Send me a link:

*Text messaging rates may apply.

 Dow Down0.09% Nasdaq Up0.19%

Archer Daniels Midland Company (ADM)

-NYSE
47.73 Down 0.34(0.71%) 2:48PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.00ADM140816C000370007.90 0.0010.4011.45115115
38.00ADM140816C000380007.30 0.008.6510.552121
41.00ADM140816C000410003.95 0.006.607.25514
42.00ADM140801C000420005.40 0.005.606.3522
42.00ADM140816C000420004.55 0.005.656.25512
42.00ADM140822C000420006.30 0.005.656.4022
43.00ADM140816C000430003.15 0.004.655.2512119
44.00ADM140801C000440003.80Down 0.363.603.8052747
44.00ADM140808C000440002.90 0.003.704.2511
44.00ADM140816C000440004.30 0.003.704.2510192
44.50ADM140801C000445000.62 0.003.103.901045
44.50ADM140808C000445000.75 0.003.203.557070
44.50ADM140816C000445003.90 0.003.253.6503
45.00ADM140801C000450003.08Down 0.482.632.821154
45.00ADM140816C000450003.31 0.002.772.9410607
45.50ADM140801C000455003.12 0.002.132.426201
45.50ADM140808C000455001.72 0.002.312.444457
46.00ADM140801C000460001.86Down 0.541.701.825176
46.00ADM140808C000460002.08 0.001.932.0122
46.00ADM140816C000460002.09Down 0.211.942.0620841
46.00ADM140829C000460002.56 0.002.022.2168
46.50ADM140801C000465001.48Down 0.361.211.331181
46.50ADM140808C000465002.03 0.001.551.676541
46.50ADM140816C000465002.29 0.001.601.67020
46.50ADM140822C000465001.03 0.001.641.7355
46.50ADM140829C000465002.15 0.001.661.8477
47.00ADM140801C000470001.73 0.000.790.87546
47.00ADM140808C000470001.44 0.001.181.264576
47.00ADM140816C000470001.76 0.001.271.32101,161
47.00ADM140822C000470001.80 0.001.301.3812686
47.00ADM140829C000470001.74 0.001.341.52106
47.50ADM140801C000475000.88 0.000.430.515071
47.50ADM140808C000475001.25 0.000.860.998202
47.50ADM140816C000475001.25Down 0.350.951.01826
47.50ADM140829C000475001.61 0.001.061.22321
48.00ADM140801C000480000.24Down 0.200.190.2611267
48.00ADM140808C000480000.89 0.000.610.684280
48.00ADM140816C000480000.83Down 0.100.720.756801
48.00ADM140822C000480001.23 0.000.760.8223
48.00ADM140829C000480001.26 0.000.820.91659
48.50ADM140801C000485000.21 0.000.070.111267
48.50ADM140808C000485000.46Down 0.230.410.51405405
48.50ADM140816C000485000.97 0.000.510.55524
48.50ADM140822C000485000.85 0.000.560.61103111
48.50ADM140829C000485000.82 0.000.630.781213
49.00ADM140801C000490000.04Down 0.040.020.0854873
49.00ADM140808C000490000.46 0.000.270.3246520
49.00ADM140816C000490000.37Down 0.120.360.3935419
49.00ADM140822C000490000.81 0.000.400.522051
49.00ADM140829C000490000.69 0.000.480.611116
49.50ADM140801C000495000.16 0.000.010.121113
49.50ADM140808C000495000.28 0.000.170.21201,623
49.50ADM140816C000495000.29Down 0.050.250.28113
49.50ADM140822C000495000.31Down 0.330.290.331102
50.00ADM140801C000500000.04 0.00N/A0.1443
50.00ADM140808C000500000.27 0.000.110.2020246
50.00ADM140816C000500000.18Down 0.080.170.2212277
50.00ADM140822C000500000.48 0.000.200.253044
50.00ADM140829C000500000.53 0.000.250.361010
50.50ADM140808C000505000.10Down 0.040.070.1240083
50.50ADM140816C000505000.26 0.000.120.1901
50.50ADM140822C000505000.15Down 0.180.140.1919
50.50ADM140829C000505000.38 0.000.180.244242
51.00ADM140801C000510000.07 0.00N/A0.141818
51.00ADM140808C000510000.13 0.000.050.1411
51.00ADM140816C000510000.20 0.000.080.1622
51.00ADM140822C000510000.08 0.000.100.1811
51.50ADM140801C000515000.05 0.00N/A0.142424
52.50ADM140808C000525000.08 0.000.010.116060
53.00ADM140808C000530000.03 0.00N/A0.1411
53.50ADM140829C000535000.07 0.000.020.0822
54.00ADM140808C000540000.02 0.00N/A0.1423
Put OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00ADM140816P000400000.04 0.00N/A0.051724
40.50ADM140808P000405000.20 0.00N/A0.143535
41.00ADM140808P000410000.25 0.00N/A0.064040
41.00ADM140816P000410000.05 0.00N/A0.06256
41.50ADM140808P000415000.31 0.00N/A0.073332
42.00ADM140801P000420000.28 0.00N/A0.14356
42.00ADM140808P000420000.12 0.00N/A0.14300610
42.00ADM140816P000420000.05Down 0.020.010.06200389
42.50ADM140801P000425000.30 0.00N/A0.149090
42.50ADM140808P000425000.31 0.00N/A0.141010
43.00ADM140801P000430000.07 0.00N/A0.1442177
43.00ADM140808P000430000.73 0.000.010.102121
43.00ADM140816P000430000.11 0.000.020.1052266
43.00ADM140822P000430000.30 0.000.050.121010
43.50ADM140801P000435000.05 0.00N/A0.1422
43.50ADM140808P000435000.95 0.000.020.106464
43.50ADM140822P000435000.30 0.000.070.141515
43.50ADM140829P000435000.27 0.000.110.176666
44.00ADM140801P000440000.01Down 0.04N/A0.022138
44.00ADM140808P000440000.36 0.000.020.147682
44.00ADM140816P000440000.08 0.000.040.1340359
44.00ADM140822P000440000.50 0.000.090.182727
44.50ADM140801P000445001.26 0.00N/A0.141919
44.50ADM140808P000445000.07 0.000.040.142118
44.50ADM140822P000445000.55 0.000.120.224040
45.00ADM140801P000450000.08 0.00N/A0.141212
45.00ADM140808P000450000.20 0.000.060.152243
45.00ADM140816P000450000.16 0.000.130.1910612
45.00ADM140822P000450000.23 0.000.250.2990101
45.00ADM140829P000450000.45 0.000.240.353030
45.50ADM140801P000455000.11 0.00N/A0.14413
45.50ADM140808P000455000.16 0.000.100.202319
45.50ADM140816P000455000.29 0.000.210.248787
45.50ADM140829P000455000.60 0.000.340.451111
46.00ADM140801P000460000.24 0.000.010.141010
46.00ADM140808P000460000.24 0.000.240.2852160
46.00ADM140816P000460000.30Up 0.020.300.341111,004
46.00ADM140822P000460000.49 0.000.430.491122
46.50ADM140801P000465000.05 0.000.020.14125
46.50ADM140808P000465000.25 0.000.340.391031
46.50ADM140816P000465000.45 0.000.420.46016
46.50ADM140822P000465000.79 0.000.590.642726
46.50ADM140829P000465000.88 0.000.590.731111
47.00ADM140801P000470000.19 0.000.100.141742
47.00ADM140808P000470000.43 0.000.480.54121,054
47.00ADM140816P000470000.49 0.000.570.6115492
47.00ADM140829P000470000.78 0.000.770.9266
47.50ADM140801P000475000.17 0.000.220.2810212
47.50ADM140808P000475000.59 0.000.670.7354266
47.50ADM140816P000475000.71Up 0.030.780.84132
47.50ADM140822P000475000.82 0.000.971.042011
48.00ADM140801P000480000.43Up 0.110.470.5513261
48.00ADM140808P000480000.80 0.000.900.952154
48.00ADM140816P000480000.99Up 0.221.011.0820284
48.00ADM140822P000480001.10 0.001.221.3256
48.00ADM140829P000480001.27 0.001.271.4322
48.50ADM140801P000485000.41 0.000.700.95350
48.50ADM140808P000485001.02 0.001.191.2530226
48.50ADM140816P000485001.13Down 0.021.341.3613
49.00ADM140808P000490001.41 0.001.451.6516631
49.00ADM140816P000490001.58Up 0.111.661.7110173
49.50ADM140808P000495002.08 0.001.922.03249289
49.50ADM140816P000495001.72Down 0.122.042.11149
50.00ADM140816P000500002.42Up 0.212.452.537186
50.50ADM140808P000505003.10 0.002.362.9898
50.50ADM140816P000505002.65 0.002.843.00475
51.00ADM140808P000510003.30 0.002.803.4532
51.00ADM140816P000510003.10 0.003.303.45437
51.50ADM140816P000515003.25 0.003.454.002141
55.00ADM140816P000550007.55 0.006.857.455791
60.00ADM140816P0006000015.00 0.0011.6012.60020
65.00ADM140816P0006500019.95 0.0016.6017.60020
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.