Archer Daniels Midland Company $45.04

up +0.02


17/4/2014 06:40 PM  |  NYSE : ADM  
Industries : Food & Beverage / Farm Products
Last Trade: 45.04
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.02 (0.04 %)
Prev Close: 45.02
Open: 44.86
Bid: 45.04
Ask: 45.05
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
30.00 ADM1425D30 12.90 0.00 13.10 20.0 16.85 31.0 0.0 0
31.00 ADM1425D31 12.10 0.00 12.10 20.0 15.85 31.0 0.0 0
32.00 ADM1419D32 10.95 -0.25 11.40 58.0 14.65 78.0 8.0 3
32.00 ADM1425D32 11.15 0.00 11.10 20.0 14.85 31.0 0.0 0
33.00 ADM1419D33 7.25 -2.95 10.40 175.0 13.65 78.0 1.0 12
33.00 ADM1425D33 9.90 0.00 10.35 20.0 13.80 10.0 0.0 0
34.00 ADM1419D34 9.25 0.00 9.40 151.0 12.65 33.0 0.0 0
34.00 ADM1425D34 8.90 0.00 9.40 10.0 12.65 1.0 0.0 0
35.00 ADM1419D35 7.90 -1.30 8.25 36.0 11.55 21.0 2.0 33
35.00 ADM1425D35 8.20 0.00 8.15 327.0 11.80 247.0 0.0 0
35.50 ADM1419D35.5 8.45 0.00 8.95 33.0 9.90 78.0 0.0 0
36.00 ADM1419D36 7.40 -0.85 8.50 33.0 9.40 78.0 2.0 2
36.00 ADM1425D36 7.15 0.00 7.15 168.0 10.75 94.0 0.0 0
36.50 ADM1419D36.5 7.40 0.00 7.95 33.0 8.90 78.0 0.0 0
37.00 ADM1419D37 6.53 -0.72 7.50 33.0 8.40 78.0 2.0 69
37.00 ADM1425D37 6.25 0.00 6.40 67.0 9.65 61.0 0.0 0
37.50 ADM1419D37.5 6.40 0.00 6.90 33.0 7.90 69.0 0.0 0
37.50 ADM1425D37.5 5.70 0.00 5.90 152.0 7.95 85.0 0.0 0
38.00 ADM1419D38 4.84 -1.06 6.05 33.0 7.40 33.0 20.0 17
38.00 ADM1425D38 5.95 0.00 5.40 61.0 8.65 75.0 0.0 0
38.50 ADM1419D38.5 5.70 0.00 5.90 33.0 6.90 69.0 0.0 0
38.50 ADM1425D38.5 5.85 0.00 4.90 61.0 8.15 58.0 0.0 0
39.00 ADM1419D39 3.80 -1.10 5.05 49.0 6.40 58.0 1.0 28
39.00 ADM1425D39 5.35 0.00 5.50 76.0 6.25 63.0 0.0 0
39.50 ADM1419D39.5 4.75 0.00 4.90 33.0 5.90 78.0 0.0 0
39.50 ADM1425D39.5 4.90 0.00 5.00 79.0 5.90 76.0 0.0 0
40.00 ADM1419D40 5.00 0.00 4.65 510.0 5.40 470.0 22.0 767
40.00 ADM1425D40 4.85 0.00 4.55 96.0 5.40 85.0 4.0 4
40.50 ADM1419D40.5 4.25 0.00 4.00 33.0 4.90 78.0 0.0 0
40.50 ADM1425D40.5 4.35 0.00 4.05 163.0 4.90 186.0 0.0 0
41.00 ADM1419D41 3.75 0.00 3.70 392.0 4.15 184.0 15.0 585
41.00 ADM1425D41 2.18 -1.52 3.60 122.0 4.40 121.0 2.0 8
41.50 ADM1419D41.5 3.25 0.00 3.10 107.0 3.90 78.0 0.0 0
41.50 ADM1425D41.5 3.47 0.00 3.15 289.0 3.90 388.0 3.0 3
42.00 ADM1419D42 3.20 0.33 2.95 257.0 3.10 53.0 7.0 629
42.00 ADM1425D42 2.67 0.23 2.69 670.0 3.40 328.0 1.0 18
42.50 ADM1419D42.5 2.37 0.00 2.43 41.0 2.88 83.0 0.0 0
42.50 ADM1425D42.5 2.19 0.04 2.23 588.0 2.92 327.0 1.0 10
43.00 ADM1419D43 2.28 0.38 1.90 410.0 2.12 123.0 40.0 1,185
43.00 ADM1425D43 1.87 0.00 1.81 800.0 2.41 928.0 3.0 156
43.50 ADM1419D43.5 1.71 0.34 1.47 30.0 1.86 593.0 10.0 38
43.50 ADM1425D43.5 1.61 0.13 1.53 424.0 1.66 141.0 2.0 127
44.00 ADM1419D44 1.13 0.18 1.05 4.0 1.08 4.0 124.0 897
44.00 ADM1425D44 1.19 0.09 1.14 38.0 1.20 71.0 1.0 88
44.50 ADM1419D44.5 0.83 0.41 0.47 237.0 0.60 293.0 228.0 191
44.50 ADM1425D44.5 0.76 0.00 0.73 154.0 0.80 47.0 60.0 201
45.00 ADM1419D45 0.06 -0.09 0.01 710.0 0.09 195.0 168.0 1,108
45.00 ADM1425D45 0.51 0.05 0.43 66.0 0.48 101.0 18.0 403
45.50 ADM1419D45.5 0.05 0.00 0.01 349.0 0.01 19.0 100.0 125
45.50 ADM1425D45.5 0.34 0.08 0.22 36.0 0.25 115.0 14.0 190
46.00 ADM1419D46 0.05 -0.07 0.01 18.0 0.11 705.0 5.0 68
46.00 ADM1425D46 0.11 -0.01 0.09 184.0 0.17 1.0 10.0 5
46.50 ADM1419D46.5 0.12 0.00 0.01 39.0 0.11 683.0 0.0 0
46.50 ADM1425D46.5 0.06 0.03 0.03 180.0 0.07 291.0 6.0 16
47.00 ADM1419D47 0.02 -0.04 0.01 10.0 0.11 683.0 5.0 5
47.00 ADM1425D47 0.06 0.00 0.01 31.0 0.05 276.0 0.0 0
47.50 ADM1419D47.5 0.05 0.00 0.00 0.0 0.11 460.0 0.0 0
47.50 ADM1425D47.5 0.00 0.00 0.00 0.0 0.03 48.0 0.0 0
48.00 ADM1419D48 0.04 -0.01 0.01 14.0 0.11 681.0 4.0 5
48.00 ADM1425D48 0.04 0.00 0.01 10.0 0.04 167.0 0.0 0
48.50 ADM1419D48.5 0.04 0.00 0.00 0.0 0.11 413.0 0.0 0
48.50 ADM1425D48.5 0.00 0.00 0.00 0.0 0.03 23.0 0.0 0
49.00 ADM1419D49 0.04 0.00 0.01 54.0 0.11 616.0 0.0 0
49.00 ADM1425D49 0.04 0.00 0.01 10.0 0.03 24.0 0.0 0
49.50 ADM1419D49.5 0.04 0.00 0.00 0.0 0.11 460.0 0.0 0
49.50 ADM1425D49.5 0.00 0.00 0.00 0.0 0.02 15.0 0.0 0
50.00 ADM1419D50 0.04 0.00 0.00 0.0 0.11 413.0 0.0 0
50.00 ADM1425D50 0.00 0.00 0.00 0.0 0.02 15.0 0.0 0
50.50 ADM1419D50.5 0.04 0.00 0.00 0.0 0.11 460.0 0.0 0
50.50 ADM1425D50.5 0.00 0.00 0.00 0.0 0.02 11.0 0.0 0
51.00 ADM1419D51 0.04 0.00 0.00 0.0 0.11 419.0 0.0 0
51.00 ADM1425D51 0.00 0.00 0.00 0.0 0.02 11.0 0.0 0
51.50 ADM1419D51.5 0.04 0.00 0.00 0.0 0.11 431.0 0.0 0
51.50 ADM1425D51.5 0.00 0.00 0.00 0.0 0.02 11.0 0.0 0
52.00 ADM1419D52 0.04 0.00 0.00 0.0 0.11 454.0 0.0 0
52.00 ADM1425D52 0.00 0.00 0.00 0.0 0.03 455.0 0.0 0
52.50 ADM1425D52.5 0.00 0.00 0.00 0.0 0.03 455.0 0.0 0
53.00 ADM1419D53 0.04 0.00 0.00 0.0 0.11 436.0 0.0 0
53.00 ADM1425D53 0.00 0.00 0.00 0.0 0.03 455.0 0.0 0
55.00 ADM1425D55 0.00 0.00 0.00 0.0 0.02 20.0 0.0 0
60.00 ADM1425D60 0.00 0.00 0.00 0.0 0.02 20.0 0.0 0
65.00 ADM1425D65 0.00 0.00 0.00 0.0 0.02 20.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ADM1425P30 0.03 0.00 0.00 0.0 0.03 27.0 0.0 0
31.00 ADM1425P31 0.03 0.00 0.01 10.0 0.03 27.0 0.0 0
32.00 ADM1419P32 0.02 -0.05 0.01 10.0 0.09 702.0 5.0 6
32.00 ADM1425P32 0.03 0.00 0.01 10.0 0.03 27.0 0.0 0
33.00 ADM1419P33 0.04 0.00 0.01 21.0 0.12 487.0 0.0 0
33.00 ADM1425P33 0.03 0.00 0.01 48.0 0.03 27.0 0.0 0
34.00 ADM1419P34 0.08 0.04 0.01 46.0 0.12 650.0 20.0 20
34.00 ADM1425P34 0.03 0.00 0.01 1.0 0.03 27.0 0.0 0
35.00 ADM1419P35 0.13 0.09 0.01 31.0 0.12 626.0 11.0 11
35.00 ADM1425P35 0.03 0.00 0.01 10.0 0.03 27.0 0.0 0
35.50 ADM1419P35.5 0.04 0.00 0.00 0.0 0.12 420.0 0.0 0
36.00 ADM1419P36 0.03 -0.09 0.01 31.0 0.12 596.0 19.0 22
36.00 ADM1425P36 0.04 0.00 0.01 10.0 0.03 21.0 0.0 0
36.50 ADM1419P36.5 0.12 0.00 0.00 0.0 0.12 461.0 0.0 0
37.00 ADM1419P37 0.03 -0.09 0.01 465.0 0.01 4.0 5.0 32
37.00 ADM1425P37 0.04 0.00 0.01 10.0 0.03 20.0 0.0 0
37.50 ADM1419P37.5 0.12 0.00 0.00 0.0 0.12 420.0 0.0 0
37.50 ADM1425P37.5 0.04 0.00 0.01 10.0 0.04 115.0 0.0 0
38.00 ADM1419P38 0.05 0.04 0.01 10.0 0.01 48.0 10.0 192
38.00 ADM1425P38 0.04 0.00 0.01 10.0 0.04 97.0 0.0 0
38.50 ADM1419P38.5 0.04 0.00 0.00 0.0 0.12 465.0 0.0 0
38.50 ADM1425P38.5 0.04 0.00 0.01 10.0 0.04 93.0 0.0 0
39.00 ADM1419P39 0.03 0.00 0.01 10.0 0.12 654.0 1.0 900
39.00 ADM1425P39 0.02 -0.02 0.01 10.0 0.04 127.0 14.0 24
39.50 ADM1419P39.5 0.15 0.00 0.01 10.0 0.12 474.0 0.0 0
39.50 ADM1425P39.5 0.04 0.00 0.01 10.0 0.04 93.0 0.0 0
40.00 ADM1419P40 0.12 -0.04 0.01 10.0 0.12 605.0 10.0 1,860
40.00 ADM1425P40 0.02 -0.02 0.01 10.0 0.04 138.0 10.0 22
40.50 ADM1419P40.5 0.15 0.00 0.01 10.0 0.12 480.0 0.0 0
40.50 ADM1425P40.5 0.05 0.00 0.01 10.0 0.04 69.0 0.0 1
41.00 ADM1419P41 0.02 -0.02 0.01 24.0 0.12 566.0 1.0 1,215
41.00 ADM1425P41 0.10 0.09 0.01 20.0 0.04 132.0 30.0 126
41.50 ADM1419P41.5 0.04 0.00 0.01 471.0 0.12 663.0 0.0 0
41.50 ADM1425P41.5 0.01 0.00 0.01 16.0 0.05 379.0 0.0 0
42.00 ADM1419P42 0.01 0.00 0.01 1.0 0.12 654.0 3.0 535
42.00 ADM1425P42 0.08 0.07 0.01 90.0 0.05 328.0 4.0 115
42.50 ADM1419P42.5 0.01 -0.05 0.01 21.0 0.11 722.0 5.0 5
42.50 ADM1425P42.5 0.02 0.00 0.01 97.0 0.05 225.0 13.0 37
43.00 ADM1419P43 0.07 -0.06 0.02 463.0 0.12 726.0 24.0 717
43.00 ADM1425P43 0.21 0.17 0.03 24.0 0.07 469.0 100.0 125
43.50 ADM1419P43.5 0.08 0.07 0.01 8.0 0.05 529.0 30.0 42
43.50 ADM1425P43.5 0.07 -0.01 0.02 1.0 0.08 130.0 13.0 72
44.00 ADM1419P44 0.02 0.00 0.01 10.0 0.11 649.0 50.0 303
44.00 ADM1425P44 0.22 0.00 0.10 142.0 0.13 24.0 50.0 60
44.50 ADM1419P44.5 0.04 -0.05 0.01 8.0 0.01 8.0 3.0 233
44.50 ADM1425P44.5 0.21 -0.05 0.20 285.0 0.24 10.0 3.0 13
45.00 ADM1419P45 0.03 -0.31 0.01 302.0 0.02 38.0 40.0 82
45.00 ADM1425P45 0.36 -0.22 0.38 164.0 0.42 36.0 165.0 11
45.50 ADM1419P45.5 0.50 -0.26 0.17 696.0 0.53 221.0 16.0 52
45.50 ADM1425P45.5 0.60 -0.12 0.65 119.0 0.70 16.0 3.0 0
46.00 ADM1419P46 1.20 0.00 0.64 495.0 1.26 486.0 6.0 16
46.00 ADM1425P46 1.09 0.00 1.01 111.0 1.10 42.0 0.0 0
46.50 ADM1419P46.5 1.44 0.00 1.14 72.0 1.79 491.0 0.0 0
46.50 ADM1425P46.5 2.02 0.52 1.40 473.0 1.57 318.0 11.0 11
47.00 ADM1419P47 1.93 0.00 1.63 56.0 2.04 41.0 0.0 0
47.00 ADM1425P47 1.97 0.00 1.69 307.0 2.05 29.0 0.0 0
47.50 ADM1419P47.5 2.45 0.00 2.14 49.0 2.85 149.0 0.0 0
47.50 ADM1425P47.5 0.00 0.00 2.16 84.0 2.81 69.0 0.0 0
48.00 ADM1419P48 2.94 0.00 2.63 68.0 3.35 184.0 0.0 0
48.00 ADM1425P48 2.96 0.00 2.65 309.0 3.40 201.0 0.0 0
48.50 ADM1419P48.5 3.35 0.00 3.00 72.0 3.90 140.0 0.0 0
48.50 ADM1425P48.5 0.00 0.00 3.10 101.0 3.75 53.0 0.0 0
49.00 ADM1419P49 3.85 0.00 3.40 1.0 4.35 43.0 0.0 0
49.00 ADM1425P49 3.90 0.00 3.05 10.0 4.85 10.0 0.0 0
49.50 ADM1419P49.5 4.40 0.00 4.00 30.0 4.90 33.0 0.0 0
49.50 ADM1425P49.5 0.00 0.00 4.10 30.0 4.90 30.0 0.0 0
50.00 ADM1419P50 4.60 0.00 4.50 10.0 5.40 38.0 0.0 0
50.00 ADM1425P50 0.00 0.00 4.60 30.0 5.35 30.0 0.0 0
50.50 ADM1419P50.5 5.10 0.00 5.00 21.0 6.00 43.0 0.0 0
50.50 ADM1425P50.5 0.00 0.00 4.60 30.0 6.70 21.0 0.0 0
51.00 ADM1419P51 5.50 0.00 5.50 10.0 6.50 33.0 0.0 0
51.00 ADM1425P51 0.00 0.00 4.80 30.0 7.35 21.0 0.0 0
51.50 ADM1419P51.5 6.00 0.00 6.00 10.0 7.00 33.0 0.0 0
51.50 ADM1425P51.5 0.00 0.00 5.55 30.0 7.70 21.0 0.0 0
52.00 ADM1419P52 6.50 0.00 6.50 21.0 7.50 43.0 0.0 0
52.00 ADM1425P52 0.00 0.00 6.40 30.0 7.90 30.0 0.0 0
52.50 ADM1425P52.5 0.00 0.00 6.20 30.0 9.00 30.0 0.0 0
53.00 ADM1419P53 7.60 0.00 7.50 21.0 8.55 43.0 0.0 0
53.00 ADM1425P53 0.00 0.00 6.70 30.0 9.50 30.0 0.0 0
55.00 ADM1425P55 0.00 0.00 8.40 30.0 11.55 30.0 0.0 0
60.00 ADM1425P60 0.00 0.00 13.35 30.0 16.65 20.0 0.0 0
65.00 ADM1425P65 0.00 0.00 18.35 18.0 21.65 20.0 0.0 0
Trading Center