Archer Daniels Midland Company $47.57

down -0.50


29/7/2014 04:00 PM  |  NYSE : ADM  
Industries : Food & Beverage / Farm Products
Last Trade: 47.57
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.50 (-1.04 %)
Prev Close: 48.07
Open: 48.08
Bid: 47.57
Ask: 47.58
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 14%
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ADM1401H35 11.50 0.00 11.05 10.0 14.65 1.0 0.0 0
35.00 ADM1408H35 11.50 0.00 11.45 83.0 13.65 111.0 0.0 0
35.00 ADM1422H35 11.55 0.00 11.20 72.0 14.95 70.0 0.0 0
36.00 ADM1401H36 10.45 0.00 10.00 27.0 13.65 35.0 0.0 0
36.00 ADM1408H36 10.50 0.00 10.20 81.0 12.05 151.0 0.0 0
36.00 ADM1416H36 11.35 0.00 11.40 234.0 12.45 119.0 0.0 0
36.00 ADM1422H36 10.55 0.00 10.20 62.0 13.95 1.0 0.0 0
36.50 ADM1408H36.5 10.00 0.00 9.70 81.0 11.55 152.0 0.0 0
37.00 ADM1401H37 9.45 0.00 9.50 175.0 11.25 166.0 0.0 0
37.00 ADM1408H37 9.50 0.00 9.65 228.0 11.05 225.0 0.0 0
37.00 ADM1416H37 7.90 -2.75 10.40 531.0 11.45 616.0 115.0 115
37.00 ADM1422H37 9.80 0.00 9.65 182.0 12.15 222.0 0.0 0
37.50 ADM1401H37.5 8.95 0.00 8.95 313.0 12.00 313.0 0.0 0
37.50 ADM1408H37.5 9.25 0.00 9.80 11.0 10.50 71.0 0.0 0
38.00 ADM1401H38 8.50 0.00 8.25 298.0 11.50 308.0 0.0 0
38.00 ADM1408H38 8.55 0.00 8.75 288.0 11.20 155.0 0.0 0
38.00 ADM1416H38 7.30 -1.30 8.65 571.0 10.55 571.0 21.0 21
38.00 ADM1422H38 9.80 0.00 8.75 201.0 11.50 264.0 0.0 0
38.00 ADM1429H38 9.80 0.00 9.20 41.0 11.25 137.0 0.0 0
38.50 ADM1401H38.5 7.95 0.00 9.00 87.0 9.85 280.0 0.0 0
38.50 ADM1408H38.5 9.40 0.00 8.95 24.0 9.80 297.0 0.0 0
38.50 ADM1422H38.5 9.40 0.00 8.25 200.0 10.05 240.0 0.0 0
39.00 ADM1401H39 8.60 0.00 8.50 46.0 9.30 292.0 0.0 0
39.00 ADM1408H39 8.90 0.00 8.40 25.0 9.30 297.0 0.0 0
39.00 ADM1416H39 8.85 0.00 8.50 427.0 9.60 609.0 0.0 0
39.00 ADM1422H39 8.90 0.00 8.50 115.0 9.55 264.0 0.0 0
39.00 ADM1429H39 8.90 0.00 8.40 25.0 9.50 161.0 0.0 0
39.50 ADM1401H39.5 8.30 0.00 8.00 44.0 8.85 303.0 0.0 0
39.50 ADM1408H39.5 8.40 0.00 7.90 25.0 8.80 290.0 0.0 0
39.50 ADM1422H39.5 8.40 0.00 8.00 108.0 9.00 264.0 0.0 0
39.50 ADM1429H39.5 8.40 0.00 7.95 39.0 9.05 149.0 0.0 0
40.00 ADM1401H40 8.55 0.75 7.50 44.0 8.35 268.0 5.0 5
40.00 ADM1408H40 7.85 0.00 7.40 24.0 8.30 283.0 0.0 0
40.00 ADM1416H40 7.90 0.00 7.35 520.0 8.15 596.0 0.0 0
40.00 ADM1422H40 7.85 0.00 7.45 15.0 8.45 21.0 0.0 0
40.00 ADM1429H40 7.90 0.00 5.95 10.0 8.50 21.0 0.0 0
40.50 ADM1401H40.5 7.30 0.00 7.00 39.0 7.85 270.0 0.0 0
40.50 ADM1408H40.5 7.40 0.00 6.95 24.0 7.80 290.0 0.0 0
40.50 ADM1422H40.5 7.45 0.00 7.00 46.0 8.00 216.0 0.0 0
40.50 ADM1429H40.5 7.40 0.00 6.90 25.0 8.00 21.0 0.0 0
41.00 ADM1401H41 6.85 0.00 6.50 176.0 7.35 445.0 0.0 0
41.00 ADM1408H41 6.95 0.00 6.50 101.0 7.30 275.0 0.0 0
41.00 ADM1416H41 3.95 -2.95 6.50 397.0 7.15 631.0 5.0 14
41.00 ADM1422H41 6.95 0.00 6.50 102.0 7.40 239.0 0.0 0
41.00 ADM1429H41 6.90 0.00 6.50 59.0 7.40 175.0 0.0 0
41.50 ADM1401H41.5 6.40 0.00 6.00 148.0 6.80 338.0 0.0 0
41.50 ADM1408H41.5 6.45 0.00 6.00 100.0 6.80 211.0 0.0 0
41.50 ADM1422H41.5 6.45 0.00 6.05 40.0 6.90 230.0 0.0 0
41.50 ADM1429H41.5 6.45 0.00 6.00 65.0 6.90 158.0 0.0 0
42.00 ADM1401H42 5.40 -0.45 5.50 184.0 6.35 466.0 2.0 2
42.00 ADM1408H42 5.95 0.00 5.50 118.0 6.25 21.0 0.0 0
42.00 ADM1416H42 4.55 -1.40 5.55 76.0 6.15 586.0 5.0 12
42.00 ADM1422H42 6.30 0.35 5.55 40.0 6.40 235.0 2.0 2
42.00 ADM1429H42 5.95 0.00 5.50 70.0 6.40 173.0 0.0 0
42.50 ADM1401H42.5 5.40 0.00 5.00 101.0 5.85 308.0 0.0 0
42.50 ADM1408H42.5 5.45 0.00 5.05 66.0 5.80 275.0 0.0 0
42.50 ADM1422H42.5 5.45 0.00 5.05 37.0 5.90 230.0 0.0 0
42.50 ADM1429H42.5 5.45 0.00 5.05 34.0 5.90 170.0 0.0 0
43.00 ADM1401H43 4.90 0.00 4.50 113.0 5.35 308.0 0.0 0
43.00 ADM1408H43 4.95 0.00 2.93 10.0 5.25 21.0 0.0 0
43.00 ADM1416H43 3.15 -1.55 4.55 396.0 5.15 590.0 12.0 119
43.00 ADM1422H43 4.95 0.00 4.55 34.0 5.40 229.0 0.0 0
43.00 ADM1429H43 4.95 0.00 4.55 33.0 5.25 160.0 0.0 0
43.50 ADM1401H43.5 4.40 0.00 4.00 111.0 4.80 356.0 0.0 0
43.50 ADM1408H43.5 4.45 0.00 4.05 102.0 4.75 255.0 0.0 0
43.50 ADM1416H43.5 4.45 0.00 4.05 494.0 4.65 580.0 0.0 0
43.50 ADM1422H43.5 4.45 0.00 4.05 41.0 4.95 274.0 0.0 0
43.50 ADM1429H43.5 4.50 0.00 4.05 129.0 4.75 243.0 0.0 0
44.00 ADM1401H44 3.65 -0.51 3.50 356.0 3.70 412.0 76.0 747
44.00 ADM1408H44 2.90 -1.05 3.55 366.0 4.25 574.0 1.0 1
44.00 ADM1416H44 4.30 0.55 3.60 578.0 4.20 695.0 10.0 192
44.00 ADM1422H44 4.00 0.00 3.60 35.0 4.25 266.0 0.0 0
44.00 ADM1429H44 4.00 0.00 3.60 356.0 4.00 610.0 0.0 0
44.50 ADM1401H44.5 0.62 -2.83 3.00 274.0 3.80 323.0 10.0 45
44.50 ADM1408H44.5 0.75 -2.75 3.10 534.0 3.55 582.0 70.0 70
44.50 ADM1416H44.5 3.90 0.40 3.10 1028.0 3.55 1023.0 3.0 3
44.50 ADM1422H44.5 3.50 0.00 3.15 213.0 3.60 706.0 0.0 0
44.50 ADM1429H44.5 3.55 0.00 3.15 296.0 3.65 367.0 0.0 0
45.00 ADM1401H45 3.08 0.15 2.48 570.0 2.82 667.0 1.0 154
45.00 ADM1408H45 2.75 -0.30 2.66 862.0 3.05 894.0 5.0 5
45.00 ADM1416H45 3.31 0.00 2.67 916.0 2.91 724.0 10.0 607
45.00 ADM1422H45 3.05 0.00 2.71 197.0 2.93 574.0 0.0 0
45.00 ADM1429H45 3.20 0.00 2.74 237.0 2.95 561.0 0.0 0
45.50 ADM1401H45.5 3.12 0.69 2.04 448.0 2.36 639.0 3.0 201
45.50 ADM1408H45.5 1.72 -0.97 2.23 583.0 2.37 462.0 4.0 457
45.50 ADM1416H45.5 2.71 0.00 2.27 139.0 2.42 486.0 0.0 0
45.50 ADM1422H45.5 2.74 0.00 2.30 1.0 2.44 158.0 0.0 0
45.50 ADM1429H45.5 2.76 0.00 2.34 116.0 2.54 300.0 0.0 0
46.00 ADM1401H46 1.86 -0.09 1.58 26.0 1.86 640.0 5.0 176
46.00 ADM1408H46 2.25 0.00 1.81 988.0 2.04 1016.0 2.0 2
46.00 ADM1416H46 2.00 -0.33 1.87 337.0 2.06 827.0 25.0 841
46.00 ADM1422H46 2.32 0.00 1.91 36.0 2.09 815.0 0.0 0
46.00 ADM1429H46 2.56 0.22 1.94 378.0 2.15 608.0 6.0 8
46.50 ADM1401H46.5 1.48 0.00 1.11 108.0 1.34 671.0 1.0 181
46.50 ADM1408H46.5 2.03 0.17 1.44 11.0 1.54 392.0 65.0 41
46.50 ADM1416H46.5 2.29 0.38 1.51 74.0 1.57 41.0 20.0 20
46.50 ADM1422H46.5 1.03 -0.89 1.54 173.0 1.73 879.0 5.0 5
46.50 ADM1429H46.5 2.15 0.19 1.58 469.0 1.79 681.0 7.0 7
47.00 ADM1401H47 1.73 0.59 0.69 170.0 0.86 758.0 5.0 46
47.00 ADM1408H47 1.44 -0.03 1.10 10.0 1.18 300.0 45.0 76
47.00 ADM1416H47 1.51 0.00 1.18 82.0 1.25 150.0 2.0 1,161
47.00 ADM1422H47 1.80 0.24 1.23 79.0 1.40 1122.0 12.0 686
47.00 ADM1429H47 1.74 0.00 1.26 931.0 1.47 1134.0 5.0 6
47.50 ADM1401H47.5 0.88 0.16 0.36 34.0 0.40 25.0 50.0 71
47.50 ADM1408H47.5 0.86 -0.39 0.80 113.0 0.92 1031.0 64.0 202
47.50 ADM1416H47.5 1.60 0.40 0.89 88.0 0.94 153.0 20.0 26
47.50 ADM1422H47.5 1.23 0.00 0.93 560.0 1.13 1161.0 0.0 0
47.50 ADM1429H47.5 1.61 0.31 1.01 108.0 1.11 382.0 3.0 21
48.00 ADM1401H48 0.24 -0.20 0.14 13.0 0.16 30.0 11.0 267
48.00 ADM1408H48 0.89 0.00 0.56 103.0 0.63 312.0 43.0 80
48.00 ADM1416H48 0.70 -0.23 0.66 4.0 0.70 2.0 14.0 801
48.00 ADM1422H48 1.23 0.28 0.71 63.0 0.84 1152.0 2.0 3
48.00 ADM1429H48 1.26 0.23 0.77 136.0 0.92 911.0 6.0 59
48.50 ADM1401H48.5 0.21 0.00 0.05 94.0 0.11 886.0 1.0 267
48.50 ADM1408H48.5 0.46 -0.23 0.38 269.0 0.51 708.0 405.0 405
48.50 ADM1416H48.5 0.97 0.29 0.47 77.0 0.53 1429.0 12.0 24
48.50 ADM1422H48.5 0.85 0.12 0.52 176.0 0.58 85.0 103.0 111
48.50 ADM1429H48.5 0.82 0.00 0.59 233.0 0.75 651.0 12.0 13
49.00 ADM1401H49 0.03 -0.05 0.01 142.0 0.05 582.0 77.0 873
49.00 ADM1408H49 0.30 -0.16 0.26 2.0 0.29 97.0 251.0 520
49.00 ADM1416H49 0.38 -0.11 0.33 30.0 0.36 93.0 39.0 419
49.00 ADM1422H49 0.81 0.28 0.37 259.0 0.43 263.0 20.0 51
49.00 ADM1429H49 0.69 0.04 0.44 204.0 0.54 977.0 6.0 16
49.50 ADM1401H49.5 0.16 0.14 0.01 17.0 0.09 768.0 13.0 13
49.50 ADM1408H49.5 0.28 0.00 0.16 125.0 0.21 512.0 20.0 1,623
49.50 ADM1416H49.5 0.29 -0.05 0.22 349.0 0.26 20.0 1.0 13
49.50 ADM1422H49.5 0.31 -0.08 0.27 95.0 0.30 37.0 1.0 102
49.50 ADM1429H49.5 0.46 0.00 0.33 124.0 0.45 1387.0 0.0 0
50.00 ADM1401H50 0.04 0.03 0.01 30.0 0.11 595.0 4.0 3
50.00 ADM1408H50 0.15 -0.02 0.10 298.0 0.20 1206.0 10.0 246
50.00 ADM1416H50 0.18 -0.08 0.15 443.0 0.22 1128.0 23.0 277
50.00 ADM1422H50 0.48 0.21 0.18 295.0 0.25 811.0 30.0 44
50.00 ADM1429H50 0.53 0.20 0.24 150.0 0.35 1266.0 10.0 10
50.50 ADM1401H50.5 0.01 0.00 0.01 10.0 0.12 11.0 0.0 0
50.50 ADM1408H50.5 0.10 -0.01 0.06 191.0 0.12 759.0 400.0 83
50.50 ADM1416H50.5 0.26 0.11 0.10 443.0 0.19 418.0 1.0 1
50.50 ADM1422H50.5 0.15 -0.04 0.13 100.0 0.19 847.0 1.0 9
50.50 ADM1429H50.5 0.38 0.14 0.17 144.0 0.24 1074.0 42.0 42
51.00 ADM1401H51 0.07 -0.03 0.01 1.0 0.12 297.0 18.0 18
51.00 ADM1408H51 0.13 0.06 0.04 133.0 0.14 1128.0 1.0 1
51.00 ADM1416H51 0.20 0.10 0.07 423.0 0.15 439.0 2.0 2
51.00 ADM1422H51 0.08 -0.05 0.09 174.0 0.18 917.0 1.0 1
51.00 ADM1429H51 0.17 0.00 0.12 54.0 0.19 1053.0 0.0 0
51.50 ADM1401H51.5 0.05 0.01 0.01 1.0 0.12 310.0 24.0 24
51.50 ADM1408H51.5 0.04 0.00 0.03 153.0 0.13 1225.0 0.0 0
51.50 ADM1416H51.5 0.06 0.00 0.04 416.0 0.12 1028.0 0.0 0
51.50 ADM1422H51.5 0.09 0.00 0.06 81.0 0.14 893.0 0.0 0
51.50 ADM1429H51.5 0.13 0.00 0.09 76.0 0.14 766.0 0.0 0
52.00 ADM1401H52 0.05 0.00 0.01 1.0 0.12 216.0 0.0 0
52.00 ADM1408H52 0.03 0.00 0.02 112.0 0.13 1143.0 0.0 0
52.00 ADM1416H52 0.03 0.00 0.03 423.0 0.10 420.0 0.0 0
52.00 ADM1422H52 0.07 0.00 0.04 21.0 0.12 883.0 0.0 0
52.00 ADM1429H52 0.09 0.00 0.07 10.0 0.13 670.0 0.0 0
52.50 ADM1401H52.5 0.04 0.00 0.01 1.0 0.12 277.0 0.0 0
52.50 ADM1408H52.5 0.08 0.06 0.01 394.0 0.11 1143.0 60.0 60
52.50 ADM1416H52.5 0.02 0.00 0.02 423.0 0.09 420.0 0.0 0
52.50 ADM1422H52.5 0.04 0.00 0.03 146.0 0.10 799.0 0.0 0
52.50 ADM1429H52.5 0.06 0.00 0.05 68.0 0.11 608.0 0.0 0
53.00 ADM1401H53 0.04 0.00 0.01 1.0 0.12 302.0 0.0 0
53.00 ADM1408H53 0.03 0.02 0.01 10.0 0.14 644.0 1.0 1
53.00 ADM1416H53 0.02 0.00 0.01 420.0 0.08 417.0 0.0 0
53.00 ADM1422H53 0.03 0.00 0.02 113.0 0.08 415.0 0.0 0
53.00 ADM1429H53 0.05 0.00 0.04 31.0 0.09 392.0 0.0 0
53.50 ADM1429H53.5 0.07 0.04 0.02 141.0 0.08 331.0 2.0 2
54.00 ADM1408H54 0.02 0.01 0.01 10.0 0.14 653.0 2.0 3
54.00 ADM1422H54 0.01 0.00 0.01 104.0 0.07 501.0 0.0 0
54.00 ADM1429H54 0.02 0.00 0.02 66.0 0.08 386.0 0.0 0
55.00 ADM1401H55 0.04 0.00 0.01 1.0 0.12 145.0 0.0 0
55.00 ADM1408H55 0.01 0.00 0.01 10.0 0.13 430.0 0.0 0
55.00 ADM1416H55 0.04 0.00 0.03 10.0 0.04 330.0 0.0 0
55.00 ADM1429H55 0.01 0.00 0.01 86.0 0.06 349.0 0.0 0
60.00 ADM1416H60 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0
65.00 ADM1416H65 0.03 0.00 0.00 0.0 0.03 92.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ADM1401T35 0.09 0.00 0.01 10.0 0.12 275.0 0.0 0
35.00 ADM1408T35 0.03 0.00 0.01 42.0 0.14 302.0 0.0 0
35.00 ADM1422T35 0.04 0.00 0.01 21.0 0.04 63.0 0.0 0
36.00 ADM1401T36 0.05 0.00 0.01 10.0 0.13 343.0 0.0 0
36.00 ADM1408T36 0.03 0.00 0.01 10.0 0.14 300.0 0.0 0
36.00 ADM1416T36 0.03 0.00 0.00 0.0 0.04 415.0 0.0 0
36.00 ADM1422T36 0.05 0.00 0.01 1.0 0.05 86.0 0.0 0
36.50 ADM1408T36.5 0.03 0.00 0.01 10.0 0.14 308.0 0.0 0
37.00 ADM1401T37 0.09 0.00 0.01 10.0 0.13 366.0 0.0 0
37.00 ADM1408T37 0.03 0.00 0.01 1.0 0.14 280.0 0.0 0
37.00 ADM1416T37 0.04 0.00 0.01 461.0 0.04 284.0 0.0 0
37.00 ADM1422T37 0.01 0.00 0.01 10.0 0.05 75.0 0.0 0
37.50 ADM1401T37.5 0.12 0.00 0.01 20.0 0.13 313.0 0.0 0
37.50 ADM1408T37.5 0.03 0.00 0.01 1.0 0.14 215.0 0.0 0
38.00 ADM1401T38 0.12 0.00 0.01 55.0 0.13 280.0 0.0 0
38.00 ADM1408T38 0.04 0.00 0.01 10.0 0.14 257.0 0.0 0
38.00 ADM1416T38 0.05 0.00 0.01 454.0 0.05 422.0 0.0 0
38.00 ADM1422T38 0.01 0.00 0.01 10.0 0.05 65.0 0.0 0
38.00 ADM1429T38 0.01 0.00 0.01 72.0 0.06 236.0 0.0 0
38.50 ADM1401T38.5 0.09 0.00 0.01 30.0 0.13 273.0 0.0 0
38.50 ADM1408T38.5 0.04 0.00 0.01 10.0 0.14 293.0 0.0 0
38.50 ADM1422T38.5 0.01 0.00 0.01 10.0 0.05 63.0 0.0 0
39.00 ADM1401T39 0.11 0.00 0.01 10.0 0.13 263.0 0.0 0
39.00 ADM1408T39 0.05 0.00 0.01 1.0 0.14 356.0 0.0 0
39.00 ADM1416T39 0.05 0.00 0.02 100.0 0.05 394.0 0.0 0
39.00 ADM1422T39 0.01 0.00 0.01 125.0 0.06 155.0 0.0 0
39.00 ADM1429T39 0.02 0.00 0.01 326.0 0.06 158.0 0.0 0
39.50 ADM1401T39.5 0.12 0.00 0.01 10.0 0.13 299.0 0.0 0
39.50 ADM1408T39.5 0.05 0.00 0.01 1.0 0.14 486.0 0.0 0
39.50 ADM1422T39.5 0.01 0.00 0.01 203.0 0.06 274.0 0.0 0
39.50 ADM1429T39.5 0.01 0.00 0.01 582.0 0.07 221.0 0.0 0
40.00 ADM1401T40 0.02 0.00 0.01 1.0 0.14 297.0 0.0 0
40.00 ADM1408T40 0.05 0.00 0.01 1.0 0.14 421.0 0.0 0
40.00 ADM1416T40 0.04 0.00 0.01 437.0 0.05 467.0 17.0 24
40.00 ADM1422T40 0.01 0.00 0.01 195.0 0.06 179.0 0.0 0
40.00 ADM1429T40 0.02 0.00 0.02 305.0 0.08 285.0 0.0 0
40.50 ADM1401T40.5 0.12 0.00 0.01 1.0 0.14 298.0 0.0 0
40.50 ADM1408T40.5 0.20 0.19 0.01 10.0 0.14 484.0 35.0 35
40.50 ADM1422T40.5 0.01 0.00 0.01 358.0 0.07 381.0 0.0 0
40.50 ADM1429T40.5 0.02 0.00 0.02 394.0 0.08 190.0 0.0 0
41.00 ADM1401T41 0.12 0.00 0.01 1.0 0.14 269.0 0.0 0
41.00 ADM1408T41 0.25 0.24 0.01 10.0 0.06 205.0 40.0 40
41.00 ADM1416T41 0.05 -0.01 0.01 10.0 0.06 720.0 2.0 56
41.00 ADM1422T41 0.01 0.00 0.01 512.0 0.08 371.0 0.0 0
41.00 ADM1429T41 0.03 0.00 0.03 414.0 0.09 198.0 0.0 0
41.50 ADM1401T41.5 0.12 0.00 0.01 1.0 0.14 275.0 0.0 0
41.50 ADM1408T41.5 0.31 0.30 0.01 10.0 0.07 599.0 33.0 32
41.50 ADM1422T41.5 0.02 0.00 0.02 409.0 0.09 316.0 0.0 0
41.50 ADM1429T41.5 0.04 0.00 0.04 240.0 0.10 199.0 0.0 0
42.00 ADM1401T42 0.28 0.15 0.01 1.0 0.14 289.0 3.0 56
42.00 ADM1408T42 0.12 0.11 0.01 10.0 0.14 631.0 300.0 610
42.00 ADM1416T42 0.05 0.04 0.01 458.0 0.06 429.0 200.0 389
42.00 ADM1422T42 0.03 0.00 0.03 422.0 0.09 178.0 0.0 0
42.00 ADM1429T42 0.05 0.00 0.05 617.0 0.11 131.0 0.0 0
42.50 ADM1401T42.5 0.30 0.17 0.01 1.0 0.14 266.0 90.0 90
42.50 ADM1408T42.5 0.31 0.30 0.01 10.0 0.14 731.0 10.0 10
42.50 ADM1422T42.5 0.03 0.00 0.04 359.0 0.11 331.0 0.0 0
42.50 ADM1429T42.5 0.06 0.00 0.06 325.0 0.13 107.0 0.0 0
43.00 ADM1401T43 0.07 -0.06 0.01 1.0 0.14 381.0 42.0 177
43.00 ADM1408T43 0.73 0.72 0.01 919.0 0.10 779.0 21.0 21
43.00 ADM1416T43 0.04 0.01 0.02 617.0 0.10 658.0 40.0 266
43.00 ADM1422T43 0.30 0.25 0.05 668.0 0.12 151.0 10.0 10
43.00 ADM1429T43 0.08 0.00 0.09 354.0 0.15 61.0 0.0 0
43.50 ADM1401T43.5 0.05 -0.08 0.01 10.0 0.14 373.0 2.0 2
43.50 ADM1408T43.5 0.95 0.93 0.02 846.0 0.10 691.0 64.0 64
43.50 ADM1416T43.5 0.02 0.00 0.03 1277.0 0.11 662.0 0.0 0
43.50 ADM1422T43.5 0.30 0.23 0.07 633.0 0.15 167.0 15.0 15
43.50 ADM1429T43.5 0.27 0.16 0.11 523.0 0.19 45.0 66.0 66
44.00 ADM1401T44 0.01 0.00 0.01 2.0 0.02 1.0 2.0 138
44.00 ADM1408T44 0.08 0.06 0.02 918.0 0.14 1031.0 5.0 82
44.00 ADM1416T44 0.08 0.00 0.04 849.0 0.13 585.0 40.0 359
44.00 ADM1422T44 0.50 0.41 0.09 785.0 0.18 95.0 27.0 27
44.00 ADM1429T44 0.13 0.00 0.18 338.0 0.23 20.0 0.0 0
44.50 ADM1401T44.5 1.26 1.12 0.01 1.0 0.14 122.0 19.0 19
44.50 ADM1408T44.5 0.21 0.14 0.04 1015.0 0.14 896.0 2.0 118
44.50 ADM1416T44.5 0.06 0.00 0.07 1605.0 0.16 603.0 0.0 0
44.50 ADM1422T44.5 0.55 0.42 0.12 856.0 0.24 302.0 40.0 40
44.50 ADM1429T44.5 0.17 0.00 0.17 1416.0 0.29 67.0 0.0 0
45.00 ADM1401T45 0.08 -0.06 0.01 1.0 0.14 827.0 12.0 12
45.00 ADM1408T45 0.20 0.14 0.06 1293.0 0.16 418.0 12.0 243
45.00 ADM1416T45 0.16 0.00 0.13 476.0 0.19 34.0 10.0 612
45.00 ADM1422T45 0.23 0.00 0.27 40.0 0.31 273.0 90.0 101
45.00 ADM1429T45 0.45 0.22 0.28 682.0 0.36 30.0 30.0 30
45.50 ADM1401T45.5 0.11 0.10 0.01 63.0 0.14 427.0 4.0 13
45.50 ADM1408T45.5 0.16 0.00 0.10 1432.0 0.22 580.0 2.0 319
45.50 ADM1416T45.5 0.29 0.16 0.23 361.0 0.27 29.0 87.0 87
45.50 ADM1422T45.5 0.25 0.00 0.34 212.0 0.40 36.0 0.0 0
45.50 ADM1429T45.5 0.60 0.29 0.36 796.0 0.46 20.0 11.0 11
46.00 ADM1401T46 0.24 0.23 0.01 608.0 0.14 700.0 10.0 10
46.00 ADM1408T46 0.24 0.05 0.26 108.0 0.30 135.0 52.0 160
46.00 ADM1416T46 0.33 0.05 0.34 15.0 0.37 150.0 131.0 1,004
46.00 ADM1422T46 0.49 0.12 0.46 171.0 0.57 1.0 11.0 22
46.00 ADM1429T46 0.40 0.00 0.50 1489.0 0.60 326.0 0.0 0
46.50 ADM1401T46.5 0.05 0.00 0.02 706.0 0.14 754.0 1.0 25
46.50 ADM1408T46.5 0.25 -0.02 0.36 362.0 0.42 372.0 10.0 31
46.50 ADM1416T46.5 0.45 0.11 0.46 30.0 0.49 23.0 16.0 16
46.50 ADM1422T46.5 0.79 0.31 0.63 55.0 0.67 25.0 27.0 26
46.50 ADM1429T46.5 0.88 0.33 0.65 26.0 0.76 57.0 11.0 11
47.00 ADM1401T47 0.19 0.13 0.12 134.0 0.20 1.0 17.0 42
47.00 ADM1408T47 0.43 0.00 0.53 52.0 0.58 573.0 12.0 1,054
47.00 ADM1416T47 0.49 0.02 0.64 13.0 0.67 203.0 15.0 492
47.00 ADM1422T47 0.58 0.00 0.76 417.0 0.87 315.0 0.0 0
47.00 ADM1429T47 0.67 0.00 0.81 1346.0 0.97 456.0 6.0 6
47.50 ADM1401T47.5 0.17 0.00 0.28 20.0 0.30 20.0 10.0 212
47.50 ADM1408T47.5 0.59 0.00 0.72 75.0 0.77 346.0 55.0 266
47.50 ADM1416T47.5 0.85 0.23 0.85 12.0 0.89 20.0 7.0 32
47.50 ADM1422T47.5 0.82 0.01 1.04 41.0 1.09 20.0 10.0 11
47.50 ADM1429T47.5 0.86 0.00 1.10 306.0 1.20 91.0 0.0 0
48.00 ADM1401T48 0.43 0.11 0.54 64.0 0.59 59.0 13.0 261
48.00 ADM1408T48 0.80 0.00 0.96 221.0 1.04 470.0 21.0 54
48.00 ADM1416T48 0.99 0.22 1.11 13.0 1.15 20.0 20.0 284
48.00 ADM1422T48 1.10 0.00 1.29 228.0 1.38 35.0 5.0 6
48.00 ADM1429T48 1.27 0.19 1.34 248.0 1.49 508.0 2.0 2
48.50 ADM1401T48.5 0.41 -0.16 0.77 1007.0 1.04 417.0 3.0 50
48.50 ADM1408T48.5 1.02 0.00 1.27 190.0 1.34 35.0 47.0 226
48.50 ADM1416T48.5 1.35 0.26 1.42 14.0 1.49 1.0 2.0 3
48.50 ADM1422T48.5 1.26 0.00 1.60 120.0 1.71 80.0 0.0 0
48.50 ADM1429T48.5 1.34 0.00 1.67 93.0 1.82 583.0 0.0 0
49.00 ADM1401T49 0.84 0.00 0.82 767.0 1.51 92.0 0.0 0
49.00 ADM1408T49 1.41 0.00 1.55 988.0 1.72 128.0 15.0 631
49.00 ADM1416T49 1.58 0.07 1.70 527.0 1.83 570.0 10.0 173
49.00 ADM1422T49 1.59 0.00 1.89 456.0 2.08 41.0 0.0 0
49.00 ADM1429T49 1.67 0.00 1.94 255.0 2.17 502.0 0.0 0
49.50 ADM1401T49.5 1.18 0.00 1.26 636.0 1.99 36.0 0.0 0
49.50 ADM1408T49.5 2.08 0.45 1.95 1002.0 2.16 748.0 249.0 289
49.50 ADM1416T49.5 2.14 0.41 2.03 622.0 2.25 790.0 2.0 49
49.50 ADM1422T49.5 1.93 0.00 2.27 556.0 2.46 188.0 0.0 0
49.50 ADM1429T49.5 1.97 0.00 2.31 279.0 2.57 524.0 0.0 0
50.00 ADM1401T50 1.58 0.00 1.76 620.0 2.50 14.0 0.0 0
50.00 ADM1408T50 2.02 0.00 2.10 926.0 2.60 759.0 0.0 0
50.00 ADM1416T50 2.42 0.21 2.45 688.0 2.68 934.0 7.0 186
50.00 ADM1422T50 2.31 0.00 2.69 435.0 2.91 320.0 0.0 0
50.00 ADM1429T50 2.36 0.00 2.72 388.0 2.97 591.0 0.0 0
50.50 ADM1401T50.5 2.05 0.00 2.26 595.0 2.99 20.0 0.0 0
50.50 ADM1408T50.5 3.10 0.65 2.45 687.0 3.10 598.0 9.0 8
50.50 ADM1416T50.5 2.65 0.00 2.90 742.0 3.15 935.0 5.0 75
50.50 ADM1422T50.5 2.72 0.00 3.15 450.0 3.40 684.0 0.0 0
50.50 ADM1429T50.5 2.77 0.00 3.20 323.0 3.45 756.0 0.0 0
51.00 ADM1401T51 2.50 0.00 2.75 483.0 3.50 151.0 0.0 0
51.00 ADM1408T51 3.30 0.66 2.90 694.0 3.55 75.0 3.0 2
51.00 ADM1416T51 3.10 0.00 3.40 706.0 3.60 597.0 4.0 37
51.00 ADM1422T51 3.15 0.00 3.60 145.0 3.85 245.0 0.0 0
51.00 ADM1429T51 3.20 0.00 3.65 338.0 3.90 678.0 0.0 0
51.50 ADM1401T51.5 3.05 0.00 3.20 113.0 4.00 51.0 0.0 0
51.50 ADM1408T51.5 3.00 0.00 3.35 574.0 4.05 36.0 0.0 0
51.50 ADM1416T51.5 3.25 0.05 3.50 757.0 4.10 640.0 21.0 41
51.50 ADM1422T51.5 3.40 0.00 3.45 394.0 4.30 63.0 0.0 0
51.50 ADM1429T51.5 3.65 0.00 3.50 330.0 4.35 168.0 0.0 0
52.00 ADM1401T52 3.50 0.00 3.70 49.0 4.50 51.0 0.0 0
52.00 ADM1408T52 3.60 0.00 3.80 443.0 4.55 41.0 0.0 0
52.00 ADM1416T52 3.65 0.00 4.00 762.0 4.60 645.0 0.0 0
52.00 ADM1422T52 3.85 0.00 3.95 350.0 4.80 213.0 0.0 0
52.00 ADM1429T52 3.90 0.00 3.95 350.0 4.85 234.0 0.0 0
52.50 ADM1401T52.5 3.90 0.00 4.20 49.0 5.00 51.0 0.0 0
52.50 ADM1408T52.5 4.05 0.00 4.30 257.0 5.05 39.0 0.0 0
52.50 ADM1416T52.5 4.15 0.00 4.45 673.0 5.10 514.0 0.0 0
52.50 ADM1422T52.5 4.30 0.00 4.40 231.0 5.30 110.0 0.0 0
52.50 ADM1429T52.5 4.35 0.00 4.45 346.0 5.35 210.0 0.0 0
53.00 ADM1401T53 4.45 0.00 4.70 29.0 5.50 24.0 0.0 0
53.00 ADM1408T53 4.55 0.00 4.80 1.0 5.55 35.0 0.0 0
53.00 ADM1416T53 4.65 0.00 4.95 649.0 5.60 548.0 0.0 0
53.00 ADM1422T53 4.75 0.00 4.90 240.0 5.75 99.0 0.0 0
53.00 ADM1429T53 4.80 0.00 4.90 149.0 5.85 64.0 0.0 0
53.50 ADM1429T53.5 5.30 0.00 5.40 163.0 6.30 97.0 0.0 0
54.00 ADM1408T54 5.55 0.00 5.75 250.0 6.50 59.0 0.0 0
54.00 ADM1422T54 5.80 0.00 5.90 230.0 6.75 78.0 0.0 0
54.00 ADM1429T54 5.80 0.00 5.90 163.0 6.80 97.0 0.0 0
55.00 ADM1401T55 6.30 0.00 6.35 85.0 7.60 22.0 0.0 0
55.00 ADM1408T55 6.55 0.00 6.80 3.0 7.65 10.0 0.0 0
55.00 ADM1416T55 7.55 1.00 6.90 624.0 7.55 375.0 57.0 91
55.00 ADM1429T55 6.75 0.00 6.90 160.0 7.80 99.0 0.0 0
60.00 ADM1416T60 15.00 3.60 11.60 324.0 12.60 246.0 20.0 20
65.00 ADM1416T65 19.95 4.65 16.60 283.0 17.60 144.0 20.0 20
Trading Center