.0 3.70 530.0 6.0 97
42.50 ADM1431J42.5 3.25 0.00 2.90 26.0 3.80 130.0 0.0 0
43.00 ADM1424J43 0.81 -1.84 2.38 274.0 3.20 677.0 2.0 11
43.00 ADM1431J43 1.30 -1.49 2.44 64.0 3.05 153.0 20.0 68
43.50 ADM1424J43.5 2.60 0.00 1.94 170.0 3.05 649.0 10.0 35
43.50 ADM1431J43.5 0.96 -1.34 2.02 747.0 2.66 1061.0 20.0 20
44.00 ADM1424J44 2.12 0.00 1.40 136.0 2.11 515.0 2.0 26
44.00 ADM1431J44 0.76 -1.16 1.59 853.0 1.89 840.0 20.0 22
44.50 ADM1424J44.5 1.41 0.00 0.90 346.0 1.57 854.0 10.0 9
44.50 ADM1431J44.5 1.49 0.00 1.18 1129.0 1.41 175.0 0.0 0
45.00 ADM1424J45 0.53 -0.33 0.55 615.0 0.77 1025.0 61.0 71
45.00 ADM1431J45 1.15 0.00 0.83 721.0 1.03 277.0 10.0 91
45.50 ADM1424J45.5 0.13 -0.37 0.23 306.0 0.33 23.0 3.0 2
45.50 ADM1431J45.5 0.61 -0.20 0.55 15.0 0.62 12.0 72.0 23
46.00 ADM1424J46 0.41 0.00 0.06 25.0 0.10 41.0 8.0 23
46.00 ADM1431J46 0.39 -0.30 0.35 191.0 0.45 32.0 35.0 35
46.50 ADM1424J46.5 0.16 0.07 0.01 423.0 0.10 790.0 21.0 53
46.50 ADM1431J46.5 0.39 0.03 0.21 533.0 0.29 152.0 81.0 81
47.00 ADM1424J47 0.60 0.57 0.01 67.0 0.14 504.0 1.0 1
47.00 ADM1431J47 0.19 -0.06 0.12 426.0 0.17 66.0 2.0 72
47.50 ADM1424J47.5 0.01 0.00 0.01 10.0 0.15 186.0 0.0 0
47.50 ADM1431J47.5 0.19 0.07 0.06 562.0 0.14 80.0 20.0 22
48.00 ADM1424J48 0.47 0.35 0.01 10.0 0.13 181.0 50.0 87
48.00 ADM1431J48 0.04 0.00 0.03 291.0 0.12 234.0 0.0 0
48.50 ADM1424J48.5 0.23 0.12 0.01 10.0 0.12 179.0 8.0 28
48.50 ADM1431J48.5 0.07 0.05 0.01 234.0 0.22 1158.0 25.0 25
49.00 ADM1424J49 0.11 0.00 0.01 10.0 0.12 178.0 0.0 0
49.00 ADM1431J49 0.27 0.26 0.01 10.0 0.18 685.0 2.0 10
49.50 ADM1424J49.5 0.11 0.00 0.03 406.0 0.11 194.0 0.0 0
49.50 ADM1431J49.5 0.15 0.00 0.01 10.0 0.20 435.0 0.0 0
50.00 ADM1424J50 0.19 0.09 0.02 341.0 0.11 393.0 180.0 194
50.00 ADM1431J50 0.27 0.26 0.01 8.0 0.13 175.0 21.0 30
50.50 ADM1424J50.5 0.04 -0.07 0.01 20.0 0.12 179.0 6.0 40
50.50 ADM1431J50.5 0.18 0.06 0.01 10.0 0.14 195.0 3.0 1
51.00 ADM1424J51 0.05 -0.05 0.01 383.0 0.11 196.0 19.0 53
51.00 ADM1431J51 0.25 0.14 0.03 442.0 0.12 193.0 20.0 38
51.50 ADM1424J51.5 0.30 0.19 0.01 295.0 0.12 196.0 50.0 97
51.50 ADM1431J51.5 0.14 0.03 0.01 21.0 0.11 141.0 10.0 11
52.00 ADM1424J52 0.07 -0.04 0.01 238.0 0.14 407.0 1.0 401
52.00 ADM1431J52 0.08 -0.03 0.01 1.0 0.11 137.0 15.0 50
52.50 ADM1424J52.5 0.06 -0.05 0.01 150.0 0.14 191.0 2.0 63
52.50 ADM1431J52.5 0.07 -0.04 0.01 168.0 0.11 142.0 25.0 42
53.00 ADM1424J53 0.26 0.15 0.01 10.0 0.14 184.0 30.0 31
53.00 ADM1431J53 0.05 -0.06 0.01 95.0 0.11 142.0 35.0 38
53.50 ADM1424J53.5 0.11 0.00 0.01 20.0 0.14 188.0 0.0 0
53.50 ADM1431J53.5 0.18 0.00 0.01 71.0 0.18 75.0 0.0 0
54.00 ADM1424J54 0.17 0.06 0.01 10.0 0.14 202.0 4.0 4
54.00 ADM1431J54 0.04 -0.07 0.01 74.0 0.11 140.0 5.0 15
54.50 ADM1424J54.5 0.08 -0.03 0.01 20.0 0.14 202.0 18.0 18
54.50 ADM1431J54.5 0.18 0.00 0.02 41.0 0.18 72.0 0.0 0
55.00 ADM1424J55 0.10 -0.04 0.01 20.0 0.14 200.0 1.0 1
55.00 ADM1431J55 0.16 0.00 0.02 10.0 0.16 65.0 0.0 0
55.50 ADM1424J55.5 0.11 0.00 0.01 10.0 0.14 194.0 0.0 0
55.50 ADM1431J55.5 0.19 0.00 0.01 58.0 0.17 78.0 0.0 0
56.00 ADM1424J56 0.11 0.00 0.01 3.0 0.14 188.0 0.0 0
56.00 ADM1431J56 0.19 0.00 0.01 54.0 0.17 56.0 0.0 0
56.50 ADM1424J56.5 0.11 0.00 0.01 1.0 0.14 188.0 0.0 0
56.50 ADM1431J56.5 0.18 0.00 0.01 24.0 0.17 51.0 0.0 0
57.00 ADM1424J57 0.11 0.00 0.01 10.0 0.14 188.0 0.0 0
57.00 ADM1431J57 0.02 -0.12 0.01 1.0 0.14 151.0 11.0 11
57.50 ADM1424J57.5 0.11 0.00 0.01 10.0 0.14 188.0 0.0 0
57.50 ADM1431J57.5 0.18 0.00 0.01 10.0 0.17 77.0 0.0 0
58.00 ADM1424J58 0.11 0.00 0.01 20.0 0.14 169.0 0.0 0
58.00 ADM1431J58 0.17 0.00 0.01 10.0 0.17 72.0 0.0 0
58.50 ADM1424J58.5 0.11 0.00 0.01 10.0 0.14 142.0 0.0 0
58.50 ADM1431J58.5 0.17 0.00 0.01 10.0 0.17 40.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ADM1424V30 0.11 0.00 0.00 0.0 0.14 122.0 0.0 0
31.00 ADM1424V31 0.11 0.00 0.00 0.0 0.14 122.0 0.0 0
31.00 ADM1431V31 0.14 0.00 0.00 0.0 0.14 110.0 0.0 0
32.00 ADM1424V32 0.11 0.00 0.00 0.0 0.14 122.0 0.0 0
32.00 ADM1431V32 0.12 0.00 0.00 0.0 0.14 107.0 0.0 0
33.00 ADM1424V33 0.11 0.00 0.00 0.0 0.14 122.0 0.0 0
33.00 ADM1431V33 0.14 0.00 0.00 0.0 0.14 106.0 0.0 0
34.00 ADM1424V34 0.11 0.00 0.00 0.0 0.14 122.0 0.0 0
34.00 ADM1431V34 0.13 0.00 0.00 0.0 0.14 116.0 0.0 0
35.00 ADM1424V35 0.11 0.00 0.00 0.0 0.14 122.0 0.0 0
35.00 ADM1431V35 0.14 0.00 0.01 1.0 0.14 110.0 0.0 0
35.50 ADM1424V35.5 0.11 0.00 0.00 0.0 0.14 122.0 0.0 0
36.00 ADM1424V36 0.11 0.00 0.01 225.0 0.14 128.0 0.0 0
36.00 ADM1431V36 0.25 0.11 0.01 1.0 0.14 120.0 3.0 3
36.50 ADM1424V36.5 0.11 0.00 0.01 73.0 0.14 129.0 0.0 0
36.50 ADM1431V36.5 0.14 0.00 0.01 1.0 0.15 130.0 0.0 0
37.00 ADM1424V37 0.12 0.00 0.02 78.0 0.14 182.0 0.0 0
37.00 ADM1431V37 0.25 0.11 0.01 10.0 0.14 137.0 6.0 6
37.50 ADM1424V37.5 0.12 0.00 0.01 53.0 0.14 127.0 0.0 0
37.50 ADM1431V37.5 0.14 0.00 0.01 10.0 0.14 137.0 0.0 0
38.00 ADM1424V38 0.12 0.00 0.01 33.0 0.14 130.0 0.0 0
38.00 ADM1431V38 0.29 0.28 0.01 10.0 0.14 156.0 6.0 6
38.50 ADM1424V38.5 0.12 0.00 0.01 21.0 0.14 176.0 0.0 0
38.50 ADM1431V38.5 0.01 0.00 0.01 10.0 0.14 196.0 0.0 0
39.00 ADM1424V39 0.13 0.00 0.01 159.0 0.14 165.0 0.0 0
39.00 ADM1431V39 0.42 0.41 0.01 10.0 0.14 196.0 8.0 8
39.50 ADM1424V39.5 0.13 0.00 0.02 41.0 0.14 165.0 0.0 0
39.50 ADM1431V39.5 0.01 0.00 0.01 10.0 0.15 196.0 0.0 0
40.00 ADM1424V40 0.22 0.09 0.01 1.0 0.14 164.0 1.0 1
40.00 ADM1431V40 0.01 0.00 0.01 10.0 0.24 52.0 0.0 0
40.50 ADM1424V40.5 0.23 0.10 0.01 473.0 0.14 173.0 12.0 12
40.50 ADM1431V40.5 0.01 0.00 0.01 124.0 0.16 960.0 0.0 0
41.00 ADM1424V41 0.13 0.00 0.02 85.0 0.14 156.0 0.0 0
41.00 ADM1431V41 0.02 0.00 0.01 118.0 0.25 742.0 0.0 0
41.50 ADM1424V41.5 0.49 0.36 0.03 98.0 0.14 161.0 10.0 10
41.50 ADM1431V41.5 0.02 0.00 0.01 959.0 0.15 950.0 0.0 0
42.00 ADM1424V42 0.13 0.00 0.04 72.0 0.14 161.0 0.0 0
42.00 ADM1431V42 0.16 0.14 0.01 1004.0 0.17 991.0 41.0 40
42.50 ADM1424V42.5 0.93 0.79 0.04 204.0 0.14 126.0 20.0 32
42.50 ADM1431V42.5 0.02 0.00 0.01 1056.0 0.17 1005.0 0.0 0
43.00 ADM1424V43 0.34 0.20 0.01 808.0 0.14 248.0 8.0 10
43.00 ADM1431V43 1.73 1.69 0.01 1367.0 0.21 1167.0 1.0 4
43.50 ADM1424V43.5 0.14 0.00 0.02 824.0 0.14 492.0 0.0 0
43.50 ADM1431V43.5 0.26 0.18 0.01 996.0 0.17 389.0 22.0 22
44.00 ADM1424V44 1.09 1.08 0.01 966.0 0.14 432.0 1.0 1
44.00 ADM1431V44 0.24 0.11 0.03 1405.0 0.23 212.0 3.0 20
44.50 ADM1424V44.5 0.13 0.11 0.02 972.0 0.14 855.0 2.0 260
44.50 ADM1431V44.5 0.20 0.00 0.23 528.0 0.31 208.0 1.0 51
45.00 ADM1424V45 0.21 0.10 0.08 20.0 0.14 655.0 110.0 111
45.00 ADM1431V45 0.40 0.08 0.35 499.0 0.44 270.0 76.0 11
45.50 ADM1424V45.5 0.20 0.00 0.26 11.0 0.32 11.0 4.0 47
45.50 ADM1431V45.5 0.64 0.19 0.53 543.0 0.62 27.0 42.0 14
46.00 ADM1424V46 0.87 0.45 0.56 79.0 0.67 142.0 2.0 21
46.00 ADM1431V46 0.81 0.10 0.81 809.0 0.95 43.0 34.0 160
46.50 ADM1424V46.5 0.95 0.32 0.75 829.0 1.18 720.0 339.0 377
46.50 ADM1431V46.5 1.25 0.27 1.12 709.0 1.33 637.0 150.0 152
47.00 ADM1424V47 0.97 0.09 0.55 844.0 1.64 665.0 29.0 138
47.00 ADM1431V47 1.21 0.00 1.33 947.0 1.78 814.0 0.0 0
47.50 ADM1424V47.5 1.55 0.27 0.97 833.0 2.14 691.0 25.0 124
47.50 ADM1431V47.5 1.41 -0.03 1.54 941.0 2.21 781.0 20.0 20
48.00 ADM1424V48 1.35 -0.41 1.45 562.0 2.69 399.0 10.0 16
48.00 ADM1431V48 1.48 -0.39 1.91 110.0 2.73 64.0 10.0 16
48.50 ADM1424V48.5 6.35 4.10 1.94 672.0 3.15 314.0 12.0 11
48.50 ADM1431V48.5 2.30 0.00 2.20 83.0 3.20 33.0 0.0 0
49.00 ADM1424V49 6.85 4.10 2.43 184.0 3.65 84.0 5.0 14
49.00 ADM1431V49 1.54 -1.24 2.62 105.0 3.75 64.0 40.0 40
49.50 ADM1424V49.5 3.20 0.00 2.91 172.0 4.15 82.0 0.0 0
49.50 ADM1431V49.5 2.06 -1.19 3.10 94.0 4.20 64.0 2.0 11
50.00 ADM1424V50 2.76 -0.94 3.35 590.0 4.75 547.0 40.0 372
50.00 ADM1431V50 0.51 -3.24 2.99 2.0 5.20 25.0 5.0 6
50.50 ADM1424V50.5 5.70 1.50 3.85 172.0 5.15 90.0 4.0 4
50.50 ADM1431V50.5 4.25 0.00 4.05 89.0 5.25 53.0 0.0 0
51.00 ADM1424V51 1.00 -3.70 4.35 282.0 5.65 84.0 10.0 14
51.00 ADM1431V51 3.86 -0.84 4.25 33.0 6.00 33.0 10.0 13
51.50 ADM1424V51.5 0.81 -4.34 4.90 190.0 6.15 101.0 1.0 1
51.50 ADM1431V51.5 5.20 0.00 4.90 24.0 6.80 22.0 0.0 0
52.00 ADM1424V52 6.40 0.00 5.40 288.0 6.65 84.0 3.0 3
52.00 ADM1431V52 5.50 0.00 5.35 18.0 7.45 22.0 0.0 0
52.50 ADM1424V52.5 1.76 -4.39 5.85 166.0 7.15 82.0 2.0 2
52.50 ADM1431V52.5 6.15 0.00 5.35 20.0 7.50 16.0 0.0 0
53.00 ADM1424V53 6.70 0.00 6.35 168.0 7.65 82.0 0.0 0
53.00 ADM1431V53 6.40 0.00 5.90 11.0 8.65 23.0 0.0 0
53.50 ADM1424V53.5 7.20 0.00 6.85 91.0 8.15 50.0 0.0 0
53.50 ADM1431V53.5 6.70 0.00 6.30 10.0 9.60 15.0 0.0 0
54.00 ADM1424V54 7.70 0.00 7.20 271.0 8.65 54.0 0.0 0
54.00 ADM1431V54 6.15 0.00 6.75 20.0 10.05 10.0 0.0 0
54.50 ADM1424V54.5 8.90 1.95 7.70 140.0 9.15 78.0 18.0 18
54.50 ADM1431V54.5 6.70 0.00 6.65 21.0 10.65 20.0 0.0 0
55.00 ADM1424V55 8.70 0.00 8.20 271.0 9.65 54.0 0.0 0
55.00 ADM1431V55 7.20 0.00 7.15 10.0 11.15 10.0 0.0 0
55.50 ADM1424V55.5 9.15 0.00 8.70 271.0 10.55 144.0 0.0 0
55.50 ADM1431V55.5 7.65 0.00 7.65 10.0 11.65 10.0 0.0 0
56.00 ADM1424V56 9.65 0.00 9.20 271.0 10.65 54.0 0.0 0
56.00 ADM1431V56 8.15 0.00 8.15 21.0 12.15 20.0 0.0 0
56.50 ADM1424V56.5 10.90 0.75 9.70 301.0 11.30 280.0 1.0 1
56.50 ADM1431V56.5 8.70 0.00 8.65 10.0 12.65 10.0 0.0 0
57.00 ADM1424V57 10.65 0.00 10.00 271.0 11.65 54.0 0.0 0
57.00 ADM1431V57 9.20 0.00 9.20 10.0 13.10 10.0 0.0 0
57.50 ADM1424V57.5 11.15 0.00 10.00 103.0 12.35 60.0 0.0 0
57.50 ADM1431V57.5 9.70 0.00 9.65 11.0 13.60 10.0 0.0 0
58.00 ADM1424V58 11.65 0.00 10.85 30.0 12.85 30.0 0.0 0
58.00 ADM1431V58 10.25 0.00 10.20 10.0 14.25 10.0 0.0 0
58.50 ADM1424V58.5 11.65 0.00 10.60 1.0 14.55 1.0 0.0 0
58.50 ADM1431V58.5 10.90 0.00 10.70 10.0 14.70 1.0 0.0 0