Dow Down0.92% Nasdaq Down0.83%

Archer-Daniels-Midland Company (ADM)

-NYSE
45.76 Up 0.06(0.13%) Oct 22, 4:00PM EDT
|After Hours : 45.90 Up 0.14 (0.31%) Oct 22, 4:31PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.00ADM141024C000370004.70 0.008.659.3007
38.00ADM141024C000380005.30 0.007.658.30020
40.00ADM141024C000400005.40 0.005.656.3055
40.50ADM141024C000405004.90 0.005.155.8099
41.00ADM141024C000410002.39 0.004.655.30049
41.50ADM141024C000415001.99 0.004.154.80025
42.00ADM141024C000420001.96 0.003.654.30249
42.50ADM141024C000425002.55 0.003.153.80697
43.00ADM141024C000430000.81 0.002.653.30011
43.00ADM141031C000430001.30 0.002.793.35068
43.50ADM141024C000435002.60Up 1.002.212.771033
43.50ADM141031C000435000.96 0.002.302.87020
44.00ADM141024C000440002.12Up 0.421.712.28327
44.00ADM141031C000440000.76 0.001.922.312022
44.50ADM141024C000445001.41Up 0.611.261.801014
45.00ADM141024C000450000.53 0.000.861.326171
45.00ADM141031C000450001.15Up 0.021.131.291086
45.50ADM141024C000455000.13 0.000.490.7102
45.50ADM141031C000455000.94 0.000.800.971723
46.00ADM141024C000460000.41Up 0.080.230.30821
46.00ADM141031C000460000.69Up 0.120.540.67134
46.50ADM141024C000465000.16 0.000.090.122153
47.00ADM141024C000470000.60 0.000.030.1301
47.00ADM141031C000470000.25 0.000.220.273775
47.50ADM141031C000475000.12 0.000.120.18622
48.00ADM141024C000480000.47 0.00N/A0.121887
48.50ADM141024C000485000.23 0.00N/A0.11828
48.50ADM141031C000485000.07 0.000.020.142525
49.00ADM141031C000490000.27 0.000.010.11210
50.00ADM141024C000500000.19 0.00N/A0.10185194
50.00ADM141031C000500000.27 0.00N/A0.122130
50.50ADM141024C000505000.04 0.00N/A0.11640
50.50ADM141031C000505000.18 0.00N/A0.1231
51.00ADM141024C000510000.05 0.00N/A0.101953
51.00ADM141031C000510000.25 0.00N/A0.112038
51.50ADM141024C000515000.30 0.00N/A0.115097
51.50ADM141031C000515000.14 0.00N/A0.111011
52.00ADM141024C000520000.07 0.00N/A0.111401
52.00ADM141031C000520000.08 0.00N/A0.111550
52.50ADM141024C000525000.06 0.00N/A0.11163
52.50ADM141031C000525000.07 0.00N/A0.112542
53.00ADM141024C000530000.26 0.00N/A0.113031
53.00ADM141031C000530000.05 0.00N/A0.113538
54.00ADM141024C000540000.17 0.00N/A0.1104
54.00ADM141031C000540000.04 0.00N/A0.11515
54.50ADM141024C000545000.08 0.00N/A0.11018
55.00ADM141024C000550000.10 0.00N/A0.1401
57.00ADM141031C000570000.02 0.00N/A0.141111
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
36.00ADM141031P000360000.25 0.00N/A0.1403
37.00ADM141031P000370000.25 0.00N/A0.1406
38.00ADM141031P000380000.29 0.000.010.1406
39.00ADM141031P000390000.42 0.000.010.1408
40.00ADM141024P000400000.22 0.00N/A0.1301
40.50ADM141024P000405000.23 0.00N/A0.13012
41.50ADM141024P000415000.49 0.00N/A0.13010
42.00ADM141031P000420000.16 0.000.020.184140
42.50ADM141024P000425000.93 0.00N/A0.14032
43.00ADM141024P000430000.34 0.00N/A0.14810
43.00ADM141031P000430001.73 0.000.040.1914
43.50ADM141031P000435000.26 0.000.080.172222
44.00ADM141024P000440001.09 0.000.010.1401
44.00ADM141031P000440000.24 0.000.130.23320
44.50ADM141024P000445000.13 0.000.020.112260
45.00ADM141024P000450000.21 0.000.110.15110111
45.00ADM141031P000450000.32Down 0.180.300.4358
45.50ADM141024P000455000.20Down 0.190.210.27444
45.50ADM141031P000455000.45 0.000.450.61014
46.00ADM141024P000460000.87 0.000.420.53221
46.00ADM141031P000460000.95 0.000.710.8548160
46.50ADM141024P000465000.95 0.000.630.88339377
46.50ADM141031P000465001.25 0.000.981.15150152
47.00ADM141024P000470000.97 0.000.881.3329138
47.50ADM141024P000475001.55 0.001.281.8625124
47.50ADM141031P000475001.41 0.001.441.932020
48.00ADM141024P000480001.35 0.001.762.361016
48.00ADM141031P000480001.48 0.001.872.431016
48.50ADM141024P000485006.35 0.002.252.851211
49.00ADM141024P000490006.85 0.002.753.35514
49.00ADM141031P000490001.54 0.002.783.40040
49.50ADM141031P000495002.06 0.003.253.90211
50.00ADM141024P000500002.76 0.003.704.4040372
50.00ADM141031P000500000.51 0.003.754.4056
50.50ADM141024P000505005.70 0.004.204.9044
51.00ADM141024P000510001.00 0.004.705.451014
51.00ADM141031P000510003.86 0.004.705.401013
52.00ADM141024P000520006.40Up 2.015.706.3533
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.