$51.69 -0.37 (-0.71%) Archer Daniels Midland Company - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 51.69
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.37 (-0.71%)
Prev Close: 52.06
Open: 52.32
Bid: 51.70
Ask: 51.71
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ADM1420I21 29.15 0.00 29.25 20.0 30.90 20.0 0.0 0
23.00 ADM1420I23 27.35 0.00 27.00 21.0 29.15 10.0 0.0 0
24.00 ADM1420I24 25.95 0.00 26.05 21.0 27.95 20.0 0.0 0
25.00 ADM1420I25 25.30 0.00 25.00 49.0 27.15 10.0 0.0 0
26.00 ADM1420I26 23.95 0.00 24.20 30.0 25.95 20.0 0.0 0
27.00 ADM1420I27 23.20 0.00 22.85 100.0 24.90 62.0 0.0 0
28.00 ADM1420I28 22.30 0.00 22.20 59.0 24.00 40.0 0.0 0
29.00 ADM1420I29 11.30 -9.80 21.20 59.0 23.00 40.0 6.0 6
30.00 ADM1420I30 19.85 0.00 20.20 59.0 21.90 24.0 0.0 0
31.00 ADM1420I31 18.95 0.00 18.85 100.0 20.90 62.0 0.0 0
32.00 ADM1420I32 17.90 0.00 18.25 84.0 20.00 134.0 0.0 0
33.00 ADM1420I33 17.15 0.00 17.30 54.0 19.65 147.0 3.0 3
34.00 ADM1420I34 6.30 -9.85 16.20 58.0 18.65 178.0 18.0 18
35.00 ADM1420I35 14.45 -0.70 15.30 140.0 17.00 137.0 40.0 40
36.00 ADM1420I36 5.44 -8.71 14.30 25.0 16.65 34.0 2.0 13
37.00 ADM1420I37 12.85 -0.30 13.30 25.0 15.65 34.0 45.0 4
38.00 ADM1420I38 11.50 -0.65 12.25 140.0 14.00 137.0 7.0 35
39.00 ADM1420I39 10.85 -0.30 11.20 30.0 13.65 21.0 750.0 304
39.50 ADM1426I39.5 0.00 0.00 10.85 140.0 12.55 140.0 0.0 0
40.00 ADM1420I40 10.45 0.30 10.35 140.0 12.80 140.0 20.0 26
40.00 ADM1426I40 10.40 0.00 11.35 140.0 12.05 140.0 0.0 0
41.00 ADM1420I41 8.85 -0.30 9.20 30.0 11.00 25.0 1502.0 590
41.00 ADM1426I41 9.80 -0.50 10.35 140.0 11.05 140.0 29.0 29
41.50 ADM1420I41.5 8.45 0.00 8.85 36.0 10.55 64.0 0.0 0
41.50 ADM1426I41.5 9.80 0.00 8.85 140.0 12.10 40.0 0.0 0
42.00 ADM1420I42 7.85 -0.30 8.30 25.0 10.50 34.0 2755.0 1,089
42.00 ADM1426I42 9.30 0.00 8.35 140.0 10.05 140.0 0.0 0
42.50 ADM1420I42.5 7.50 0.00 9.15 23.0 9.55 20.0 0.0 0
42.50 ADM1426I42.5 8.90 0.00 8.95 140.0 9.55 140.0 0.0 0
43.00 ADM1420I43 8.25 0.00 8.65 250.0 9.00 588.0 20.0 411
43.00 ADM1426I43 8.35 0.00 8.65 46.0 9.05 45.0 0.0 0
43.50 ADM1420I43.5 6.50 0.00 8.15 23.0 8.50 20.0 0.0 0
43.50 ADM1426I43.5 7.85 0.00 8.15 25.0 8.80 140.0 0.0 0
44.00 ADM1420I44 5.85 -0.05 7.40 4.0 8.00 5.0 3256.0 1
44.00 ADM1426I44 6.70 -0.65 7.65 61.0 8.30 140.0 21.0 21
44.50 ADM1420I44.5 5.45 0.00 7.10 4.0 7.50 14.0 0.0 0
44.50 ADM1426I44.5 6.90 0.00 7.15 46.0 7.80 45.0 0.0 0
45.00 ADM1420I45 6.80 1.55 6.65 212.0 7.00 229.0 1.0 19
45.00 ADM1426I45 6.40 0.00 6.65 46.0 7.35 45.0 0.0 0
45.50 ADM1420I45.5 4.75 0.00 6.15 84.0 6.50 210.0 0.0 0
45.50 ADM1426I45.5 5.85 0.00 6.15 450.0 6.50 543.0 0.0 0
46.00 ADM1420I46 5.83 1.43 5.70 214.0 5.95 91.0 2.0 54
46.00 ADM1426I46 5.40 0.00 5.65 310.0 6.30 544.0 0.0 0
46.50 ADM1420I46.5 4.85 0.00 5.15 84.0 5.50 210.0 0.0 0
46.50 ADM1426I46.5 5.10 0.00 5.15 582.0 5.80 574.0 0.0 0
47.00 ADM1420I47 4.75 -0.28 4.70 80.0 4.90 707.0 43.0 300
47.00 ADM1426I47 4.65 0.00 4.65 550.0 5.25 574.0 0.0 0
47.50 ADM1420I47.5 4.10 0.00 4.15 181.0 4.80 103.0 0.0 0
47.50 ADM1426I47.5 3.25 -0.95 4.15 539.0 4.75 574.0 16.0 4
48.00 ADM1420I48 3.65 -0.50 3.65 79.0 3.90 402.0 20.0 1,216
48.00 ADM1426I48 3.65 0.00 3.65 613.0 4.25 651.0 0.0 0
48.50 ADM1420I48.5 3.50 0.15 3.15 62.0 3.50 343.0 2.0 42
48.50 ADM1426I48.5 1.90 -1.25 3.15 630.0 3.75 640.0 8.0 32
49.00 ADM1420I49 2.77 -0.35 2.68 44.0 2.89 545.0 339.0 893
49.00 ADM1426I49 1.62 -1.07 2.70 82.0 3.00 420.0 10.0 10
49.50 ADM1420I49.5 2.22 0.00 2.17 322.0 2.51 613.0 5.0 65
49.50 ADM1426I49.5 1.26 -0.95 2.21 85.0 2.50 596.0 1.0 4
50.00 ADM1420I50 1.96 -0.13 1.68 44.0 1.90 554.0 226.0 2,734
50.00 ADM1426I50 0.84 -0.88 1.73 56.0 2.07 611.0 1.0 54
50.50 ADM1420I50.5 1.27 0.19 1.18 95.0 1.43 805.0 29.0 1,639
50.50 ADM1426I50.5 1.26 0.00 1.26 151.0 1.55 880.0 10.0 688
51.00 ADM1420I51 0.80 -0.51 0.68 53.0 0.91 748.0 34.0 1,789
51.00 ADM1426I51 0.98 0.33 0.84 120.0 0.98 814.0 53.0 79
51.50 ADM1420I51.5 0.26 -0.37 0.19 38.0 0.39 871.0 113.0 234
51.50 ADM1426I51.5 0.58 -0.33 0.50 21.0 0.54 14.0 11.0 47
52.00 ADM1420I52 0.04 -0.15 0.01 40.0 0.06 931.0 50.0 153
52.00 ADM1426I52 0.30 -0.14 0.25 59.0 0.29 41.0 33.0 345
52.50 ADM1420I52.5 0.04 0.00 0.01 11.0 0.06 712.0 166.0 119
52.50 ADM1426I52.5 0.05 -0.17 0.11 38.0 0.14 17.0 32.0 76
53.00 ADM1420I53 0.04 -0.09 0.01 1.0 0.08 453.0 1.0 7
53.00 ADM1426I53 0.08 -0.03 0.06 27.0 0.11 607.0 12.0 50
53.50 ADM1420I53.5 0.05 0.01 0.01 10.0 0.04 231.0 14.0 14
53.50 ADM1426I53.5 0.05 0.04 0.02 146.0 0.08 337.0 1.0 140
54.00 ADM1420I54 0.08 0.00 0.01 10.0 0.08 378.0 0.0 0
54.00 ADM1426I54 0.15 0.13 0.01 56.0 0.06 282.0 10.0 10
54.50 ADM1420I54.5 0.08 0.00 0.01 10.0 0.08 331.0 0.0 0
54.50 ADM1426I54.5 0.01 0.00 0.01 10.0 0.05 82.0 0.0 0
55.00 ADM1420I55 0.03 0.02 0.01 1.0 0.01 40.0 4.0 995
55.00 ADM1426I55 0.01 0.00 0.01 10.0 0.05 116.0 0.0 0
55.50 ADM1420I55.5 0.08 0.00 0.01 10.0 0.07 382.0 0.0 0
55.50 ADM1426I55.5 0.01 0.00 0.01 10.0 0.05 121.0 0.0 0
56.00 ADM1420I56 0.08 0.00 0.01 10.0 0.07 429.0 0.0 0
56.00 ADM1426I56 0.01 0.00 0.01 10.0 0.05 178.0 0.0 0
56.50 ADM1420I56.5 0.08 0.00 0.01 10.0 0.08 459.0 0.0 0
56.50 ADM1426I56.5 0.01 0.00 0.01 10.0 0.05 216.0 0.0 0
57.00 ADM1420I57 0.08 0.00 0.01 10.0 0.08 458.0 0.0 0
57.00 ADM1426I57 0.01 0.00 0.01 10.0 0.05 185.0 0.0 0
57.50 ADM1420I57.5 0.08 0.00 0.00 0.0 0.08 253.0 0.0 0
57.50 ADM1426I57.5 0.01 0.00 0.01 10.0 0.05 136.0 0.0 0
58.00 ADM1426I58 0.00 0.00 0.01 10.0 0.05 71.0 0.0 0
58.50 ADM1426I58.5 0.00 0.00 0.00 0.0 0.05 105.0 0.0 0
60.00 ADM1420I60 0.08 0.00 0.01 1.0 0.08 466.0 0.0 0
60.00 ADM1426I60 0.00 0.00 0.00 0.0 0.05 85.0 0.0 0
65.00 ADM1420I65 0.08 0.00 0.00 0.0 0.08 254.0 0.0 0
65.00 ADM1426I65 0.00 0.00 0.00 0.0 0.11 141.0 0.0 0
70.00 ADM1426I70 0.00 0.00 0.00 0.0 0.04 87.0 0.0 0
75.00 ADM1426I75 0.00 0.00 0.00 0.0 0.11 141.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ADM1420U21 0.08 -0.04 0.01 10.0 0.08 364.0 4.0 4
23.00 ADM1420U23 0.12 0.00 0.01 10.0 0.08 336.0 0.0 0
24.00 ADM1420U24 0.12 0.00 0.01 8.0 0.08 315.0 0.0 0
25.00 ADM1420U25 0.10 -0.02 0.01 8.0 0.08 507.0 6.0 6
26.00 ADM1420U26 0.12 0.00 0.01 8.0 0.08 514.0 3.0 3
27.00 ADM1420U27 0.07 -0.05 0.01 39.0 0.08 438.0 3.0 3
28.00 ADM1420U28 0.08 -0.03 0.01 10.0 0.08 452.0 5.0 20
29.00 ADM1420U29 0.02 -0.10 0.01 10.0 0.08 447.0 2.0 20
30.00 ADM1420U30 0.10 -0.02 0.01 10.0 0.08 455.0 1.0 42
31.00 ADM1420U31 0.04 -0.08 0.01 2.0 0.08 414.0 9.0 9
32.00 ADM1420U32 0.05 -0.07 0.01 2.0 0.08 453.0 10.0 52
33.00 ADM1420U33 0.05 0.01 0.01 32.0 0.08 444.0 1.0 195
34.00 ADM1420U34 0.28 0.24 0.01 85.0 0.08 452.0 10.0 74
35.00 ADM1420U35 0.03 -0.01 0.01 130.0 0.08 445.0 5.0 126
36.00 ADM1420U36 0.12 0.08 0.01 76.0 0.08 443.0 5.0 82
37.00 ADM1420U37 0.05 -0.06 0.01 81.0 0.08 442.0 2.0 106
38.00 ADM1420U38 0.03 -0.01 0.02 9.0 0.08 395.0 9.0 206
39.00 ADM1420U39 0.03 -0.01 0.01 149.0 0.08 391.0 20.0 151
39.50 ADM1426U39.5 0.00 0.00 0.00 0.0 0.04 76.0 0.0 0
40.00 ADM1420U40 0.02 -0.02 0.01 53.0 0.08 431.0 20.0 541
40.00 ADM1426U40 0.15 0.00 0.01 25.0 0.11 178.0 0.0 0
41.00 ADM1420U41 0.07 0.03 0.01 30.0 0.08 446.0 2.0 420
41.00 ADM1426U41 0.14 0.00 0.01 20.0 0.05 150.0 0.0 0
41.50 ADM1420U41.5 0.11 0.00 0.00 0.0 0.08 262.0 0.0 0
41.50 ADM1426U41.5 0.14 0.00 0.01 21.0 0.05 150.0 0.0 0
42.00 ADM1420U42 0.06 -0.05 0.01 1.0 0.08 465.0 4.0 850
42.00 ADM1426U42 0.01 0.00 0.01 10.0 0.05 167.0 0.0 0
42.50 ADM1420U42.5 0.11 0.00 0.01 10.0 0.08 479.0 0.0 0
42.50 ADM1426U42.5 0.01 0.00 0.01 10.0 0.11 164.0 0.0 0
43.00 ADM1420U43 0.07 -0.05 0.01 10.0 0.08 535.0 5.0 1,485
43.00 ADM1426U43 0.01 0.00 0.01 10.0 0.11 164.0 0.0 0
43.50 ADM1420U43.5 0.12 0.00 0.01 10.0 0.08 455.0 0.0 0
43.50 ADM1426U43.5 0.12 0.11 0.01 1.0 0.11 179.0 3.0 3
44.00 ADM1420U44 0.06 -0.04 0.01 10.0 0.08 328.0 2.0 1,266
44.00 ADM1426U44 0.11 0.10 0.01 1.0 0.11 182.0 3.0 3
44.50 ADM1420U44.5 0.09 -0.03 0.01 10.0 0.08 429.0 1.0 1
44.50 ADM1426U44.5 0.01 0.00 0.01 10.0 0.11 164.0 0.0 0
45.00 ADM1420U45 0.01 -0.10 0.01 1.0 0.08 548.0 2.0 639
45.00 ADM1426U45 0.01 0.00 0.01 10.0 0.11 164.0 0.0 0
45.50 ADM1420U45.5 0.12 0.01 0.01 10.0 0.08 470.0 13.0 13
45.50 ADM1426U45.5 0.01 0.00 0.01 10.0 0.11 154.0 0.0 0
46.00 ADM1420U46 0.03 -0.08 0.01 4.0 0.08 502.0 2.0 668
46.00 ADM1426U46 0.04 0.03 0.01 47.0 0.11 368.0 1.0 1
46.50 ADM1420U46.5 0.19 0.08 0.01 10.0 0.08 447.0 13.0 13
46.50 ADM1426U46.5 0.01 0.00 0.01 10.0 0.11 414.0 0.0 0
47.00 ADM1420U47 0.01 -0.11 0.01 10.0 0.08 467.0 3.0 466
47.00 ADM1426U47 0.01 0.00 0.01 66.0 0.11 525.0 0.0 0
47.50 ADM1420U47.5 0.02 -0.09 0.01 10.0 0.08 457.0 10.0 128
47.50 ADM1426U47.5 0.45 0.44 0.01 1.0 0.11 444.0 3.0 3
48.00 ADM1420U48 0.02 0.00 0.01 10.0 0.08 318.0 2.0 781
48.00 ADM1426U48 0.04 0.00 0.01 1.0 0.11 554.0 2.0 12
48.50 ADM1420U48.5 0.07 -0.03 0.01 346.0 0.08 451.0 4.0 200
48.50 ADM1426U48.5 0.06 0.05 0.01 11.0 0.11 575.0 5.0 8
49.00 ADM1420U49 0.03 -0.07 0.01 457.0 0.08 466.0 11.0 329
49.00 ADM1426U49 0.07 0.05 0.02 315.0 0.12 839.0 2.0 16
49.50 ADM1420U49.5 0.04 0.00 0.02 391.0 0.08 467.0 10.0 124
49.50 ADM1426U49.5 0.61 0.59 0.02 1.0 0.13 773.0 7.0 17
50.00 ADM1420U50 0.02 -0.04 0.01 728.0 0.01 4.0 8.0 1,461
50.00 ADM1426U50 0.05 0.00 0.04 20.0 0.14 923.0 22.0 425
50.50 ADM1420U50.5 0.07 0.00 0.04 637.0 0.08 460.0 10.0 838
50.50 ADM1426U50.5 1.82 1.81 0.04 883.0 0.10 602.0 18.0 18
51.00 ADM1420U51 0.31 0.30 0.01 146.0 0.08 441.0 110.0 240
51.00 ADM1426U51 0.37 0.27 0.13 45.0 0.17 36.0 50.0 97
51.50 ADM1420U51.5 0.02 -0.05 0.02 5.0 0.11 660.0 5.0 32
51.50 ADM1426U51.5 0.30 0.03 0.26 47.0 0.32 14.0 39.0 152
52.00 ADM1420U52 0.43 0.00 0.11 430.0 0.32 196.0 14.0 14
52.00 ADM1426U52 2.94 2.60 0.53 120.0 0.58 31.0 10.0 10
52.50 ADM1420U52.5 0.34 0.00 0.39 887.0 0.83 336.0 195.0 195
52.50 ADM1426U52.5 0.65 0.00 0.89 54.0 0.96 14.0 0.0 0
53.00 ADM1420U53 0.74 0.00 0.89 734.0 1.32 563.0 10.0 10
53.00 ADM1426U53 0.62 0.00 1.08 898.0 1.41 341.0 0.0 0
53.50 ADM1420U53.5 1.09 0.00 1.44 418.0 1.85 167.0 0.0 0
53.50 ADM1426U53.5 1.20 0.00 1.45 634.0 1.86 20.0 0.0 0
54.00 ADM1420U54 1.47 0.00 1.93 120.0 2.33 31.0 0.0 0
54.00 ADM1426U54 2.32 0.00 1.93 623.0 2.38 165.0 10.0 10
54.50 ADM1420U54.5 1.96 0.00 2.28 125.0 2.83 31.0 0.0 0
54.50 ADM1426U54.5 2.09 0.00 2.27 606.0 2.85 146.0 0.0 0
55.00 ADM1420U55 4.53 1.99 2.76 379.0 3.35 111.0 2.0 96
55.00 ADM1426U55 5.30 2.91 2.77 438.0 3.35 94.0 1.0 1
55.50 ADM1420U55.5 2.96 0.00 3.25 200.0 3.85 202.0 0.0 0
55.50 ADM1426U55.5 3.05 0.00 3.25 610.0 3.85 108.0 0.0 0
56.00 ADM1420U56 3.45 0.00 3.75 155.0 4.35 342.0 0.0 0
56.00 ADM1426U56 3.55 0.00 3.75 610.0 4.35 292.0 0.0 0
56.50 ADM1420U56.5 3.95 0.00 4.20 99.0 4.85 96.0 0.0 0
56.50 ADM1426U56.5 3.85 0.00 4.30 46.0 5.00 46.0 0.0 0
57.00 ADM1420U57 4.45 0.00 4.75 87.0 5.45 186.0 0.0 0
57.00 ADM1426U57 4.20 0.00 4.85 142.0 5.35 66.0 0.0 0
57.50 ADM1420U57.5 4.10 0.00 4.95 166.0 5.85 135.0 0.0 0
57.50 ADM1426U57.5 4.55 0.00 5.15 84.0 5.85 46.0 0.0 0
58.00 ADM1426U58 0.00 0.00 5.65 140.0 6.35 71.0 0.0 0
58.50 ADM1426U58.5 0.00 0.00 6.10 140.0 6.85 48.0 0.0 0
60.00 ADM1420U60 6.20 0.00 7.35 25.0 8.35 23.0 0.0 0
60.00 ADM1426U60 0.00 0.00 7.45 140.0 8.35 51.0 0.0 0
65.00 ADM1420U65 10.80 0.00 11.40 10.0 13.65 73.0 0.0 0
65.00 ADM1426U65 0.00 0.00 11.45 140.0 14.75 140.0 0.0 0
70.00 ADM1426U70 0.00 0.00 16.45 60.0 19.75 140.0 0.0 0
75.00 ADM1426U75 0.00 0.00 21.35 140.0 24.75 140.0 0.0 0