Archer Daniels Midland Company $50.06

up +0.20


2/9/2014 04:01 PM  |  NYSE : ADM  
Industries : Food & Beverage / Farm Products
Last Trade: 50.06
Trade Time: Sep 02 04:01 PM Eastern Daylight Time
Change: 0.20 (0.40 %)
Prev Close: 49.86
Open: 49.98
Bid: 50.06
Ask: 50.07
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 20%
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ADM1420I21 27.10 0.00 27.75 243.0 31.00 68.0 0.0 0
23.00 ADM1420I23 25.10 0.00 25.65 39.0 29.05 59.0 0.0 0
24.00 ADM1420I24 24.20 0.00 24.75 262.0 28.50 26.0 0.0 0
25.00 ADM1420I25 23.10 0.00 23.65 39.0 27.00 23.0 0.0 0
26.00 ADM1420I26 22.15 0.00 22.75 243.0 26.00 259.0 0.0 0
27.00 ADM1420I27 21.10 0.00 21.75 140.0 25.25 39.0 0.0 0
28.00 ADM1420I28 20.10 0.00 20.65 20.0 24.00 39.0 0.0 0
29.00 ADM1420I29 11.30 -7.85 19.65 23.0 22.30 39.0 6.0 6
30.00 ADM1420I30 18.10 0.00 18.65 38.0 21.80 74.0 0.0 0
31.00 ADM1420I31 17.15 0.00 17.65 23.0 20.80 30.0 0.0 0
32.00 ADM1420I32 16.10 0.00 17.40 10.0 18.35 140.0 0.0 0
33.00 ADM1420I33 15.10 0.00 16.60 545.0 17.95 47.0 3.0 3
34.00 ADM1420I34 6.30 -8.70 15.60 545.0 16.95 140.0 18.0 18
35.00 ADM1420I35 14.45 0.40 14.50 532.0 15.95 518.0 40.0 40
36.00 ADM1420I36 5.44 -8.01 13.65 4.0 14.45 23.0 2.0 13
37.00 ADM1420I37 12.85 0.40 13.00 401.0 13.75 567.0 45.0 4
38.00 ADM1420I38 11.50 0.00 12.00 426.0 12.75 567.0 7.0 35
39.00 ADM1420I39 10.85 0.40 11.00 55.0 11.45 546.0 750.0 304
39.50 ADM1412I39.5 8.60 0.00 10.00 506.0 10.90 545.0 0.0 0
40.00 ADM1405I40 8.15 0.00 9.65 530.0 10.80 530.0 0.0 0
40.00 ADM1412I40 8.00 0.00 9.55 140.0 10.35 140.0 0.0 0
40.00 ADM1420I40 10.45 0.85 10.00 260.0 10.40 648.0 20.0 10
40.00 ADM1426I40 9.35 0.00 9.50 11.0 10.70 11.0 0.0 0
40.50 ADM1405I40.5 8.85 0.00 9.55 79.0 9.85 586.0 0.0 0
40.50 ADM1412I40.5 9.05 0.00 9.55 262.0 10.00 493.0 0.0 0
41.00 ADM1405I41 8.35 0.00 8.95 376.0 9.45 539.0 0.0 0
41.00 ADM1412I41 8.50 0.00 9.00 419.0 9.55 116.0 0.0 0
41.00 ADM1420I41 8.85 0.25 9.00 64.0 9.45 548.0 1502.0 590
41.00 ADM1426I41 8.50 0.00 9.00 31.0 9.50 31.0 0.0 0
41.50 ADM1405I41.5 7.85 0.00 8.45 384.0 8.95 545.0 0.0 0
41.50 ADM1412I41.5 8.00 0.00 8.50 301.0 9.05 116.0 0.0 0
41.50 ADM1426I41.5 7.95 0.00 8.50 257.0 9.05 259.0 0.0 0
42.00 ADM1405I42 7.50 0.00 7.95 120.0 8.45 542.0 0.0 0
42.00 ADM1412I42 7.50 0.00 8.00 127.0 8.55 116.0 0.0 0
42.00 ADM1420I42 7.85 0.25 8.00 73.0 8.45 27.0 2755.0 1,089
42.00 ADM1426I42 7.50 0.00 8.00 177.0 8.50 231.0 0.0 0
42.50 ADM1405I42.5 6.95 0.00 7.50 51.0 7.95 545.0 0.0 0
42.50 ADM1412I42.5 7.00 0.00 7.50 71.0 8.00 4.0 0.0 0
42.50 ADM1420I42.5 7.10 0.00 7.55 43.0 7.95 549.0 0.0 0
42.50 ADM1426I42.5 6.95 0.00 7.50 85.0 8.00 140.0 0.0 0
43.00 ADM1405I43 6.50 0.00 6.95 509.0 7.45 566.0 0.0 0
43.00 ADM1412I43 7.50 1.00 7.00 635.0 7.45 808.0 20.0 0
43.00 ADM1420I43 6.64 -0.01 7.05 46.0 7.15 33.0 14.0 20
43.00 ADM1426I43 6.55 0.00 7.00 77.0 7.55 190.0 0.0 0
43.50 ADM1405I43.5 6.45 0.40 6.45 496.0 6.95 557.0 8.0 8
43.50 ADM1412I43.5 7.00 1.00 6.50 425.0 7.05 830.0 25.0 0
43.50 ADM1420I43.5 6.15 0.00 6.55 49.0 6.95 550.0 0.0 0
43.50 ADM1426I43.5 6.05 0.00 6.50 31.0 7.00 204.0 0.0 0
44.00 ADM1405I44 5.55 0.00 5.95 183.0 6.45 555.0 0.0 0
44.00 ADM1412I44 5.50 0.00 6.00 53.0 6.50 53.0 0.0 0
44.00 ADM1420I44 5.85 0.20 6.05 50.0 6.45 634.0 3256.0 1
44.00 ADM1426I44 5.65 0.00 6.00 108.0 6.55 400.0 1.0 1
44.50 ADM1405I44.5 5.05 0.00 5.50 174.0 6.00 556.0 0.0 0
44.50 ADM1412I44.5 5.00 0.00 5.50 41.0 6.00 53.0 0.0 0
44.50 ADM1420I44.5 5.15 0.00 5.55 50.0 5.95 612.0 0.0 0
44.50 ADM1426I44.5 5.05 0.00 5.55 31.0 6.00 194.0 0.0 0
45.00 ADM1405I45 4.50 0.00 5.00 346.0 5.55 563.0 0.0 0
45.00 ADM1412I45 4.55 0.00 5.00 31.0 5.55 130.0 0.0 0
45.00 ADM1420I45 4.70 0.05 5.05 118.0 5.50 701.0 1.0 19
45.00 ADM1426I45 4.60 0.00 5.00 131.0 5.45 387.0 0.0 0
45.50 ADM1405I45.5 4.00 0.00 4.50 295.0 4.95 599.0 0.0 0
45.50 ADM1412I45.5 4.05 0.00 4.55 31.0 4.95 173.0 0.0 0
45.50 ADM1420I45.5 4.15 0.00 4.55 110.0 4.95 702.0 0.0 0
45.50 ADM1426I45.5 4.10 0.00 4.55 32.0 4.95 200.0 0.0 0
46.00 ADM1405I46 3.55 0.00 4.05 48.0 4.45 609.0 0.0 0
46.00 ADM1412I46 4.25 0.65 4.05 86.0 4.55 853.0 15.0 0
46.00 ADM1420I46 4.30 0.60 4.05 94.0 4.25 835.0 12.0 84
46.00 ADM1426I46 3.65 0.00 4.05 52.0 4.50 481.0 0.0 0
46.50 ADM1405I46.5 2.50 -0.55 3.55 46.0 3.95 57.0 10.0 6
46.50 ADM1412I46.5 3.10 0.00 3.55 61.0 3.95 409.0 0.0 0
46.50 ADM1420I46.5 3.15 0.00 3.55 62.0 3.95 638.0 0.0 0
46.50 ADM1426I46.5 3.15 0.00 3.55 46.0 4.00 415.0 0.0 0
47.00 ADM1405I47 2.59 0.00 3.00 196.0 3.45 485.0 0.0 0
47.00 ADM1412I47 2.64 0.00 3.05 50.0 3.50 430.0 0.0 0
47.00 ADM1420I47 3.30 0.45 3.05 115.0 3.45 646.0 10.0 356
47.00 ADM1426I47 2.74 0.00 3.10 42.0 3.50 273.0 0.0 0
47.50 ADM1405I47.5 2.10 0.00 2.56 20.0 2.96 734.0 1.0 1
47.50 ADM1412I47.5 2.15 0.00 2.51 19.0 2.98 423.0 0.0 0
47.50 ADM1420I47.5 2.24 0.00 2.64 49.0 2.99 794.0 0.0 0
47.50 ADM1426I47.5 2.04 -0.33 2.65 67.0 3.05 475.0 20.0 20
48.00 ADM1405I48 1.88 0.23 2.07 46.0 2.45 693.0 1.0 31
48.00 ADM1412I48 2.00 0.28 2.05 145.0 2.43 814.0 500.0 1
48.00 ADM1420I48 2.42 0.45 2.12 65.0 2.33 722.0 220.0 1,675
48.00 ADM1426I48 1.93 0.00 2.18 91.0 2.39 708.0 0.0 0
48.50 ADM1405I48.5 1.33 0.17 1.57 88.0 1.89 736.0 13.0 15
48.50 ADM1412I48.5 1.43 0.00 1.64 134.0 1.96 794.0 0.0 0
48.50 ADM1420I48.5 1.54 0.00 1.72 142.0 1.78 67.0 2.0 40
48.50 ADM1426I48.5 1.49 -0.07 1.80 44.0 1.96 818.0 24.0 32
49.00 ADM1405I49 1.15 0.38 1.04 46.0 1.36 829.0 2.0 7
49.00 ADM1412I49 0.96 -0.07 1.15 190.0 1.41 957.0 250.0 575
49.00 ADM1420I49 1.13 0.00 1.31 240.0 1.37 166.0 1.0 891
49.00 ADM1426I49 1.62 0.36 1.37 41.0 1.51 606.0 10.0 10
49.50 ADM1405I49.5 0.70 0.15 0.65 68.0 0.80 793.0 8.0 29
49.50 ADM1412I49.5 0.83 0.13 0.81 190.0 0.88 86.0 2.0 45
49.50 ADM1420I49.5 0.86 0.04 0.93 228.0 0.98 325.0 1.0 12
49.50 ADM1426I49.5 1.05 0.13 1.02 69.0 1.08 95.0 1.0 1
50.00 ADM1405I50 0.47 0.23 0.28 18.0 0.31 63.0 69.0 132
50.00 ADM1412I50 0.44 0.01 0.47 46.0 0.52 131.0 12.0 13
50.00 ADM1420I50 0.77 0.22 0.61 659.0 0.66 173.0 19.0 6,291
50.00 ADM1426I50 1.00 0.32 0.76 106.0 0.89 1322.0 10.0 52
50.50 ADM1405I50.5 0.21 0.12 0.09 47.0 0.12 73.0 79.0 73
50.50 ADM1412I50.5 0.44 0.20 0.25 225.0 0.30 103.0 4.0 6
50.50 ADM1420I50.5 0.34 0.00 0.40 143.0 0.44 271.0 60.0 552
50.50 ADM1426I50.5 0.57 0.13 0.52 198.0 0.57 161.0 20.0 638
51.00 ADM1405I51 0.07 0.06 0.02 30.0 0.09 811.0 153.0 20
51.00 ADM1412I51 0.30 0.17 0.13 83.0 0.16 20.0 5.0 39
51.00 ADM1420I51 0.32 0.11 0.23 306.0 0.27 337.0 151.0 679
51.00 ADM1426I51 0.36 0.08 0.34 204.0 0.40 588.0 1.0 10
51.50 ADM1405I51.5 0.05 0.00 0.01 10.0 0.05 245.0 1.0 1
51.50 ADM1412I51.5 0.12 0.09 0.06 138.0 0.13 792.0 6.0 6
51.50 ADM1420I51.5 0.20 0.09 0.14 318.0 0.17 209.0 16.0 200
51.50 ADM1426I51.5 0.18 0.00 0.21 69.0 0.25 105.0 10.0 10
52.00 ADM1405I52 0.05 0.00 0.01 10.0 0.05 143.0 0.0 0
52.00 ADM1412I52 0.25 0.22 0.01 701.0 0.07 198.0 30.0 30
52.00 ADM1420I52 0.10 0.04 0.08 360.0 0.12 551.0 3.0 103
52.00 ADM1426I52 0.41 0.32 0.14 44.0 0.21 848.0 34.0 36
52.50 ADM1405I52.5 0.05 0.00 0.01 10.0 0.05 121.0 0.0 0
52.50 ADM1412I52.5 0.19 0.18 0.01 74.0 0.05 163.0 10.0 10
52.50 ADM1420I52.5 0.12 0.09 0.05 22.0 0.08 365.0 1.0 1
52.50 ADM1426I52.5 0.28 0.23 0.07 513.0 0.16 1558.0 10.0 44
53.00 ADM1405I53 0.05 0.00 0.01 10.0 0.05 125.0 0.0 0
53.00 ADM1412I53 0.10 0.09 0.01 10.0 0.05 194.0 20.0 20
53.00 ADM1420I53 0.04 0.02 0.01 27.0 0.06 615.0 1.0 7
53.00 ADM1426I53 0.24 0.22 0.04 202.0 0.10 850.0 39.0 50
53.50 ADM1405I53.5 0.05 0.00 0.01 10.0 0.05 133.0 0.0 0
53.50 ADM1412I53.5 0.01 0.00 0.01 10.0 0.05 105.0 0.0 0
53.50 ADM1420I53.5 0.05 0.04 0.01 405.0 0.05 697.0 14.0 14
53.50 ADM1426I53.5 0.19 0.18 0.02 293.0 0.08 846.0 140.0 140
54.00 ADM1405I54 0.05 0.00 0.01 10.0 0.05 132.0 0.0 0
54.00 ADM1412I54 0.05 0.00 0.01 10.0 0.05 95.0 0.0 0
54.00 ADM1420I54 0.01 0.00 0.01 10.0 0.05 364.0 0.0 0
54.00 ADM1426I54 0.15 0.14 0.01 185.0 0.06 757.0 10.0 10
54.50 ADM1405I54.5 0.05 0.00 0.01 10.0 0.05 73.0 0.0 0
54.50 ADM1420I54.5 0.05 0.00 0.01 10.0 0.05 352.0 0.0 0
54.50 ADM1426I54.5 0.01 0.00 0.01 10.0 0.06 523.0 0.0 0
55.00 ADM1405I55 0.03 -0.02 0.01 10.0 0.05 73.0 1.0 13
55.00 ADM1412I55 0.05 0.00 0.01 10.0 0.05 72.0 0.0 0
55.00 ADM1420I55 0.02 0.00 0.01 10.0 0.05 275.0 17.0 1,205
55.00 ADM1426I55 0.06 0.00 0.01 10.0 0.05 354.0 0.0 0
55.50 ADM1405I55.5 0.05 0.00 0.01 10.0 0.05 76.0 0.0 0
55.50 ADM1420I55.5 0.04 0.00 0.01 10.0 0.04 304.0 0.0 0
55.50 ADM1426I55.5 0.06 0.00 0.01 10.0 0.05 199.0 0.0 0
56.00 ADM1405I56 0.05 0.00 0.01 10.0 0.05 75.0 0.0 0
56.00 ADM1412I56 0.05 0.00 0.01 10.0 0.05 72.0 0.0 0
56.00 ADM1420I56 0.04 0.00 0.01 10.0 0.04 339.0 0.0 0
56.00 ADM1426I56 0.05 0.00 0.01 10.0 0.05 206.0 0.0 0
56.50 ADM1405I56.5 0.05 0.00 0.01 10.0 0.05 79.0 0.0 0
56.50 ADM1420I56.5 0.04 0.00 0.01 10.0 0.04 519.0 0.0 0
56.50 ADM1426I56.5 0.04 0.00 0.01 10.0 0.05 304.0 0.0 0
57.00 ADM1405I57 0.05 0.00 0.01 10.0 0.05 75.0 0.0 0
57.00 ADM1420I57 0.04 0.00 0.01 10.0 0.04 520.0 0.0 0
57.00 ADM1426I57 0.04 0.00 0.01 10.0 0.04 249.0 0.0 0
57.50 ADM1405I57.5 0.05 0.00 0.01 10.0 0.05 76.0 0.0 0
57.50 ADM1426I57.5 0.04 0.00 0.01 10.0 0.04 286.0 0.0 0
60.00 ADM1420I60 0.03 0.00 0.01 1.0 0.03 49.0 0.0 0
65.00 ADM1420I65 0.03 0.00 0.00 0.0 0.03 50.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ADM1420U21 0.08 0.05 0.01 10.0 0.03 35.0 4.0 4
23.00 ADM1420U23 0.03 0.00 0.01 10.0 0.03 35.0 0.0 0
24.00 ADM1420U24 0.03 0.00 0.01 8.0 0.03 55.0 0.0 0
25.00 ADM1420U25 0.10 0.07 0.01 8.0 0.03 126.0 6.0 6
26.00 ADM1420U26 0.12 0.09 0.01 8.0 0.03 51.0 3.0 3
27.00 ADM1420U27 0.07 0.04 0.01 39.0 0.03 92.0 3.0 3
28.00 ADM1420U28 0.08 0.05 0.01 10.0 0.03 208.0 5.0 20
29.00 ADM1420U29 0.02 -0.01 0.01 10.0 0.03 94.0 2.0 20
30.00 ADM1420U30 0.10 0.07 0.01 10.0 0.03 52.0 1.0 42
31.00 ADM1420U31 0.04 0.01 0.01 2.0 0.03 52.0 9.0 9
32.00 ADM1420U32 0.05 0.02 0.01 2.0 0.03 197.0 10.0 52
33.00 ADM1420U33 0.05 0.02 0.01 32.0 0.03 197.0 1.0 195
34.00 ADM1420U34 0.28 0.25 0.01 85.0 0.03 113.0 10.0 74
35.00 ADM1420U35 0.03 0.00 0.01 130.0 0.03 191.0 5.0 126
36.00 ADM1420U36 0.12 0.09 0.01 76.0 0.03 198.0 5.0 82
37.00 ADM1420U37 0.05 0.02 0.01 81.0 0.03 198.0 2.0 106
38.00 ADM1420U38 0.05 0.01 0.01 187.0 0.03 184.0 2.0 199
39.00 ADM1420U39 0.03 -0.02 0.01 149.0 0.04 246.0 20.0 151
39.50 ADM1412U39.5 0.07 0.00 0.01 1.0 0.15 263.0 0.0 0
40.00 ADM1405U40 0.09 0.00 0.01 42.0 0.11 273.0 0.0 0
40.00 ADM1412U40 0.07 0.00 0.01 28.0 0.14 221.0 0.0 0
40.00 ADM1420U40 0.02 0.01 0.01 53.0 0.05 166.0 20.0 541
40.00 ADM1426U40 0.06 0.00 0.01 25.0 0.06 294.0 0.0 0
40.50 ADM1405U40.5 0.01 -0.09 0.01 11.0 0.11 321.0 6.0 6
40.50 ADM1412U40.5 0.07 0.00 0.01 28.0 0.15 285.0 0.0 0
41.00 ADM1405U41 0.01 -0.09 0.01 10.0 0.02 14.0 22.0 22
41.00 ADM1412U41 0.07 0.00 0.01 25.0 0.15 279.0 0.0 0
41.00 ADM1420U41 0.07 0.06 0.01 63.0 0.05 175.0 2.0 420
41.00 ADM1426U41 0.01 0.00 0.01 10.0 0.06 437.0 0.0 0
41.50 ADM1405U41.5 0.01 -0.09 0.01 10.0 0.11 315.0 38.0 38
41.50 ADM1412U41.5 0.07 0.00 0.01 26.0 0.15 244.0 0.0 0
41.50 ADM1426U41.5 0.01 0.00 0.01 10.0 0.06 595.0 0.0 0
42.00 ADM1405U42 0.01 -0.09 0.01 10.0 0.11 323.0 102.0 102
42.00 ADM1412U42 0.08 0.00 0.01 19.0 0.15 270.0 0.0 0
42.00 ADM1420U42 0.06 0.05 0.01 174.0 0.06 453.0 10.0 850
42.00 ADM1426U42 0.01 0.00 0.01 10.0 0.06 561.0 0.0 0
42.50 ADM1405U42.5 0.01 -0.09 0.01 68.0 0.11 323.0 561.0 561
42.50 ADM1412U42.5 0.01 0.00 0.01 11.0 0.15 282.0 0.0 0
42.50 ADM1420U42.5 0.01 0.00 0.01 173.0 0.06 711.0 0.0 0
42.50 ADM1426U42.5 0.01 0.00 0.01 292.0 0.06 378.0 0.0 0
43.00 ADM1405U43 0.10 0.00 0.01 10.0 0.11 333.0 0.0 0
43.00 ADM1412U43 0.01 0.00 0.01 34.0 0.15 247.0 0.0 0
43.00 ADM1420U43 0.07 0.06 0.01 321.0 0.06 740.0 5.0 1,485
43.00 ADM1426U43 0.01 0.00 0.01 367.0 0.07 309.0 0.0 0
43.50 ADM1405U43.5 0.03 0.00 0.01 10.0 0.11 329.0 0.0 0
43.50 ADM1412U43.5 0.04 0.03 0.01 72.0 0.14 264.0 12.0 12
43.50 ADM1420U43.5 0.01 0.00 0.01 325.0 0.06 672.0 0.0 0
43.50 ADM1426U43.5 0.12 0.10 0.02 215.0 0.08 416.0 3.0 3
44.00 ADM1405U44 0.07 0.06 0.01 11.0 0.11 311.0 5.0 5
44.00 ADM1412U44 0.07 0.06 0.01 10.0 0.14 489.0 40.0 40
44.00 ADM1420U44 0.06 0.04 0.02 185.0 0.06 604.0 2.0 1,266
44.00 ADM1426U44 0.11 0.08 0.03 66.0 0.08 613.0 3.0 3
44.50 ADM1405U44.5 0.12 0.11 0.01 11.0 0.11 321.0 10.0 10
44.50 ADM1412U44.5 0.01 0.00 0.01 10.0 0.14 479.0 0.0 0
44.50 ADM1420U44.5 0.09 0.07 0.02 221.0 0.07 330.0 1.0 1
44.50 ADM1426U44.5 0.04 0.00 0.02 359.0 0.09 862.0 0.0 0
45.00 ADM1405U45 0.01 0.00 0.01 11.0 0.12 321.0 0.0 0
45.00 ADM1412U45 0.01 0.00 0.01 38.0 0.14 768.0 0.0 0
45.00 ADM1420U45 0.07 0.05 0.03 335.0 0.08 885.0 3.0 643
45.00 ADM1426U45 0.03 0.00 0.02 412.0 0.09 608.0 0.0 0
45.50 ADM1405U45.5 0.01 0.00 0.01 18.0 0.12 426.0 0.0 0
45.50 ADM1412U45.5 0.10 0.09 0.01 71.0 0.14 570.0 21.0 21
45.50 ADM1420U45.5 0.12 0.09 0.03 454.0 0.08 817.0 13.0 13
45.50 ADM1426U45.5 0.05 0.00 0.02 484.0 0.10 798.0 0.0 0
46.00 ADM1405U46 0.74 0.73 0.01 20.0 0.13 465.0 15.0 15
46.00 ADM1412U46 0.25 0.23 0.01 134.0 0.15 567.0 29.0 29
46.00 ADM1420U46 0.05 0.00 0.03 561.0 0.08 654.0 21.0 668
46.00 ADM1426U46 0.21 0.16 0.05 70.0 0.10 397.0 1.0 1
46.50 ADM1405U46.5 0.98 0.97 0.01 11.0 0.13 779.0 10.0 3
46.50 ADM1412U46.5 0.39 0.37 0.01 146.0 0.14 708.0 55.0 61
46.50 ADM1420U46.5 0.19 0.14 0.02 675.0 0.08 842.0 13.0 13
46.50 ADM1426U46.5 0.06 0.00 0.04 448.0 0.12 873.0 0.0 0
47.00 ADM1405U47 1.55 1.54 0.01 33.0 0.13 837.0 5.0 11
47.00 ADM1412U47 0.12 0.09 0.01 232.0 0.14 708.0 6.0 26
47.00 ADM1420U47 0.09 0.00 0.04 681.0 0.08 514.0 21.0 468
47.00 ADM1426U47 0.09 0.00 0.07 285.0 0.14 804.0 0.0 0
47.50 ADM1405U47.5 0.01 0.00 0.01 52.0 0.14 591.0 0.0 0
47.50 ADM1412U47.5 0.04 0.00 0.01 464.0 0.09 381.0 0.0 0
47.50 ADM1420U47.5 0.17 0.08 0.05 893.0 0.10 379.0 120.0 126
47.50 ADM1426U47.5 0.45 0.32 0.10 244.0 0.15 72.0 3.0 3
48.00 ADM1405U48 0.16 0.15 0.01 286.0 0.14 862.0 10.0 42
48.00 ADM1412U48 0.06 0.00 0.02 597.0 0.13 781.0 0.0 0
48.00 ADM1420U48 0.09 -0.04 0.09 589.0 0.13 115.0 436.0 695
48.00 ADM1426U48 0.42 0.22 0.13 411.0 0.21 776.0 2.0 12
48.50 ADM1405U48.5 0.25 0.22 0.03 355.0 0.14 496.0 3.0 3
48.50 ADM1412U48.5 1.18 1.04 0.04 785.0 0.12 492.0 3.0 14
48.50 ADM1420U48.5 0.15 -0.06 0.15 322.0 0.18 206.0 5.0 160
48.50 ADM1426U48.5 0.52 0.24 0.23 40.0 0.26 17.0 3.0 3
49.00 ADM1405U49 0.10 0.00 0.02 419.0 0.11 689.0 36.0 31
49.00 ADM1412U49 0.55 0.34 0.14 2.0 0.16 22.0 1.0 7
49.00 ADM1420U49 0.19 -0.11 0.24 171.0 0.27 158.0 27.0 352
49.00 ADM1426U49 0.84 0.43 0.33 176.0 0.38 29.0 3.0 3
49.50 ADM1405U49.5 0.06 -0.13 0.08 16.0 0.10 30.0 5.0 98
49.50 ADM1412U49.5 0.24 -0.09 0.24 78.0 0.27 18.0 4.0 30
49.50 ADM1420U49.5 0.30 -0.17 0.37 136.0 0.43 121.0 29.0 27
49.50 ADM1426U49.5 0.98 0.41 0.48 44.0 0.56 97.0 10.0 10
50.00 ADM1405U50 0.35 -0.04 0.22 11.0 0.24 30.0 16.0 0
50.00 ADM1412U50 0.30 -0.26 0.41 166.0 0.47 10.0 18.0 0
50.00 ADM1420U50 0.47 -0.31 0.56 67.0 0.61 222.0 76.0 357
50.00 ADM1426U50 1.08 0.28 0.68 51.0 0.74 20.0 2.0 425
50.50 ADM1405U50.5 0.67 0.00 0.49 250.0 0.57 67.0 0.0 0
50.50 ADM1412U50.5 0.71 -0.13 0.69 57.0 0.73 19.0 60.0 0
50.50 ADM1420U50.5 0.63 -0.37 0.81 29.0 0.84 57.0 21.0 25
50.50 ADM1426U50.5 1.82 0.76 0.95 11.0 0.99 13.0 18.0 18
51.00 ADM1405U51 1.09 0.00 0.69 607.0 1.03 55.0 0.0 0
51.00 ADM1412U51 1.47 0.28 0.92 28.0 1.13 6.0 9.0 9
51.00 ADM1420U51 1.40 0.07 1.14 86.0 1.19 250.0 1.0 1
51.00 ADM1426U51 1.35 0.00 1.27 61.0 1.36 282.0 0.0 0
51.50 ADM1405U51.5 1.64 0.08 1.15 61.0 1.52 55.0 8.0 0
51.50 ADM1412U51.5 2.29 0.67 1.23 927.0 1.57 40.0 10.0 10
51.50 ADM1420U51.5 1.74 0.00 1.46 1354.0 1.64 147.0 0.0 0
51.50 ADM1426U51.5 1.74 0.00 1.64 83.0 1.75 283.0 0.0 0
52.00 ADM1405U52 2.05 0.00 1.63 738.0 1.97 59.0 0.0 0
52.00 ADM1412U52 2.08 0.00 1.68 679.0 2.00 89.0 0.0 0
52.00 ADM1420U52 2.30 0.16 1.91 846.0 2.10 584.0 2.0 2
52.00 ADM1426U52 2.94 0.76 1.91 865.0 2.11 53.0 10.0 10
52.50 ADM1405U52.5 2.55 0.00 2.07 723.0 2.45 209.0 0.0 0
52.50 ADM1412U52.5 2.56 0.00 2.12 717.0 2.49 127.0 0.0 0
52.50 ADM1420U52.5 2.79 0.19 2.18 643.0 2.57 325.0 20.0 20
52.50 ADM1426U52.5 2.61 0.00 2.35 712.0 2.56 20.0 0.0 0
53.00 ADM1405U53 3.05 0.00 2.60 702.0 3.00 30.0 0.0 0
53.00 ADM1412U53 3.05 0.00 2.60 692.0 2.98 236.0 0.0 0
53.00 ADM1420U53 3.05 0.00 2.64 638.0 3.05 166.0 0.0 0
53.00 ADM1426U53 3.05 0.00 2.65 596.0 3.05 326.0 0.0 0
53.50 ADM1405U53.5 3.55 0.00 3.10 135.0 3.50 76.0 0.0 0
53.50 ADM1412U53.5 3.55 0.00 3.10 657.0 3.50 182.0 0.0 0
53.50 ADM1420U53.5 3.55 0.00 3.10 622.0 3.55 128.0 0.0 0
53.50 ADM1426U53.5 3.50 0.00 3.15 389.0 3.55 57.0 0.0 0
54.00 ADM1405U54 4.05 0.00 3.50 189.0 4.00 40.0 0.0 0
54.00 ADM1412U54 4.20 0.15 3.60 615.0 4.00 48.0 1.0 1
54.00 ADM1420U54 4.05 0.00 3.60 632.0 4.05 151.0 0.0 0
54.00 ADM1426U54 3.95 0.00 3.65 429.0 4.05 179.0 0.0 0
54.50 ADM1405U54.5 4.55 0.00 4.10 36.0 4.50 31.0 0.0 0
54.50 ADM1420U54.5 4.55 0.00 4.10 626.0 4.50 46.0 0.0 0
54.50 ADM1426U54.5 4.50 0.00 4.10 292.0 4.55 84.0 0.0 0
55.00 ADM1405U55 4.95 0.00 4.60 33.0 5.00 50.0 0.0 0
55.00 ADM1412U55 5.00 0.00 4.60 154.0 5.00 31.0 0.0 0
55.00 ADM1420U55 5.26 0.21 4.60 624.0 5.00 61.0 103.0 96
55.00 ADM1426U55 5.30 0.25 4.60 399.0 5.00 34.0 1.0 1
55.50 ADM1405U55.5 5.15 0.00 5.05 71.0 5.60 34.0 0.0 0
55.50 ADM1420U55.5 5.50 0.00 5.10 342.0 5.50 39.0 0.0 0
55.50 ADM1426U55.5 5.45 0.00 5.10 210.0 5.55 34.0 0.0 0
56.00 ADM1405U56 5.60 0.00 5.55 71.0 6.05 46.0 0.0 0
56.00 ADM1412U56 5.55 0.00 5.55 37.0 6.05 31.0 0.0 0
56.00 ADM1420U56 5.90 0.00 5.55 338.0 6.00 39.0 0.0 0
56.00 ADM1426U56 5.75 0.00 5.50 265.0 6.05 113.0 0.0 0
56.50 ADM1405U56.5 6.05 0.00 6.05 46.0 6.55 46.0 0.0 0
56.50 ADM1420U56.5 6.45 0.00 6.05 338.0 6.50 39.0 0.0 0
56.50 ADM1426U56.5 6.20 0.00 6.10 209.0 6.55 34.0 0.0 0
57.00 ADM1405U57 6.75 0.00 6.55 71.0 7.05 46.0 0.0 0
57.00 ADM1420U57 6.85 0.00 6.55 21.0 7.05 57.0 0.0 0
57.00 ADM1426U57 6.85 0.00 6.60 208.0 7.05 32.0 0.0 0
57.50 ADM1405U57.5 7.35 0.00 7.05 71.0 7.55 46.0 0.0 0
57.50 ADM1426U57.5 7.25 0.00 7.10 208.0 7.55 34.0 0.0 0
60.00 ADM1420U60 8.60 0.00 9.20 163.0 10.35 186.0 0.0 0
65.00 ADM1420U65 13.60 0.00 14.05 133.0 15.50 159.0 0.0 0
Trading Center