Dow Up0.11% Nasdaq Up0.50%

Archer Daniels Midland Company (ADM)

-NYQ
49.86 Up 0.11(0.22%) Aug 29, 4:04PM EDT
|After Hours : 49.86 0.00 (0.00%) Aug 29, 4:23PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
15.00ADM150117C0001500034.85 0.0033.1036.453030
20.00ADM150117C0002000029.85 0.0028.1031.45339
25.00ADM150117C0002500024.85 0.0023.1026.453025
30.00ADM150117C0003000019.67 0.0019.5020.35248
32.00ADM150117C0003200017.80 0.0017.5018.008012
35.00ADM150117C0003500014.70 0.0014.6015.0517142
37.00ADM150117C0003700012.70 0.0012.5013.102020
38.00ADM150117C000380006.89 0.0011.5012.2533
40.00ADM150117C000400009.80 0.009.7010.3070888
41.00ADM150117C000410007.46 0.008.809.20227
42.00ADM150117C000420008.13 0.007.858.2510393
43.00ADM150117C000430006.95 0.006.957.307318
44.00ADM150117C000440006.06 0.006.156.40386
45.00ADM150117C000450005.48Up 0.385.305.5523,143
46.00ADM150117C000460004.45 0.004.504.7511,287
47.00ADM150117C000470003.90 0.003.853.9511,100
48.00ADM150117C000480003.20 0.003.153.3051,771
49.00ADM150117C000490002.55 0.002.572.642358
50.00ADM150117C000500002.06Up 0.092.032.0955,093
55.00ADM150117C000550000.50Up 0.020.470.5311923
60.00ADM150117C000600000.16 0.000.070.131209
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
15.00ADM150117P000150000.06 0.00N/A0.030110
18.00ADM150117P000180000.01 0.00N/A0.0315404
20.00ADM150117P000200000.02 0.00N/A0.039192
23.00ADM150117P000230000.09 0.00N/A0.0410500
25.00ADM150117P000250000.06 0.000.010.0510310
27.00ADM150117P000270000.05 0.000.020.062344
30.00ADM150117P000300000.05 0.000.030.0841,319
31.00ADM150117P000310000.08 0.000.040.093134
32.00ADM150117P000320000.05 0.000.050.1153,596
33.00ADM150117P000330000.11 0.000.050.1295
34.00ADM150117P000340000.46 0.000.050.131540
35.00ADM150117P000350000.11 0.000.070.144775
36.00ADM150117P000360000.15 0.000.080.159136
37.00ADM150117P000370000.16 0.000.090.17201,705
38.00ADM150117P000380000.45 0.000.130.193870
39.00ADM150117P000390000.22 0.000.160.21278
40.00ADM150117P000400000.22Down 0.020.210.2552,059
41.00ADM150117P000410000.29 0.000.260.305459
42.00ADM150117P000420000.34Down 0.010.320.3751,298
43.00ADM150117P000430000.44 0.000.420.4681,944
44.00ADM150117P000440000.60 0.000.540.5821,045
45.00ADM150117P000450000.71Down 0.060.700.7411,512
46.00ADM150117P000460000.97 0.000.900.9441,567
47.00ADM150117P000470001.26 0.001.161.20480
48.00ADM150117P000480001.51Down 0.081.471.52491
49.00ADM150117P000490001.92Down 0.091.871.911299
50.00ADM150117P000500002.38Down 0.222.332.38104537
55.00ADM150117P000550007.10 0.005.755.901119
60.00ADM150117P0006000010.80 0.0010.3010.751055
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.