$45.58 +0.04 (0.09%) Archer Daniels Midland Company - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 45.58
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.04 (0.09%)
Prev Close: 45.54
Open: 45.58
Bid: 45.57
Ask: 45.58
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ADM1431J31 12.90 0.00 13.85 108.0 15.40 108.0 0.0 0
32.00 ADM1431J32 12.05 0.00 12.85 103.0 14.40 103.0 0.0 0
33.00 ADM1431J33 10.95 0.00 11.95 108.0 13.40 108.0 0.0 0
34.00 ADM1431J34 9.95 0.00 10.95 108.0 12.40 126.0 0.0 0
35.00 ADM1431J35 9.05 0.00 10.10 103.0 10.90 106.0 0.0 0
36.00 ADM1431J36 7.95 0.00 9.15 31.0 10.15 29.0 0.0 0
36.50 ADM1431J36.5 8.75 0.00 8.55 49.0 9.50 49.0 0.0 0
37.00 ADM1431J37 8.30 0.00 8.15 61.0 9.00 52.0 0.0 0
37.50 ADM1431J37.5 7.80 0.00 7.65 54.0 8.50 54.0 0.0 0
38.00 ADM1431J38 7.30 0.00 7.15 75.0 8.00 76.0 0.0 0
38.50 ADM1431J38.5 6.80 0.00 6.60 64.0 7.50 66.0 0.0 0
39.00 ADM1431J39 6.40 0.00 6.20 92.0 7.00 129.0 0.0 0
39.50 ADM1431J39.5 5.85 0.00 5.70 109.0 6.50 103.0 0.0 0
40.00 ADM1431J40 5.50 0.00 5.20 425.0 6.00 317.0 0.0 0
40.50 ADM1431J40.5 4.90 0.00 4.70 395.0 5.45 222.0 0.0 0
41.00 ADM1431J41 4.45 0.00 4.15 441.0 4.95 216.0 0.0 0
41.50 ADM1431J41.5 3.80 0.00 3.70 393.0 4.45 212.0 0.0 0
42.00 ADM1431J42 3.35 0.00 3.20 410.0 3.95 185.0 0.0 0
42.50 ADM1431J42.5 2.90 0.00 2.73 371.0 3.45 261.0 0.0 0
43.00 ADM1431J43 1.30 -1.14 2.25 388.0 3.00 443.0 20.0 68
43.50 ADM1431J43.5 0.96 -1.06 1.79 1063.0 2.48 1089.0 20.0 20
44.00 ADM1431J44 0.76 -0.83 1.41 1114.0 2.01 1144.0 20.0 22
44.50 ADM1431J44.5 1.18 0.00 0.98 972.0 1.32 31.0 0.0 0
45.00 ADM1431J45 0.93 0.00 0.84 693.0 0.96 103.0 10.0 91
45.50 ADM1431J45.5 0.52 -0.09 0.55 33.0 0.64 230.0 37.0 84
46.00 ADM1431J46 0.31 -0.08 0.34 72.0 0.40 448.0 112.0 66
46.50 ADM1431J46.5 0.21 0.00 0.18 114.0 0.23 139.0 1.0 81
47.00 ADM1431J47 0.11 -0.08 0.07 1027.0 0.13 77.0 6.0 74
47.50 ADM1431J47.5 0.05 -0.14 0.03 233.0 0.08 337.0 32.0 37
48.00 ADM1431J48 0.03 0.00 0.01 71.0 0.06 391.0 0.0 0
48.50 ADM1431J48.5 0.07 0.06 0.01 234.0 0.08 292.0 25.0 25
49.00 ADM1431J49 0.27 0.26 0.01 10.0 0.05 235.0 2.0 10
49.50 ADM1431J49.5 0.20 0.00 0.01 10.0 0.07 63.0 0.0 0
50.00 ADM1431J50 0.27 0.26 0.01 8.0 0.05 113.0 21.0 30
50.50 ADM1431J50.5 0.18 0.04 0.01 10.0 0.05 138.0 3.0 1
51.00 ADM1431J51 0.25 0.13 0.03 442.0 0.05 137.0 20.0 38
51.50 ADM1431J51.5 0.14 0.03 0.01 21.0 0.05 132.0 10.0 11
52.00 ADM1431J52 0.08 -0.03 0.01 1.0 0.05 148.0 15.0 50
52.50 ADM1431J52.5 0.07 -0.04 0.01 168.0 0.05 147.0 25.0 42
53.00 ADM1431J53 0.05 -0.06 0.01 95.0 0.05 175.0 35.0 38
53.50 ADM1431J53.5 0.18 0.00 0.01 71.0 0.05 82.0 0.0 0
54.00 ADM1431J54 0.04 -0.07 0.01 74.0 0.05 178.0 5.0 15
54.50 ADM1431J54.5 0.18 0.00 0.02 41.0 0.17 144.0 0.0 0
55.00 ADM1431J55 0.16 0.00 0.02 10.0 0.16 221.0 0.0 0
55.50 ADM1431J55.5 0.17 0.00 0.01 58.0 0.17 152.0 0.0 0
56.00 ADM1431J56 0.17 0.00 0.01 54.0 0.17 231.0 0.0 0
56.50 ADM1431J56.5 0.17 0.00 0.01 24.0 0.17 164.0 0.0 0
57.00 ADM1431J57 0.02 -0.12 0.01 1.0 0.14 299.0 11.0 11
57.50 ADM1431J57.5 0.17 0.00 0.01 10.0 0.17 233.0 0.0 0
58.00 ADM1431J58 0.17 0.00 0.01 10.0 0.17 223.0 0.0 0
58.50 ADM1431J58.5 0.17 0.00 0.01 10.0 0.17 159.0 0.0 0
60.00 ADM1431J60 0.00 0.00 0.00 0.0 0.14 255.0 0.0 0
65.00 ADM1431J65 0.00 0.00 0.00 0.0 0.14 255.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ADM1431V31 0.14 0.00 0.00 0.0 0.14 183.0 0.0 0
32.00 ADM1431V32 0.14 0.00 0.00 0.0 0.15 186.0 0.0 0
33.00 ADM1431V33 0.14 0.00 0.00 0.0 0.15 180.0 0.0 0
34.00 ADM1431V34 0.14 0.00 0.00 0.0 0.15 180.0 0.0 0
35.00 ADM1431V35 0.14 0.00 0.01 1.0 0.15 182.0 0.0 0
36.00 ADM1431V36 0.25 0.11 0.01 1.0 0.15 406.0 3.0 3
36.50 ADM1431V36.5 0.15 0.00 0.01 1.0 0.16 463.0 0.0 0
37.00 ADM1431V37 0.25 0.24 0.01 10.0 0.15 399.0 6.0 6
37.50 ADM1431V37.5 0.01 0.00 0.01 10.0 0.15 511.0 0.0 0
38.00 ADM1431V38 0.03 0.02 0.01 75.0 0.14 676.0 30.0 6
38.50 ADM1431V38.5 0.01 0.00 0.01 134.0 0.12 933.0 0.0 0
39.00 ADM1431V39 0.42 0.41 0.01 184.0 0.15 1059.0 8.0 8
39.50 ADM1431V39.5 0.01 0.00 0.01 322.0 0.16 1071.0 0.0 0
40.00 ADM1431V40 0.01 0.00 0.01 522.0 0.25 1087.0 0.0 0
40.50 ADM1431V40.5 0.01 0.00 0.01 800.0 0.16 763.0 0.0 0
41.00 ADM1431V41 0.01 0.00 0.01 682.0 0.25 1093.0 0.0 0
41.50 ADM1431V41.5 0.01 0.00 0.02 655.0 0.15 1303.0 0.0 0
42.00 ADM1431V42 0.16 0.15 0.02 852.0 0.17 1149.0 41.0 40
42.50 ADM1431V42.5 0.01 0.00 0.03 857.0 0.16 799.0 0.0 0
43.00 ADM1431V43 1.73 1.72 0.03 1319.0 0.20 1314.0 1.0 4
43.50 ADM1431V43.5 0.26 0.25 0.06 1015.0 0.19 1116.0 22.0 22
44.00 ADM1431V44 0.21 0.18 0.12 105.0 0.16 108.0 10.0 20
44.50 ADM1431V44.5 0.21 -0.02 0.18 292.0 0.23 101.0 101.0 51
45.00 ADM1431V45 0.34 -0.06 0.29 250.0 0.35 39.0 5.0 81
45.50 ADM1431V45.5 0.62 -0.02 0.48 279.0 0.61 862.0 5.0 56
46.00 ADM1431V46 0.92 0.11 0.74 406.0 1.11 1642.0 5.0 194
46.50 ADM1431V46.5 1.25 0.13 1.07 667.0 1.49 1344.0 150.0 152
47.00 ADM1431V47 1.33 0.00 1.30 951.0 1.98 1075.0 0.0 0
47.50 ADM1431V47.5 1.41 -0.13 1.72 386.0 2.67 754.0 20.0 20
48.00 ADM1431V48 1.48 -0.43 2.18 207.0 2.91 170.0 10.0 16
48.50 ADM1431V48.5 2.20 0.00 2.59 234.0 3.40 170.0 0.0 0
49.00 ADM1431V49 1.54 -1.08 3.10 214.0 3.90 180.0 40.0 40
49.50 ADM1431V49.5 2.06 -1.04 3.60 273.0 4.40 250.0 2.0 11
50.00 ADM1431V50 0.51 -2.48 4.00 255.0 4.90 188.0 5.0 6
50.50 ADM1431V50.5 4.05 0.00 4.60 276.0 5.50 228.0 0.0 0
51.00 ADM1431V51 3.86 -0.39 4.85 22.0 6.10 91.0 10.0 12
51.50 ADM1431V51.5 4.90 0.00 5.45 82.0 6.45 78.0 0.0 0
52.00 ADM1431V52 5.35 0.00 5.65 11.0 7.15 28.0 0.0 0
52.50 ADM1431V52.5 5.35 0.00 6.30 48.0 7.90 31.0 0.0 0
53.00 ADM1431V53 5.90 0.00 6.65 10.0 8.90 11.0 0.0 0
53.50 ADM1431V53.5 6.30 0.00 6.35 40.0 9.65 40.0 0.0 0
54.00 ADM1431V54 6.75 0.00 6.90 15.0 10.40 16.0 0.0 0
54.50 ADM1431V54.5 6.65 0.00 7.40 15.0 10.80 18.0 0.0 0
55.00 ADM1431V55 7.15 0.00 7.90 15.0 11.40 16.0 0.0 0
55.50 ADM1431V55.5 7.65 0.00 8.40 15.0 11.80 16.0 0.0 0
56.00 ADM1431V56 8.15 0.00 8.90 15.0 12.30 16.0 0.0 0
56.50 ADM1431V56.5 8.65 0.00 9.40 15.0 12.75 18.0 0.0 0
57.00 ADM1431V57 9.20 0.00 9.90 15.0 13.25 18.0 0.0 0
57.50 ADM1431V57.5 9.65 0.00 10.40 15.0 13.75 18.0 0.0 0
58.00 ADM1431V58 10.20 0.00 10.85 30.0 14.35 30.0 0.0 0
58.50 ADM1431V58.5 10.70 0.00 11.35 30.0 14.85 30.0 0.0 0
60.00 ADM1431V60 0.00 0.00 12.80 10.0 16.40 10.0 0.0 0
65.00 ADM1431V65 0.00 0.00 17.80 10.0 21.55 10.0 0.0 0