Archer Daniels Midland Company $49.57

down -0.23


21/8/2014 04:00 PM  |  NYSE : ADM  
Industries : Food & Beverage / Farm Products
Last Trade: 49.57
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.46 %)
Prev Close: 49.80
Open: 49.85
Bid: 49.57
Ask: 49.58
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 16%
Options:

Call Options: ADM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ADM1422H35 14.88 1.68 13.15 34.0 14.95 52.0 2.0 1
36.00 ADM1422H36 13.50 0.00 12.15 140.0 15.20 20.0 0.0 0
37.00 ADM1422H37 12.50 0.00 11.15 140.0 12.85 140.0 0.0 0
38.00 ADM1422H38 11.50 0.00 10.15 140.0 13.20 20.0 0.0 0
38.00 ADM1429H38 11.75 0.00 11.20 415.0 12.25 395.0 0.0 0
38.50 ADM1422H38.5 11.00 0.00 10.70 33.0 11.45 190.0 0.0 0
39.00 ADM1422H39 10.50 0.00 10.20 60.0 11.00 156.0 0.0 0
39.00 ADM1429H39 10.75 0.00 10.25 293.0 11.25 293.0 0.0 0
39.50 ADM1422H39.5 10.00 0.00 8.65 100.0 11.85 202.0 0.0 0
39.50 ADM1429H39.5 9.35 0.00 9.80 478.0 10.75 423.0 0.0 0
40.00 ADM1422H40 9.75 0.00 8.15 20.0 11.35 103.0 0.0 0
40.00 ADM1429H40 9.55 0.00 9.45 467.0 10.05 512.0 0.0 0
40.50 ADM1422H40.5 9.25 0.00 8.95 36.0 9.25 38.0 0.0 0
40.50 ADM1429H40.5 9.05 0.00 8.95 475.0 9.55 542.0 0.0 0
41.00 ADM1422H41 8.75 0.00 8.30 20.0 9.55 84.0 0.0 0
41.00 ADM1429H41 8.55 0.00 8.45 454.0 9.00 460.0 0.0 0
41.50 ADM1422H41.5 8.25 0.00 7.95 56.0 8.75 157.0 0.0 0
41.50 ADM1429H41.5 8.05 0.00 7.95 569.0 8.60 476.0 0.0 0
42.00 ADM1422H42 7.80 0.05 7.45 65.0 8.10 190.0 1.0 1
42.00 ADM1429H42 7.75 0.00 7.45 558.0 8.00 569.0 0.0 0
42.50 ADM1422H42.5 7.25 0.00 6.95 85.0 7.70 252.0 0.0 0
42.50 ADM1429H42.5 7.00 0.00 6.95 549.0 7.55 579.0 0.0 0
43.00 ADM1422H43 6.75 0.00 6.45 85.0 7.05 252.0 0.0 0
43.00 ADM1429H43 6.55 0.00 6.50 443.0 7.10 573.0 0.0 0
43.50 ADM1422H43.5 6.25 0.00 5.95 106.0 6.75 283.0 0.0 0
43.50 ADM1429H43.5 6.05 0.00 6.00 518.0 6.60 609.0 0.0 0
44.00 ADM1422H44 5.75 0.00 5.45 86.0 6.05 233.0 0.0 0
44.00 ADM1429H44 5.90 0.00 5.50 389.0 6.00 567.0 5.0 5
44.50 ADM1422H44.5 5.25 0.00 4.95 86.0 5.40 215.0 0.0 0
44.50 ADM1429H44.5 5.40 0.00 5.00 440.0 5.50 545.0 15.0 15
45.00 ADM1422H45 4.75 0.00 4.45 233.0 5.00 286.0 0.0 0
45.00 ADM1429H45 4.90 0.00 4.50 381.0 5.00 527.0 15.0 15
45.50 ADM1422H45.5 4.25 0.00 3.95 646.0 4.50 706.0 0.0 0
45.50 ADM1429H45.5 4.10 0.00 4.00 318.0 4.50 469.0 0.0 0
46.00 ADM1422H46 1.32 -2.43 3.45 519.0 4.05 638.0 3.0 3
46.00 ADM1429H46 3.83 0.33 3.50 485.0 4.05 645.0 2.0 46
46.50 ADM1422H46.5 1.03 -2.22 2.98 415.0 3.50 640.0 5.0 5
46.50 ADM1429H46.5 2.15 -0.95 3.00 505.0 3.25 607.0 7.0 7
47.00 ADM1422H47 2.80 0.03 2.48 430.0 2.97 622.0 2151.0 741
47.00 ADM1429H47 2.80 0.22 2.52 631.0 2.72 130.0 5.0 23
47.50 ADM1422H47.5 1.98 0.00 1.98 389.0 2.47 478.0 0.0 0
47.50 ADM1429H47.5 2.16 0.07 2.06 478.0 2.23 159.0 1.0 28
48.00 ADM1422H48 1.72 -0.05 1.49 708.0 1.99 651.0 8.0 13
48.00 ADM1429H48 1.78 0.16 1.56 614.0 1.75 123.0 18.0 18
48.50 ADM1422H48.5 1.07 -0.01 1.01 650.0 1.20 315.0 2.0 113
48.50 ADM1429H48.5 1.35 0.11 1.16 11.0 1.24 111.0 2.0 36
49.00 ADM1422H49 0.63 -0.17 0.59 136.0 0.71 221.0 2.0 2
49.00 ADM1429H49 1.05 0.13 0.76 31.0 0.84 200.0 1.0 17
49.50 ADM1422H49.5 0.20 -0.14 0.18 51.0 0.23 20.0 5.0 104
49.50 ADM1429H49.5 0.50 -0.10 0.43 92.0 0.48 23.0 3.0 11
50.00 ADM1422H50 0.09 -0.03 0.02 134.0 0.08 587.0 8.0 168
50.00 ADM1429H50 0.38 0.05 0.21 34.0 0.25 20.0 10.0 26
50.50 ADM1422H50.5 0.02 0.00 0.02 1.0 0.02 4.0 5.0 225
50.50 ADM1429H50.5 0.19 0.00 0.10 18.0 0.12 50.0 22.0 89
51.00 ADM1422H51 0.03 0.01 0.02 3.0 0.05 4.0 2.0 27
51.00 ADM1429H51 0.28 0.23 0.03 158.0 0.07 125.0 8.0 13
51.50 ADM1422H51.5 0.06 -0.02 0.01 31.0 0.05 169.0 1.0 1
51.50 ADM1429H51.5 0.02 0.00 0.01 117.0 0.05 274.0 0.0 0
52.00 ADM1422H52 0.08 0.00 0.01 23.0 0.05 180.0 0.0 0
52.00 ADM1429H52 0.01 0.00 0.01 24.0 0.05 195.0 0.0 0
52.50 ADM1422H52.5 0.08 0.00 0.01 11.0 0.05 191.0 0.0 0
52.50 ADM1429H52.5 0.01 0.00 0.01 10.0 0.05 162.0 0.0 0
53.00 ADM1422H53 0.08 0.00 0.01 10.0 0.05 189.0 0.0 0
53.00 ADM1429H53 0.07 0.00 0.01 10.0 0.05 136.0 0.0 0
53.50 ADM1422H53.5 0.07 0.00 0.01 10.0 0.05 193.0 0.0 0
53.50 ADM1429H53.5 0.03 -0.04 0.01 10.0 0.05 135.0 2.0 2
54.00 ADM1422H54 0.07 0.00 0.01 10.0 0.05 194.0 0.0 0
54.00 ADM1429H54 0.07 0.00 0.01 10.0 0.05 141.0 0.0 0
54.50 ADM1422H54.5 0.07 0.00 0.01 10.0 0.05 204.0 0.0 0
55.00 ADM1422H55 0.07 0.00 0.01 10.0 0.05 199.0 0.0 0
55.00 ADM1429H55 0.07 0.00 0.01 10.0 0.05 141.0 0.0 0
55.50 ADM1422H55.5 0.07 0.00 0.01 10.0 0.05 209.0 0.0 0
56.00 ADM1422H56 0.07 0.00 0.01 10.0 0.05 203.0 0.0 0
56.50 ADM1422H56.5 0.07 0.00 0.00 0.0 0.05 189.0 0.0 0
57.00 ADM1422H57 0.07 0.00 0.00 0.0 0.05 134.0 0.0 0
57.50 ADM1422H57.5 0.07 0.00 0.00 0.0 0.05 144.0 0.0 0
60.00 ADM1422H60 0.07 0.00 0.00 0.0 0.06 196.0 0.0 0
65.00 ADM1422H65 0.07 0.00 0.00 0.0 0.06 196.0 0.0 0
70.00 ADM1422H70 0.06 0.00 0.00 0.0 0.06 182.0 0.0 0
75.00 ADM1422H75 0.06 0.00 0.00 0.0 0.06 184.0 0.0 0

Put Options: ADM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ADM1422T35 0.07 0.00 0.01 3.0 0.06 140.0 0.0 0
36.00 ADM1422T36 0.07 0.00 0.01 2.0 0.06 140.0 0.0 0
37.00 ADM1422T37 0.07 0.00 0.01 10.0 0.06 140.0 0.0 0
38.00 ADM1422T38 0.07 0.00 0.01 15.0 0.06 140.0 0.0 0
38.00 ADM1429T38 0.07 0.00 0.01 32.0 0.12 199.0 0.0 0
38.50 ADM1422T38.5 0.07 0.00 0.01 10.0 0.06 140.0 0.0 0
39.00 ADM1422T39 0.07 0.00 0.01 10.0 0.07 166.0 0.0 0
39.00 ADM1429T39 0.07 0.00 0.01 33.0 0.06 83.0 2.0 2
39.50 ADM1422T39.5 0.07 0.00 0.01 10.0 0.06 140.0 0.0 0
39.50 ADM1429T39.5 0.07 0.00 0.01 25.0 0.14 210.0 0.0 0
40.00 ADM1422T40 0.07 0.00 0.01 10.0 0.06 141.0 0.0 0
40.00 ADM1429T40 0.02 -0.01 0.01 10.0 0.14 193.0 1.0 1
40.50 ADM1422T40.5 0.07 0.00 0.01 18.0 0.06 140.0 0.0 0
40.50 ADM1429T40.5 0.07 0.00 0.01 16.0 0.14 214.0 0.0 0
41.00 ADM1422T41 0.07 0.00 0.01 10.0 0.06 141.0 0.0 0
41.00 ADM1429T41 0.07 0.00 0.01 24.0 0.14 220.0 0.0 0
41.50 ADM1422T41.5 0.07 0.00 0.01 23.0 0.06 141.0 0.0 0
41.50 ADM1429T41.5 0.08 0.00 0.01 1.0 0.14 221.0 0.0 0
42.00 ADM1422T42 0.07 0.00 0.01 10.0 0.06 141.0 0.0 0
42.00 ADM1429T42 0.08 0.00 0.01 10.0 0.13 230.0 0.0 0
42.50 ADM1422T42.5 0.14 0.00 0.01 10.0 0.06 140.0 0.0 0
42.50 ADM1429T42.5 0.08 0.00 0.01 10.0 0.14 251.0 0.0 0
43.00 ADM1422T43 0.30 0.16 0.01 10.0 0.06 139.0 10.0 10
43.00 ADM1429T43 0.01 0.00 0.01 10.0 0.14 260.0 0.0 0
43.50 ADM1422T43.5 0.22 0.16 0.01 10.0 0.06 140.0 1.0 16
43.50 ADM1429T43.5 0.29 0.28 0.01 10.0 0.14 241.0 2.0 68
44.00 ADM1422T44 0.05 -0.01 0.01 1.0 0.06 132.0 2.0 28
44.00 ADM1429T44 0.37 0.36 0.01 10.0 0.14 447.0 6.0 8
44.50 ADM1422T44.5 0.55 0.53 0.01 10.0 0.06 147.0 40.0 40
44.50 ADM1429T44.5 0.12 0.11 0.01 10.0 0.14 440.0 12.0 12
45.00 ADM1422T45 0.03 -0.04 0.01 10.0 0.07 165.0 2.0 101
45.00 ADM1429T45 0.05 0.04 0.01 31.0 0.08 382.0 2.0 102
45.50 ADM1422T45.5 0.14 0.00 0.01 10.0 0.14 145.0 0.0 0
45.50 ADM1429T45.5 0.05 0.04 0.01 108.0 0.09 247.0 49.0 49
46.00 ADM1422T46 0.06 -0.03 0.01 11.0 0.14 393.0 2.0 19
46.00 ADM1429T46 0.86 0.85 0.01 127.0 0.14 759.0 6.0 6
46.50 ADM1422T46.5 0.25 0.16 0.01 61.0 0.07 157.0 10.0 80
46.50 ADM1429T46.5 0.07 0.06 0.01 166.0 0.10 286.0 30.0 81
47.00 ADM1422T47 0.03 -0.06 0.01 81.0 0.02 1.0 2.0 22
47.00 ADM1429T47 0.34 0.32 0.01 381.0 0.09 210.0 53.0 64
47.50 ADM1422T47.5 0.01 -0.07 0.02 15.0 0.07 223.0 1.0 26
47.50 ADM1429T47.5 0.03 0.00 0.02 378.0 0.21 1036.0 0.0 0
48.00 ADM1422T48 0.45 0.31 0.02 323.0 0.07 250.0 10.0 15
48.00 ADM1429T48 0.14 0.08 0.04 376.0 0.12 685.0 5.0 13
48.50 ADM1422T48.5 0.03 0.02 0.02 2.0 0.10 37.0 4.0 57
48.50 ADM1429T48.5 0.11 0.02 0.09 166.0 0.13 155.0 1.0 8
49.00 ADM1422T49 0.07 0.00 0.02 11.0 0.08 717.0 2.0 29
49.00 ADM1429T49 0.26 0.10 0.17 360.0 0.22 132.0 18.0 29
49.50 ADM1422T49.5 0.15 0.06 0.11 31.0 0.13 20.0 2.0 39
49.50 ADM1429T49.5 0.38 0.08 0.35 20.0 0.37 20.0 5.0 2
50.00 ADM1422T50 0.36 0.05 0.37 437.0 0.50 143.0 10.0 67
50.00 ADM1429T50 0.50 0.00 0.60 78.0 0.65 59.0 8.0 19
50.50 ADM1422T50.5 0.63 0.00 0.57 682.0 1.04 702.0 0.0 0
50.50 ADM1429T50.5 0.90 0.04 0.91 550.0 1.12 965.0 20.0 100
51.00 ADM1422T51 1.54 0.43 1.04 777.0 1.53 624.0 1.0 1
51.00 ADM1429T51 1.19 0.00 1.12 820.0 1.59 692.0 0.0 0
51.50 ADM1422T51.5 1.87 0.00 1.54 770.0 2.03 588.0 2.0 2
51.50 ADM1429T51.5 1.65 0.00 1.57 791.0 2.05 574.0 0.0 0
52.00 ADM1422T52 2.10 0.00 2.04 763.0 2.53 565.0 0.0 0
52.00 ADM1429T52 2.11 0.00 2.06 679.0 2.54 631.0 0.0 0
52.50 ADM1422T52.5 2.59 0.00 2.54 440.0 3.05 287.0 0.0 0
52.50 ADM1429T52.5 2.59 0.00 2.53 657.0 3.05 653.0 0.0 0
53.00 ADM1422T53 3.05 0.00 2.99 444.0 3.55 298.0 0.0 0
53.00 ADM1429T53 3.10 0.00 2.99 702.0 3.55 587.0 0.0 0
53.50 ADM1422T53.5 3.55 0.00 3.45 143.0 4.05 113.0 0.0 0
53.50 ADM1429T53.5 3.55 0.00 3.45 338.0 4.05 266.0 0.0 0
54.00 ADM1422T54 4.05 0.00 3.95 99.0 4.55 91.0 0.0 0
54.00 ADM1429T54 4.00 0.00 3.95 118.0 4.55 98.0 0.0 0
54.50 ADM1422T54.5 4.55 0.00 4.30 99.0 5.05 86.0 0.0 0
55.00 ADM1422T55 5.05 0.00 4.80 146.0 5.55 113.0 0.0 0
55.00 ADM1429T55 5.05 0.00 4.60 23.0 5.55 37.0 0.0 0
55.50 ADM1422T55.5 5.55 0.00 5.45 94.0 6.05 88.0 0.0 0
56.00 ADM1422T56 6.05 0.00 5.95 60.0 6.55 39.0 0.0 0
56.50 ADM1422T56.5 6.55 0.00 6.45 67.0 7.05 46.0 0.0 0
57.00 ADM1422T57 7.05 0.00 6.95 52.0 7.55 39.0 0.0 0
57.50 ADM1422T57.5 7.55 0.00 7.30 35.0 8.05 30.0 0.0 0
60.00 ADM1422T60 9.80 0.00 9.65 35.0 10.60 30.0 0.0 0
65.00 ADM1422T65 14.80 0.00 13.65 10.0 15.70 140.0 0.0 0
70.00 ADM1422T70 19.30 0.00 18.70 45.0 22.00 210.0 0.0 0
75.00 ADM1422T75 24.55 0.00 23.65 45.0 25.65 140.0 0.0 0
Trading Center