Archer Daniels Midland Company $48.12

down -0.31


25/7/2014 04:02 PM  |  NYSE : ADM  
Industries : Food & Beverage / Farm Products
Last Trade: 48.12
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.31 (-0.64 %)
Prev Close: 48.43
Open: 48.29
Bid: 48.12
Ask: 48.13
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 11.45 0.00 11.45 52.0 14.95 20.0 0.0 0
35.00 ADM1408H35 11.45 0.00 11.45 39.0 15.00 20.0 0.0 0
35.00 ADM1422H35 11.70 0.00 11.70 94.0 13.55 39.0 0.0 0
36.00 ADM1401H36 10.45 0.00 10.45 52.0 13.95 20.0 0.0 0
36.00 ADM1408H36 10.45 0.00 10.45 39.0 14.00 20.0 0.0 0
36.00 ADM1416H36 11.70 0.00 11.70 102.0 12.75 63.0 0.0 0
36.00 ADM1422H36 10.80 0.00 10.80 94.0 13.95 130.0 0.0 0
36.50 ADM1408H36.5 10.15 0.00 10.15 1.0 13.45 3.0 0.0 0
37.00 ADM1401H37 9.45 0.00 9.45 52.0 12.95 20.0 0.0 0
37.00 ADM1408H37 9.70 0.00 9.70 187.0 12.95 219.0 0.0 0
37.00 ADM1416H37 7.90 -2.85 10.75 219.0 11.30 60.0 115.0 115
37.00 ADM1422H37 10.85 0.00 10.85 46.0 12.05 130.0 0.0 0
37.50 ADM1401H37.5 8.95 0.00 8.95 52.0 12.45 20.0 0.0 0
37.50 ADM1408H37.5 9.20 0.00 9.20 187.0 11.15 304.0 0.0 0
38.00 ADM1401H38 8.45 0.00 8.45 51.0 11.65 20.0 0.0 0
38.00 ADM1408H38 8.70 0.00 8.70 187.0 10.35 42.0 0.0 0
38.00 ADM1416H38 7.30 -2.30 9.60 73.0 10.25 85.0 21.0 21
38.00 ADM1422H38 8.85 0.00 8.85 99.0 11.85 160.0 0.0 0
38.00 ADM1429H38 8.95 0.00 8.95 90.0 11.65 94.0 0.0 0
38.50 ADM1401H38.5 7.95 0.00 7.95 51.0 11.15 20.0 0.0 0
38.50 ADM1408H38.5 9.35 0.00 9.35 148.0 9.75 35.0 0.0 0
38.50 ADM1422H38.5 8.75 0.00 8.75 10.0 9.95 21.0 0.0 0
39.00 ADM1401H39 7.45 0.00 7.45 52.0 10.95 52.0 0.0 0
39.00 ADM1408H39 8.85 0.00 8.85 145.0 9.60 166.0 0.0 0
39.00 ADM1416H39 8.85 0.00 8.85 483.0 9.60 510.0 0.0 0
39.00 ADM1422H39 8.75 0.00 8.75 117.0 9.75 165.0 0.0 0
39.00 ADM1429H39 8.80 0.00 8.80 35.0 9.55 80.0 0.0 0
39.50 ADM1401H39.5 8.10 0.00 8.10 3.0 9.25 71.0 0.0 0
39.50 ADM1408H39.5 8.35 0.00 8.35 153.0 9.10 244.0 0.0 0
39.50 ADM1422H39.5 8.25 0.00 8.25 35.0 9.15 101.0 0.0 0
39.50 ADM1429H39.5 8.35 0.00 8.35 20.0 9.10 81.0 0.0 0
40.00 ADM1401H40 8.55 1.00 7.55 3.0 8.65 3.0 5.0 5
40.00 ADM1408H40 7.85 0.00 7.85 162.0 8.60 242.0 0.0 0
40.00 ADM1416H40 7.85 0.00 7.85 403.0 8.60 475.0 0.0 0
40.00 ADM1422H40 7.80 0.00 7.80 58.0 8.75 77.0 0.0 0
40.00 ADM1429H40 7.85 0.00 7.85 20.0 8.60 81.0 0.0 0
40.50 ADM1401H40.5 7.05 0.00 7.05 24.0 8.10 24.0 0.0 0
40.50 ADM1408H40.5 7.35 0.00 7.35 79.0 8.10 112.0 0.0 0
40.50 ADM1422H40.5 7.30 0.00 7.30 71.0 8.30 129.0 0.0 0
40.50 ADM1429H40.5 7.25 0.00 7.25 65.0 8.15 93.0 0.0 0
41.00 ADM1401H41 6.60 0.00 6.60 254.0 7.60 215.0 0.0 0
41.00 ADM1408H41 6.85 0.00 6.85 128.0 7.60 201.0 0.0 0
41.00 ADM1416H41 3.95 -2.90 6.85 505.0 7.55 475.0 5.0 14
41.00 ADM1422H41 6.90 0.00 6.90 84.0 7.65 144.0 0.0 0
41.00 ADM1429H41 6.85 0.00 6.85 57.0 7.60 88.0 0.0 0
41.50 ADM1401H41.5 6.10 0.00 6.10 402.0 7.30 330.0 0.0 0
41.50 ADM1408H41.5 6.35 0.00 6.35 128.0 7.05 184.0 0.0 0
41.50 ADM1422H41.5 6.35 0.00 6.35 86.0 7.20 147.0 0.0 0
41.50 ADM1429H41.5 6.35 0.00 6.35 67.0 7.10 112.0 0.0 0
42.00 ADM1401H42 5.40 -0.45 5.85 183.0 6.60 243.0 2.0 2
42.00 ADM1408H42 5.85 0.00 5.85 136.0 6.55 186.0 0.0 0
42.00 ADM1416H42 4.55 -1.30 5.85 496.0 6.55 523.0 5.0 12
42.00 ADM1422H42 6.30 0.40 5.90 60.0 6.60 142.0 2.0 2
42.00 ADM1429H42 5.90 0.00 5.90 55.0 6.60 112.0 0.0 0
42.50 ADM1401H42.5 5.35 0.00 5.35 194.0 6.05 256.0 0.0 0
42.50 ADM1408H42.5 5.35 0.00 5.35 123.0 6.10 189.0 0.0 0
42.50 ADM1422H42.5 5.40 0.00 5.40 60.0 6.10 129.0 0.0 0
42.50 ADM1429H42.5 5.40 0.00 5.40 52.0 6.10 112.0 0.0 0
43.00 ADM1401H43 4.85 0.00 4.85 201.0 5.55 268.0 0.0 0
43.00 ADM1408H43 4.85 0.00 4.85 173.0 5.60 194.0 0.0 0
43.00 ADM1416H43 3.15 -1.75 4.90 466.0 5.60 521.0 12.0 119
43.00 ADM1422H43 4.85 0.00 4.85 92.0 5.65 131.0 0.0 0
43.00 ADM1429H43 4.90 0.00 4.90 56.0 5.60 114.0 0.0 0
43.50 ADM1401H43.5 4.35 0.00 4.35 157.0 5.05 248.0 0.0 0
43.50 ADM1408H43.5 4.40 0.00 4.40 158.0 5.10 194.0 0.0 0
43.50 ADM1416H43.5 4.40 0.00 4.40 473.0 5.10 521.0 0.0 0
43.50 ADM1422H43.5 4.40 0.00 4.40 85.0 5.15 146.0 0.0 0
43.50 ADM1429H43.5 4.40 0.00 4.40 235.0 5.10 298.0 0.0 0
44.00 ADM1401H44 4.14 0.00 4.00 342.0 4.20 124.0 612.0 760
44.00 ADM1408H44 2.90 -1.00 3.90 338.0 4.55 380.0 1.0 1
44.00 ADM1416H44 4.29 0.00 3.90 542.0 4.40 463.0 6.0 192
44.00 ADM1422H44 3.95 0.00 3.95 107.0 4.50 141.0 0.0 0
44.00 ADM1429H44 3.95 0.00 3.95 252.0 4.45 250.0 0.0 0
44.50 ADM1401H44.5 0.62 -2.73 3.35 151.0 4.10 210.0 10.0 45
44.50 ADM1408H44.5 0.75 -2.65 3.40 305.0 3.90 86.0 70.0 70
44.50 ADM1416H44.5 3.90 0.45 3.45 544.0 3.90 463.0 3.0 3
44.50 ADM1422H44.5 3.45 0.00 3.45 141.0 3.95 124.0 0.0 0
44.50 ADM1429H44.5 3.50 0.00 3.50 663.0 3.95 668.0 0.0 0
45.00 ADM1401H45 3.56 0.70 2.86 477.0 3.55 529.0 9.0 154
45.00 ADM1408H45 2.75 -0.24 2.99 470.0 3.45 309.0 5.0 5
45.00 ADM1416H45 3.69 0.69 3.00 648.0 3.40 595.0 3.0 612
45.00 ADM1422H45 3.15 0.00 3.15 383.0 3.35 78.0 0.0 0
45.00 ADM1429H45 3.15 0.00 3.15 198.0 3.40 399.0 0.0 0
45.50 ADM1401H45.5 3.12 0.72 2.40 366.0 3.05 503.0 3.0 201
45.50 ADM1408H45.5 1.72 -0.98 2.70 132.0 2.84 309.0 4.0 457
45.50 ADM1416H45.5 2.71 0.00 2.71 491.0 2.88 450.0 0.0 0
45.50 ADM1422H45.5 2.72 0.00 2.72 273.0 2.94 213.0 0.0 0
45.50 ADM1429H45.5 2.76 0.00 2.76 98.0 2.97 569.0 0.0 0
46.00 ADM1401H46 2.40 0.50 1.90 571.0 2.40 575.0 10.0 176
46.00 ADM1408H46 2.30 0.00 2.30 21.0 2.37 39.0 2.0 2
46.00 ADM1416H46 2.30 0.00 2.30 253.0 2.46 1.0 10.0 841
46.00 ADM1422H46 2.32 0.00 2.32 241.0 2.51 307.0 0.0 0
46.00 ADM1429H46 2.56 0.00 2.35 114.0 2.56 259.0 6.0 8
46.50 ADM1401H46.5 1.71 0.27 1.44 583.0 2.03 560.0 10.0 181
46.50 ADM1408H46.5 2.03 0.14 1.89 21.0 2.01 681.0 65.0 41
46.50 ADM1416H46.5 2.29 0.39 1.90 290.0 2.07 1066.0 20.0 20
46.50 ADM1422H46.5 1.03 -0.89 1.92 176.0 2.11 349.0 5.0 5
46.50 ADM1429H46.5 2.15 0.19 1.96 111.0 2.16 369.0 7.0 7
47.00 ADM1401H47 1.73 0.73 1.00 506.0 1.48 507.0 5.0 46
47.00 ADM1408H47 1.44 -0.07 1.51 21.0 1.56 81.0 45.0 76
47.00 ADM1416H47 1.76 0.00 1.56 136.0 1.63 56.0 10.0 1,163
47.00 ADM1422H47 1.80 0.21 1.59 44.0 1.68 21.0 12.0 686
47.00 ADM1429H47 1.93 0.32 1.61 174.0 1.80 487.0 6.0 6
47.50 ADM1401H47.5 0.88 0.00 0.78 21.0 0.85 170.0 50.0 71
47.50 ADM1408H47.5 1.36 0.21 1.15 51.0 1.22 87.0 20.0 199
47.50 ADM1416H47.5 1.60 0.36 1.24 100.0 1.29 30.0 20.0 26
47.50 ADM1422H47.5 1.24 0.00 1.24 190.0 1.42 532.0 0.0 0
47.50 ADM1429H47.5 1.61 0.31 1.30 199.0 1.47 541.0 3.0 21
48.00 ADM1401H48 0.49 0.00 0.44 97.0 0.50 59.0 7.0 160
48.00 ADM1408H48 1.25 0.39 0.86 16.0 0.91 4.0 12.0 52
48.00 ADM1416H48 0.85 0.00 0.95 125.0 0.99 30.0 11.0 805
48.00 ADM1422H48 1.23 0.25 0.98 143.0 1.06 1.0 2.0 3
48.00 ADM1429H48 1.26 0.22 1.04 125.0 1.13 60.0 6.0 59
48.50 ADM1401H48.5 0.23 0.00 0.23 12.0 0.27 111.0 145.0 247
48.50 ADM1408H48.5 0.66 0.00 0.63 21.0 0.67 302.0 8.0 392
48.50 ADM1416H48.5 0.97 0.26 0.71 37.0 0.75 41.0 12.0 24
48.50 ADM1422H48.5 0.85 0.12 0.73 195.0 0.84 250.0 103.0 111
48.50 ADM1429H48.5 1.07 0.25 0.82 20.0 0.92 563.0 2.0 2
49.00 ADM1401H49 0.11 0.00 0.09 246.0 0.13 243.0 608.0 868
49.00 ADM1408H49 0.65 0.21 0.44 21.0 0.46 30.0 11.0 498
49.00 ADM1416H49 0.52 0.00 0.52 34.0 0.58 21.0 22.0 419
49.00 ADM1422H49 0.81 0.25 0.56 76.0 0.64 409.0 20.0 51
49.00 ADM1429H49 0.65 0.00 0.61 249.0 0.71 268.0 10.0 10
49.50 ADM1401H49.5 0.16 0.12 0.04 147.0 0.10 929.0 13.0 13
49.50 ADM1408H49.5 0.34 0.00 0.30 21.0 0.32 41.0 22.0 1,623
49.50 ADM1416H49.5 0.51 0.14 0.37 20.0 0.40 41.0 10.0 10
49.50 ADM1422H49.5 0.64 0.22 0.42 21.0 0.49 753.0 41.0 102
49.50 ADM1429H49.5 0.49 0.00 0.49 30.0 0.55 320.0 0.0 0
50.00 ADM1401H50 0.04 0.03 0.01 45.0 0.06 528.0 4.0 3
50.00 ADM1408H50 0.27 0.09 0.18 90.0 0.23 513.0 16.0 246
50.00 ADM1416H50 0.38 0.12 0.26 17.0 0.31 21.0 3.0 281
50.00 ADM1422H50 0.48 0.18 0.30 41.0 0.35 236.0 30.0 44
50.00 ADM1429H50 0.53 0.19 0.34 212.0 0.40 107.0 10.0 10
50.50 ADM1401H50.5 0.01 0.00 0.01 41.0 0.06 866.0 0.0 0
50.50 ADM1408H50.5 0.14 0.00 0.12 93.0 0.16 515.0 14.0 83
50.50 ADM1416H50.5 0.26 0.11 0.15 536.0 0.24 739.0 1.0 1
50.50 ADM1422H50.5 0.33 0.14 0.19 341.0 0.27 631.0 1.0 9
50.50 ADM1429H50.5 0.38 0.12 0.26 100.0 0.31 191.0 42.0 42
51.00 ADM1401H51 0.07 0.06 0.01 1.0 0.05 204.0 18.0 18
51.00 ADM1408H51 0.13 0.06 0.07 241.0 0.14 961.0 1.0 1
51.00 ADM1416H51 0.20 0.09 0.11 349.0 0.18 661.0 2.0 2
51.00 ADM1422H51 0.08 -0.05 0.13 349.0 0.20 435.0 1.0 1
51.00 ADM1429H51 0.18 0.00 0.18 209.0 0.24 237.0 0.0 0
51.50 ADM1401H51.5 0.05 0.04 0.01 1.0 0.05 326.0 24.0 24
51.50 ADM1408H51.5 0.05 0.00 0.05 57.0 0.10 691.0 0.0 0
51.50 ADM1416H51.5 0.07 0.00 0.07 386.0 0.13 21.0 0.0 0
51.50 ADM1422H51.5 0.09 0.00 0.09 294.0 0.16 763.0 0.0 0
51.50 ADM1429H51.5 0.13 0.00 0.13 162.0 0.18 169.0 0.0 0
52.00 ADM1401H52 0.01 0.00 0.01 1.0 0.05 172.0 0.0 0
52.00 ADM1408H52 0.03 0.00 0.03 117.0 0.08 644.0 0.0 0
52.00 ADM1416H52 0.05 0.00 0.05 416.0 0.11 417.0 0.0 0
52.00 ADM1422H52 0.06 0.00 0.06 316.0 0.13 332.0 0.0 0
52.00 ADM1429H52 0.09 0.00 0.09 193.0 0.15 336.0 0.0 0
52.50 ADM1401H52.5 0.01 0.00 0.01 1.0 0.05 174.0 0.0 0
52.50 ADM1408H52.5 0.08 0.06 0.02 89.0 0.07 505.0 60.0 60
52.50 ADM1416H52.5 0.03 0.00 0.03 242.0 0.09 541.0 0.0 0
52.50 ADM1422H52.5 0.04 0.00 0.04 317.0 0.11 672.0 0.0 0
52.50 ADM1429H52.5 0.06 0.00 0.06 258.0 0.12 297.0 0.0 0
53.00 ADM1401H53 0.01 0.00 0.01 1.0 0.05 186.0 0.0 0
53.00 ADM1408H53 0.03 0.00 0.01 122.0 0.07 604.0 1.0 1
53.00 ADM1416H53 0.02 0.00 0.02 415.0 0.08 416.0 0.0 0
53.00 ADM1422H53 0.02 0.00 0.02 342.0 0.09 369.0 0.0 0
53.00 ADM1429H53 0.05 0.00 0.05 118.0 0.10 347.0 0.0 0
53.50 ADM1429H53.5 0.07 0.04 0.03 186.0 0.09 315.0 2.0 2
54.00 ADM1408H54 0.02 0.00 0.02 1.0 0.05 243.0 1.0 1
54.00 ADM1422H54 0.01 0.00 0.01 227.0 0.07 292.0 0.0 0
54.00 ADM1429H54 0.02 0.00 0.02 219.0 0.08 332.0 0.0 0
55.00 ADM1401H55 0.01 0.00 0.01 1.0 0.04 108.0 0.0 0
55.00 ADM1408H55 0.01 0.00 0.01 1.0 0.04 103.0 0.0 0
55.00 ADM1416H55 0.04 0.00 0.03 10.0 0.04 181.0 0.0 0
55.00 ADM1429H55 0.01 0.00 0.01 156.0 0.07 357.0 0.0 0
60.00 ADM1416H60 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
65.00 ADM1416H65 0.03 0.00 0.00 0.0 0.03 41.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ADM1401T35 0.04 0.00 0.01 10.0 0.04 167.0 0.0 0
35.00 ADM1408T35 0.03 0.00 0.01 42.0 0.03 41.0 0.0 0
35.00 ADM1422T35 0.05 0.00 0.01 21.0 0.05 79.0 0.0 0
36.00 ADM1401T36 0.04 0.00 0.01 10.0 0.04 436.0 0.0 0
36.00 ADM1408T36 0.03 0.00 0.01 10.0 0.03 41.0 0.0 0
36.00 ADM1416T36 0.04 0.00 0.00 0.0 0.04 414.0 0.0 0
36.00 ADM1422T36 0.01 0.00 0.01 1.0 0.05 82.0 0.0 0
36.50 ADM1408T36.5 0.03 0.00 0.01 10.0 0.03 41.0 0.0 0
37.00 ADM1401T37 0.04 0.00 0.01 10.0 0.04 166.0 0.0 0
37.00 ADM1408T37 0.04 0.00 0.01 1.0 0.04 125.0 0.0 0
37.00 ADM1416T37 0.04 0.00 0.01 461.0 0.04 175.0 0.0 0
37.00 ADM1422T37 0.01 0.00 0.01 1.0 0.05 20.0 0.0 0
37.50 ADM1401T37.5 0.04 0.00 0.01 20.0 0.04 179.0 0.0 0
37.50 ADM1408T37.5 0.04 0.00 0.01 1.0 0.04 146.0 0.0 0
38.00 ADM1401T38 0.04 0.00 0.01 55.0 0.04 190.0 0.0 0
38.00 ADM1408T38 0.04 0.00 0.01 10.0 0.04 140.0 0.0 0
38.00 ADM1416T38 0.04 0.00 0.01 454.0 0.04 164.0 0.0 0
38.00 ADM1422T38 0.01 0.00 0.01 1.0 0.05 88.0 0.0 0
38.00 ADM1429T38 0.01 0.00 0.01 128.0 0.06 239.0 0.0 0
38.50 ADM1401T38.5 0.04 0.00 0.01 30.0 0.04 184.0 0.0 0
38.50 ADM1408T38.5 0.05 0.00 0.01 10.0 0.05 217.0 0.0 0
38.50 ADM1422T38.5 0.01 0.00 0.01 1.0 0.05 120.0 0.0 0
39.00 ADM1401T39 0.04 0.00 0.01 10.0 0.04 188.0 0.0 0
39.00 ADM1408T39 0.01 0.00 0.01 1.0 0.05 205.0 0.0 0
39.00 ADM1416T39 0.05 0.00 0.02 100.0 0.05 239.0 0.0 0
39.00 ADM1422T39 0.01 0.00 0.01 143.0 0.06 224.0 0.0 0
39.00 ADM1429T39 0.01 0.00 0.01 228.0 0.07 256.0 0.0 0
39.50 ADM1401T39.5 0.04 0.00 0.01 10.0 0.04 175.0 0.0 0
39.50 ADM1408T39.5 0.01 0.00 0.01 1.0 0.05 206.0 0.0 0
39.50 ADM1422T39.5 0.01 0.00 0.01 189.0 0.06 210.0 0.0 0
39.50 ADM1429T39.5 0.02 0.00 0.02 145.0 0.07 205.0 0.0 0
40.00 ADM1401T40 0.04 0.00 0.01 1.0 0.04 172.0 0.0 0
40.00 ADM1408T40 0.01 0.00 0.01 1.0 0.05 179.0 0.0 0
40.00 ADM1416T40 0.04 0.00 0.01 437.0 0.04 415.0 17.0 24
40.00 ADM1422T40 0.01 0.00 0.01 273.0 0.06 157.0 0.0 0
40.00 ADM1429T40 0.02 0.00 0.02 206.0 0.08 256.0 0.0 0
40.50 ADM1401T40.5 0.04 0.00 0.01 1.0 0.04 166.0 0.0 0
40.50 ADM1408T40.5 0.20 0.19 0.01 1.0 0.05 160.0 35.0 35
40.50 ADM1422T40.5 0.02 0.00 0.02 196.0 0.07 221.0 0.0 0
40.50 ADM1429T40.5 0.02 0.00 0.02 345.0 0.09 290.0 0.0 0
41.00 ADM1401T41 0.04 0.00 0.01 1.0 0.04 163.0 0.0 0
41.00 ADM1408T41 0.25 0.24 0.01 1.0 0.04 74.0 40.0 40
41.00 ADM1416T41 0.05 0.01 0.01 10.0 0.04 415.0 2.0 56
41.00 ADM1422T41 0.02 0.00 0.02 310.0 0.08 256.0 0.0 0
41.00 ADM1429T41 0.03 0.00 0.03 294.0 0.09 195.0 0.0 0
41.50 ADM1401T41.5 0.04 0.00 0.01 1.0 0.04 165.0 0.0 0
41.50 ADM1408T41.5 0.31 0.30 0.01 97.0 0.05 145.0 33.0 32
41.50 ADM1422T41.5 0.03 0.00 0.03 273.0 0.09 279.0 0.0 0
41.50 ADM1429T41.5 0.04 0.00 0.04 277.0 0.10 240.0 0.0 0
42.00 ADM1401T42 0.28 0.23 0.01 1.0 0.05 186.0 3.0 56
42.00 ADM1408T42 0.12 0.11 0.01 91.0 0.06 481.0 300.0 610
42.00 ADM1416T42 0.07 0.06 0.01 31.0 0.05 551.0 100.0 389
42.00 ADM1422T42 0.03 0.00 0.03 418.0 0.10 322.0 0.0 0
42.00 ADM1429T42 0.05 0.00 0.05 246.0 0.12 328.0 0.0 0
42.50 ADM1401T42.5 0.30 0.25 0.01 1.0 0.05 176.0 90.0 90
42.50 ADM1408T42.5 0.31 0.30 0.01 207.0 0.07 400.0 10.0 10
42.50 ADM1422T42.5 0.04 0.00 0.04 744.0 0.11 353.0 0.0 0
42.50 ADM1429T42.5 0.06 0.00 0.06 402.0 0.13 254.0 0.0 0
43.00 ADM1401T43 0.07 0.02 0.01 1.0 0.05 263.0 42.0 177
43.00 ADM1408T43 0.73 0.72 0.01 300.0 0.07 433.0 21.0 21
43.00 ADM1416T43 0.04 0.02 0.02 416.0 0.07 415.0 40.0 266
43.00 ADM1422T43 0.30 0.25 0.05 598.0 0.12 196.0 10.0 10
43.00 ADM1429T43 0.08 0.00 0.08 399.0 0.15 240.0 0.0 0
43.50 ADM1401T43.5 0.05 0.00 0.01 10.0 0.05 348.0 2.0 2
43.50 ADM1408T43.5 0.95 0.93 0.02 298.0 0.08 457.0 64.0 64
43.50 ADM1416T43.5 0.03 0.00 0.03 416.0 0.09 477.0 0.0 0
43.50 ADM1422T43.5 0.30 0.23 0.07 645.0 0.14 183.0 15.0 15
43.50 ADM1429T43.5 0.27 0.16 0.11 395.0 0.17 200.0 66.0 66
44.00 ADM1401T44 0.05 0.04 0.01 21.0 0.05 209.0 10.0 138
44.00 ADM1408T44 0.08 0.05 0.03 350.0 0.09 493.0 5.0 82
44.00 ADM1416T44 0.08 0.03 0.05 418.0 0.11 414.0 40.0 396
44.00 ADM1422T44 0.50 0.40 0.10 578.0 0.17 245.0 27.0 27
44.00 ADM1429T44 0.16 0.00 0.16 84.0 0.21 287.0 0.0 0
44.50 ADM1401T44.5 1.26 1.25 0.01 1.0 0.14 277.0 19.0 19
44.50 ADM1408T44.5 0.21 0.17 0.04 608.0 0.12 579.0 3.0 118
44.50 ADM1416T44.5 0.07 0.00 0.07 417.0 0.12 21.0 0.0 0
44.50 ADM1422T44.5 0.55 0.39 0.16 163.0 0.21 270.0 40.0 40
44.50 ADM1429T44.5 0.17 0.00 0.17 580.0 0.26 428.0 0.0 0
45.00 ADM1401T45 0.08 0.07 0.01 1.0 0.06 308.0 12.0 12
45.00 ADM1408T45 0.20 0.13 0.07 473.0 0.15 578.0 12.0 243
45.00 ADM1416T45 0.13 0.00 0.11 393.0 0.17 485.0 10.0 612
45.00 ADM1422T45 0.32 0.15 0.17 778.0 0.27 383.0 6.0 101
45.00 ADM1429T45 0.45 0.23 0.22 567.0 0.32 264.0 30.0 30
45.50 ADM1401T45.5 0.11 0.09 0.02 1.0 0.07 339.0 4.0 13
45.50 ADM1408T45.5 0.35 0.21 0.14 138.0 0.19 527.0 27.0 319
45.50 ADM1416T45.5 0.29 0.12 0.17 404.0 0.23 672.0 87.0 87
45.50 ADM1422T45.5 0.27 0.00 0.27 254.0 0.34 278.0 0.0 0
45.50 ADM1429T45.5 0.60 0.28 0.32 519.0 0.40 272.0 11.0 11
46.00 ADM1401T46 0.24 0.23 0.01 277.0 0.07 393.0 10.0 10
46.00 ADM1408T46 0.24 0.04 0.20 70.0 0.25 769.0 52.0 160
46.00 ADM1416T46 0.29 0.00 0.25 42.0 0.29 47.0 8.0 1,030
46.00 ADM1422T46 0.49 0.12 0.37 154.0 0.44 355.0 11.0 22
46.00 ADM1429T46 0.44 0.00 0.44 172.0 0.50 206.0 0.0 0
46.50 ADM1401T46.5 0.23 0.18 0.05 21.0 0.08 289.0 7.0 25
46.50 ADM1408T46.5 0.25 -0.03 0.28 32.0 0.32 222.0 10.0 31
46.50 ADM1416T46.5 0.45 0.11 0.34 278.0 0.40 432.0 16.0 16
46.50 ADM1422T46.5 0.79 0.29 0.50 21.0 0.56 324.0 27.0 26
46.50 ADM1429T46.5 0.88 0.32 0.56 123.0 0.64 290.0 11.0 11
47.00 ADM1401T47 0.19 0.13 0.06 606.0 0.13 345.0 17.0 42
47.00 ADM1408T47 0.41 -0.03 0.39 85.0 0.45 624.0 2.0 1,042
47.00 ADM1416T47 0.49 0.00 0.48 56.0 0.53 886.0 15.0 492
47.00 ADM1422T47 0.61 0.00 0.61 296.0 0.72 521.0 0.0 0
47.00 ADM1429T47 0.71 0.00 0.71 169.0 0.80 484.0 6.0 6
47.50 ADM1401T47.5 0.18 0.00 0.17 31.0 0.20 31.0 66.0 211
47.50 ADM1408T47.5 0.47 -0.07 0.54 62.0 0.59 264.0 10.0 211
47.50 ADM1416T47.5 0.78 0.10 0.64 175.0 0.71 767.0 10.0 32
47.50 ADM1422T47.5 0.82 0.00 0.82 41.0 0.90 307.0 10.0 11
47.50 ADM1429T47.5 0.88 0.00 0.88 246.0 0.99 431.0 0.0 0
48.00 ADM1401T48 0.37 0.00 0.34 20.0 0.36 31.0 105.0 128
48.00 ADM1408T48 0.59 -0.15 0.74 21.0 0.79 211.0 1.0 45
48.00 ADM1416T48 0.88 0.00 0.84 10.0 0.88 2.0 27.0 284
48.00 ADM1422T48 1.55 0.53 1.02 150.0 1.13 286.0 1.0 1
48.00 ADM1429T48 1.27 0.16 1.11 261.0 1.23 363.0 2.0 2
48.50 ADM1401T48.5 0.41 -0.18 0.59 33.0 0.63 20.0 3.0 50
48.50 ADM1408T48.5 1.00 0.00 0.99 20.0 1.06 427.0 23.0 205
48.50 ADM1416T48.5 1.15 0.00 1.11 134.0 1.17 250.0 1.0 3
48.50 ADM1422T48.5 1.31 0.00 1.31 20.0 1.41 274.0 0.0 0
48.50 ADM1429T48.5 1.37 0.00 1.37 156.0 1.50 313.0 0.0 0
49.00 ADM1401T49 0.95 0.00 0.95 52.0 1.08 772.0 0.0 0
49.00 ADM1408T49 1.38 0.00 1.29 20.0 1.40 617.0 1.0 631
49.00 ADM1416T49 1.93 0.55 1.38 25.0 1.51 853.0 5.0 167
49.00 ADM1422T49 1.62 0.00 1.62 31.0 1.73 219.0 0.0 0
49.00 ADM1429T49 1.70 0.00 1.70 88.0 1.83 379.0 0.0 0
49.50 ADM1401T49.5 1.19 0.00 1.19 625.0 1.68 636.0 0.0 0
49.50 ADM1408T49.5 2.08 0.46 1.62 46.0 1.73 220.0 249.0 289
49.50 ADM1416T49.5 1.84 0.00 1.74 97.0 1.87 198.0 15.0 49
49.50 ADM1422T49.5 1.92 0.00 1.92 196.0 2.09 77.0 0.0 0
49.50 ADM1429T49.5 1.99 0.00 1.99 239.0 2.18 314.0 0.0 0
50.00 ADM1401T50 1.60 0.00 1.60 579.0 2.16 559.0 0.0 0
50.00 ADM1408T50 2.02 0.00 2.02 38.0 2.15 214.0 0.0 0
50.00 ADM1416T50 2.24 0.00 2.12 118.0 2.26 157.0 14.0 183
50.00 ADM1422T50 2.30 0.00 2.30 166.0 2.49 204.0 0.0 0
50.00 ADM1429T50 2.36 0.00 2.36 214.0 2.56 226.0 0.0 0
50.50 ADM1401T50.5 1.99 0.00 1.99 355.0 2.67 279.0 0.0 0
50.50 ADM1408T50.5 3.10 0.66 2.44 52.0 2.60 447.0 9.0 8
50.50 ADM1416T50.5 2.76 0.00 2.50 554.0 2.67 446.0 20.0 70
50.50 ADM1422T50.5 2.72 0.00 2.72 234.0 2.94 326.0 0.0 0
50.50 ADM1429T50.5 2.77 0.00 2.77 176.0 2.98 264.0 0.0 0
51.00 ADM1401T51 2.49 0.00 2.49 396.0 3.20 73.0 0.0 0
51.00 ADM1408T51 3.30 0.42 2.88 10.0 3.05 95.0 3.0 2
51.00 ADM1416T51 3.00 0.00 2.94 492.0 3.15 670.0 12.0 33
51.00 ADM1422T51 3.20 0.00 3.20 54.0 3.40 429.0 0.0 0
51.00 ADM1429T51 3.20 0.00 3.20 183.0 3.45 284.0 0.0 0
51.50 ADM1401T51.5 2.98 0.00 2.98 401.0 3.65 166.0 0.0 0
51.50 ADM1408T51.5 3.00 0.00 3.00 362.0 3.70 377.0 0.0 0
51.50 ADM1416T51.5 3.25 0.10 3.15 554.0 3.75 538.0 21.0 41
51.50 ADM1422T51.5 3.65 0.00 3.65 25.0 3.85 99.0 0.0 0
51.50 ADM1429T51.5 3.65 0.00 3.65 102.0 3.90 411.0 0.0 0
52.00 ADM1401T52 3.45 0.00 3.45 268.0 4.20 102.0 0.0 0
52.00 ADM1408T52 3.50 0.00 3.50 325.0 4.20 331.0 0.0 0
52.00 ADM1416T52 3.55 0.00 3.55 565.0 4.25 540.0 0.0 0
52.00 ADM1422T52 3.75 0.00 3.75 160.0 4.45 144.0 0.0 0
52.00 ADM1429T52 3.80 0.00 3.80 86.0 4.55 80.0 0.0 0
52.50 ADM1401T52.5 3.95 0.00 3.95 157.0 4.70 74.0 0.0 0
52.50 ADM1408T52.5 3.95 0.00 3.95 198.0 4.70 115.0 0.0 0
52.50 ADM1416T52.5 4.10 0.00 4.10 521.0 4.75 463.0 0.0 0
52.50 ADM1422T52.5 4.25 0.00 4.25 147.0 4.95 136.0 0.0 0
52.50 ADM1429T52.5 4.25 0.00 4.25 133.0 5.00 124.0 0.0 0
53.00 ADM1401T53 4.45 0.00 4.45 71.0 5.20 74.0 0.0 0
53.00 ADM1408T53 4.45 0.00 4.45 203.0 5.20 136.0 0.0 0
53.00 ADM1416T53 4.50 0.00 4.50 489.0 5.25 454.0 0.0 0
53.00 ADM1422T53 4.70 0.00 4.70 131.0 5.45 92.0 0.0 0
53.00 ADM1429T53 4.75 0.00 4.75 120.0 5.50 95.0 0.0 0
53.50 ADM1429T53.5 5.20 0.00 5.20 97.0 6.00 64.0 0.0 0
54.00 ADM1408T54 5.45 0.00 5.45 152.0 6.20 138.0 0.0 0
54.00 ADM1422T54 5.60 0.00 5.60 135.0 6.50 30.0 0.0 0
54.00 ADM1429T54 5.70 0.00 5.70 91.0 6.50 79.0 0.0 0
55.00 ADM1401T55 6.20 0.00 6.20 51.0 7.20 20.0 0.0 0
55.00 ADM1408T55 6.50 0.00 6.50 62.0 7.15 59.0 0.0 0
55.00 ADM1416T55 7.55 1.05 6.50 531.0 7.20 494.0 57.0 91
55.00 ADM1429T55 6.65 0.00 6.65 99.0 7.45 20.0 0.0 0
60.00 ADM1416T60 15.00 3.90 11.10 499.0 12.30 216.0 20.0 20
65.00 ADM1416T65 19.95 4.10 15.85 69.0 17.25 49.0 20.0 20
Trading Center