$50.77 -0.69 (-1.34%) Archer Daniels Midland Company - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 50.77
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.69 (-1.34%)
Prev Close: 51.46
Open: 51.20
Bid: 50.78
Ask: 50.79
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.50 ADM1426I39.5 10.55 0.00 10.65 51.0 11.70 147.0 0.0 0
40.00 ADM1426I40 10.05 0.00 10.65 119.0 11.20 119.0 0.0 0
41.00 ADM1426I41 9.80 0.70 9.50 119.0 10.20 119.0 29.0 29
41.50 ADM1426I41.5 8.60 0.00 9.20 43.0 9.50 43.0 0.0 0
42.00 ADM1426I42 8.10 0.00 8.70 43.0 9.00 30.0 0.0 0
42.50 ADM1426I42.5 8.15 0.00 8.20 90.0 8.50 60.0 0.0 0
43.00 ADM1426I43 8.00 0.00 7.55 54.0 8.50 596.0 0.0 0
43.50 ADM1426I43.5 7.10 0.00 7.20 33.0 7.50 76.0 0.0 0
44.00 ADM1426I44 6.70 -0.25 6.70 168.0 7.45 676.0 21.0 21
44.50 ADM1426I44.5 6.70 0.00 6.20 61.0 6.50 165.0 0.0 0
45.00 ADM1426I45 6.20 0.00 5.70 138.0 6.45 455.0 0.0 0
45.50 ADM1426I45.5 5.70 0.00 5.20 417.0 5.50 454.0 0.0 0
46.00 ADM1426I46 5.20 0.00 4.70 435.0 5.00 460.0 0.0 0
46.50 ADM1426I46.5 4.70 0.00 4.20 445.0 4.50 500.0 0.0 0
47.00 ADM1426I47 4.20 0.00 3.70 439.0 4.00 489.0 0.0 0
47.50 ADM1426I47.5 3.25 -0.45 3.20 479.0 3.50 465.0 16.0 4
48.00 ADM1426I48 3.20 0.00 2.74 460.0 2.96 516.0 0.0 0
48.50 ADM1426I48.5 1.90 -0.81 2.24 463.0 2.46 237.0 8.0 32
49.00 ADM1426I49 1.62 -0.60 1.74 130.0 1.98 246.0 10.0 10
49.50 ADM1426I49.5 1.26 -0.47 1.27 332.0 1.49 533.0 1.0 4
50.00 ADM1426I50 1.07 -0.34 0.87 66.0 1.00 910.0 1.0 54
50.50 ADM1426I50.5 0.83 -0.19 0.48 53.0 0.52 53.0 8.0 678
51.00 ADM1426I51 0.21 -0.38 0.22 100.0 0.25 48.0 63.0 30
51.50 ADM1426I51.5 0.10 -0.21 0.07 69.0 0.09 27.0 39.0 41
52.00 ADM1426I52 0.08 -0.20 0.01 264.0 0.06 466.0 34.0 384
52.50 ADM1426I52.5 0.04 0.00 0.01 27.0 0.07 830.0 32.0 76
53.00 ADM1426I53 0.02 0.00 0.01 1.0 0.06 330.0 12.0 56
53.50 ADM1426I53.5 0.05 0.04 0.01 25.0 0.07 433.0 1.0 140
54.00 ADM1426I54 0.15 0.14 0.01 1.0 0.05 257.0 10.0 10
54.50 ADM1426I54.5 0.01 0.00 0.01 1.0 0.05 176.0 0.0 0
55.00 ADM1426I55 0.01 0.00 0.01 1.0 0.05 188.0 0.0 0
55.50 ADM1426I55.5 0.01 0.00 0.01 1.0 0.05 178.0 0.0 0
56.00 ADM1426I56 0.13 0.00 0.01 10.0 0.05 160.0 0.0 0
56.50 ADM1426I56.5 0.13 0.00 0.01 10.0 0.05 184.0 0.0 0
57.00 ADM1426I57 0.13 0.00 0.01 10.0 0.05 162.0 0.0 0
57.50 ADM1426I57.5 0.13 0.00 0.01 10.0 0.05 184.0 0.0 0
58.00 ADM1426I58 0.13 0.00 0.01 10.0 0.04 96.0 0.0 0
58.50 ADM1426I58.5 0.13 0.00 0.00 0.0 0.05 144.0 0.0 0
60.00 ADM1426I60 0.13 0.00 0.00 0.0 0.05 144.0 0.0 0
65.00 ADM1426I65 0.13 0.00 0.00 0.0 0.05 127.0 0.0 0
70.00 ADM1426I70 0.13 0.00 0.00 0.0 0.05 111.0 0.0 0
75.00 ADM1426I75 0.13 0.00 0.00 0.0 0.05 49.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.50 ADM1426U39.5 0.13 0.00 0.00 0.0 0.05 120.0 0.0 0
40.00 ADM1426U40 0.13 0.00 0.01 25.0 0.05 214.0 0.0 0
41.00 ADM1426U41 0.13 0.00 0.01 20.0 0.05 197.0 0.0 0
41.50 ADM1426U41.5 0.13 0.00 0.01 21.0 0.05 202.0 0.0 0
42.00 ADM1426U42 0.13 0.00 0.01 10.0 0.05 192.0 0.0 0
42.50 ADM1426U42.5 0.13 0.00 0.01 10.0 0.05 205.0 0.0 0
43.00 ADM1426U43 0.13 0.00 0.01 10.0 0.05 205.0 0.0 0
43.50 ADM1426U43.5 0.12 -0.01 0.01 1.0 0.05 201.0 3.0 3
44.00 ADM1426U44 0.11 -0.02 0.01 1.0 0.05 191.0 3.0 3
44.50 ADM1426U44.5 0.01 0.00 0.01 1.0 0.05 180.0 0.0 0
45.00 ADM1426U45 0.01 0.00 0.01 1.0 0.05 190.0 0.0 0
45.50 ADM1426U45.5 0.01 0.00 0.01 1.0 0.05 175.0 0.0 0
46.00 ADM1426U46 0.04 0.03 0.01 10.0 0.05 186.0 1.0 1
46.50 ADM1426U46.5 0.01 0.00 0.01 10.0 0.05 293.0 0.0 0
47.00 ADM1426U47 0.01 0.00 0.01 10.0 0.06 343.0 0.0 0
47.50 ADM1426U47.5 0.45 0.44 0.01 10.0 0.06 465.0 3.0 3
48.00 ADM1426U48 0.04 0.03 0.01 10.0 0.06 344.0 2.0 12
48.50 ADM1426U48.5 0.06 0.05 0.01 10.0 0.06 328.0 5.0 8
49.00 ADM1426U49 0.04 0.02 0.01 24.0 0.06 472.0 4.0 16
49.50 ADM1426U49.5 0.61 0.60 0.01 443.0 0.07 650.0 7.0 17
50.00 ADM1426U50 0.05 0.03 0.05 255.0 0.09 482.0 22.0 425
50.50 ADM1426U50.5 1.82 1.75 0.17 48.0 0.20 246.0 18.0 18
51.00 ADM1426U51 0.31 0.10 0.38 38.0 0.42 240.0 10.0 102
51.50 ADM1426U51.5 0.60 0.27 0.65 1240.0 0.84 1147.0 20.0 186
52.00 ADM1426U52 0.74 0.00 0.79 992.0 1.30 322.0 5.0 15
52.50 ADM1426U52.5 0.96 0.00 1.22 826.0 1.79 86.0 0.0 0
53.00 ADM1426U53 1.20 0.00 1.70 690.0 2.28 128.0 0.0 0
53.50 ADM1426U53.5 1.67 0.00 2.19 674.0 2.77 272.0 0.0 0
54.00 ADM1426U54 2.32 0.14 2.69 512.0 3.30 291.0 10.0 10
54.50 ADM1426U54.5 2.68 0.00 3.15 215.0 3.80 105.0 0.0 0
55.00 ADM1426U55 5.30 2.15 3.65 215.0 4.30 249.0 1.0 1
55.50 ADM1426U55.5 3.60 0.00 4.10 51.0 4.80 93.0 0.0 0
56.00 ADM1426U56 4.10 0.00 4.60 51.0 5.30 76.0 0.0 0
56.50 ADM1426U56.5 4.60 0.00 4.85 149.0 5.80 76.0 0.0 0
57.00 ADM1426U57 4.65 0.00 5.35 35.0 6.30 46.0 0.0 0
57.50 ADM1426U57.5 5.25 0.00 6.00 63.0 6.80 46.0 0.0 0
58.00 ADM1426U58 5.95 0.00 6.45 119.0 7.30 76.0 0.0 0
58.50 ADM1426U58.5 6.50 0.00 6.95 119.0 7.80 75.0 0.0 0
60.00 ADM1426U60 7.90 0.00 8.35 119.0 9.35 149.0 0.0 0
65.00 ADM1426U65 11.70 0.00 12.15 129.0 15.50 119.0 0.0 0
70.00 ADM1426U70 16.80 0.00 17.30 129.0 20.35 119.0 0.0 0
75.00 ADM1426U75 21.65 0.00 22.50 1.0 25.10 1.0 0.0 0