ARCHER-DANIELS MIDLAND $33.26

down -0.57


19/6/2013 04:19 PM  |  NYSE : ADM  |  Industries : Manufacturing / Grain and Oilseed Milling
Last Trade: 33.26
Trade Time: Jun 19 4:08 PM Eastern Daylight Time
Change: -0.57 (-1.68 %)
Prev Close: 33.83
Open: 33.86
Bid: 33.22
Ask: 33.35
Get Trend Analysis Icon Get ADM Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: ADM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ADM1322F14 0.00 0.00 18.25 80 20.85 90 0 0
15.00 ADM1322F15 0.00 0.00 17.25 80 19.90 90 0 0
16.00 ADM1322F16 0.00 0.00 15.85 60 18.90 60 0 0
17.00 ADM1322F17 0.00 0.00 14.80 80 17.80 90 0 0
18.00 ADM1322F18 0.00 0.00 13.80 80 16.80 70 0 0
19.00 ADM1322F19 0.00 0.00 12.80 80 15.40 80 0 0
20.00 ADM1322F20 0.00 0.00 11.85 60 14.80 60 0 0
21.00 ADM1322F21 4.70 0.00 10.80 80 13.80 70 0 0
22.00 ADM1322F22 3.85 0.00 9.80 80 12.80 70 0 0
23.00 ADM1322F23 9.60 0.00 10.15 92 10.50 92 0 3
24.00 ADM1322F24 8.12 0.00 7.80 80 10.80 70 0 0
25.00 ADM1322F25 8.20 0.00 8.20 52 8.45 92 0 74
26.00 ADM1322F26 7.10 0.00 7.20 62 7.45 92 0 13
27.00 ADM1322F27 6.10 0.00 6.20 117 6.45 92 0 21
28.00 ADM1322F28 5.10 0.00 5.20 62 5.40 92 0 23
29.00 ADM1322F29 4.10 0.00 4.20 174 4.40 146 0 66
30.00 ADM1322F30 3.99 0.00 3.20 81 4.65 370 0 23
31.00 ADM1322F31 2.30 -0.09 2.24 22 2.28 22 43 2,314
32.00 ADM1322F32 1.39 -0.28 1.25 27 1.29 22 111 4,793
33.00 ADM1322F33 0.52 -0.40 0.40 24 0.42 56 39 2,628
34.00 ADM1322F34 0.21 -0.02 0.05 24 0.07 412 122 5,097
35.00 ADM1322F35 0.04 0.00 0.01 30 0.03 24 241 8,758
36.00 ADM1322F36 0.06 0.00 0.02 20 0.03 155 0 1,746
37.00 ADM1322F37 0.02 0.00 0.00 0 0.03 164 0 276
38.00 ADM1322F38 0.04 0.00 0.00 0 0.05 90 0 2,156
39.00 ADM1322F39 0.06 0.00 0.00 0 0.03 90 0 218
40.00 ADM1322F40 0.00 0.00 0.00 0 0.03 101 0 0
41.00 ADM1322F41 0.00 0.00 0.00 0 0.03 101 0 0

Put Options: ADM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ADM1322R14 0.02 0.00 0.00 0 0.01 30 0 104
15.00 ADM1322R15 0.00 0.00 0.00 0 0.03 225 0 0
16.00 ADM1322R16 0.00 0.00 0.00 0 0.03 197 0 0
17.00 ADM1322R17 0.02 0.00 0.00 0 0.01 30 0 137
18.00 ADM1322R18 0.02 0.00 0.00 0 0.01 39 0 42
19.00 ADM1322R19 0.02 0.00 0.00 0 0.01 39 0 76
20.00 ADM1322R20 0.01 0.00 0.00 0 0.01 2 0 103
21.00 ADM1322R21 0.26 0.00 0.00 0 0.01 30 0 580
22.00 ADM1322R22 0.02 0.00 0.00 0 0.01 30 0 797
23.00 ADM1322R23 0.03 0.00 0.00 0 0.01 36 0 228
24.00 ADM1322R24 0.01 0.00 0.00 0 0.01 2 0 628
25.00 ADM1322R25 0.03 0.00 0.00 0 0.01 39 0 1,751
26.00 ADM1322R26 0.03 0.00 0.00 0 0.01 39 0 900
27.00 ADM1322R27 0.01 0.00 0.00 0 0.01 2 0 745
28.00 ADM1322R28 0.01 0.00 0.00 0 0.01 24 0 1,162
29.00 ADM1322R29 0.01 0.00 0.00 0 0.01 1 0 1,523
30.00 ADM1322R30 0.02 0.00 0.00 0 0.02 46 0 1,787
31.00 ADM1322R31 0.02 0.00 0.00 0 0.03 252 0 1,333
32.00 ADM1322R32 0.05 0.00 0.02 40 0.04 166 0 1,732
33.00 ADM1322R33 0.05 -0.05 0.15 91 0.16 6 16 1,356
34.00 ADM1322R34 0.58 0.16 0.79 20 0.83 55 118 3,311
35.00 ADM1322R35 1.18 -0.57 1.75 27 1.80 32 82 884
36.00 ADM1322R36 2.95 0.00 2.74 12 2.80 61 0 168
37.00 ADM1322R37 3.30 0.00 2.98 478 3.85 208 0 10
38.00 ADM1322R38 0.00 0.00 4.00 80 4.85 70 0 0
39.00 ADM1322R39 0.00 0.00 5.00 80 5.90 80 0 0
40.00 ADM1322R40 0.00 0.00 5.70 80 7.80 80 0 0
41.00 ADM1322R41 0.00 0.00 6.75 80 8.10 60 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center