Dow Down0.18% Nasdaq Up0.39%

Archer Daniels Midland Company (ADM)

-NYSE
50.06 0.20(0.40%) Sep 2, 4:01PM EDT
|After Hours : 50.91 Up 0.85 (1.70%) Sep 2, 7:08PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
35.00ADM140920C0003500014.45 0.00N/AN/A5040
37.00ADM140920C0003700012.85 0.00N/AN/A454
38.00ADM140920C0003800011.50 0.00N/AN/A735
40.00ADM140920C0004000010.45Up 0.90N/AN/A2010
43.00ADM140920C000430006.64 0.00N/AN/A1420
43.50ADM140905C000435006.45 0.00N/AN/A88
44.00ADM140920C000440005.85 0.00N/AN/A3,2561
45.00ADM140920C000450004.70 0.00N/AN/A119
46.00ADM140920C000460004.30Up 0.60N/AN/A1284
47.00ADM140920C000470003.30Up 0.45N/AN/A10356
47.50ADM140926C000475002.04 0.00N/AN/A2020
48.00ADM140912C000480002.00Up 0.13N/AN/A5001
48.00ADM140920C000480002.42Up 0.45N/AN/A2201,675
48.50ADM140905C000485001.33 0.00N/AN/A1315
48.50ADM140920C000485002.01Up 0.47N/AN/A240
48.50ADM140926C000485001.49 0.00N/AN/A2432
49.00ADM140905C000490001.15Up 0.33N/AN/A27
49.00ADM140912C000490000.96 0.00N/AN/A250575
49.00ADM140920C000490001.71Up 0.58N/AN/A1891
49.00ADM140926C000490001.62 0.00N/AN/A1010
49.50ADM140905C000495000.70Up 0.22N/AN/A829
49.50ADM140912C000495000.83 0.00N/AN/A245
49.50ADM140920C000495000.86 0.00N/AN/A112
49.50ADM140926C000495001.05 0.00N/AN/A11
50.00ADM140905C000500000.47Up 0.23N/AN/A69132
50.00ADM140912C000500000.44 0.00N/AN/A1213
50.00ADM140920C000500000.77Up 0.22N/AN/A196,291
50.00ADM140926C000500001.00Up 0.17N/AN/A1052
50.50ADM140905C000505000.21Up 0.07N/AN/A7973
50.50ADM140912C000505000.44Up 0.20N/AN/A46
50.50ADM140920C000505000.44Up 0.10N/AN/A30552
50.50ADM140926C000505000.57Up 0.04N/AN/A20638
51.00ADM140905C000510000.07Up 0.02N/AN/A13320
51.00ADM140912C000510000.30Up 0.17N/AN/A539
51.00ADM140920C000510000.32Up 0.11N/AN/A151679
51.00ADM140926C000510000.36Down 0.31N/AN/A110
51.50ADM140905C000515000.05 0.00N/AN/A11
51.50ADM140912C000515000.12Up 0.01N/AN/A66
51.50ADM140920C000515000.20 0.00N/AN/A16200
51.50ADM140926C000515000.39 0.00N/AN/A1010
52.00ADM140912C000520000.25 0.00N/AN/A3030
52.00ADM140920C000520000.10 0.00N/AN/A3103
52.00ADM140926C000520000.41 0.00N/AN/A3436
52.50ADM140912C000525000.19 0.00N/AN/A1010
52.50ADM140920C000525000.12 0.00N/AN/A11
52.50ADM140926C000525000.18 0.00N/AN/A1044
53.00ADM140912C000530000.10 0.00N/AN/A2020
53.00ADM140920C000530000.04 0.00N/AN/A17
53.00ADM140926C000530000.24 0.00N/AN/A5050
53.50ADM140920C000535000.05 0.00N/AN/A1414
53.50ADM140926C000535000.19 0.00N/AN/A140140
54.00ADM140926C000540000.15 0.00N/AN/A1010
55.00ADM140905C000550000.03 0.00N/AN/A113
55.00ADM140920C000550000.02 0.00N/AN/A171,205
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
21.00ADM140920P000210000.08 0.00N/AN/A04
25.00ADM140920P000250000.10 0.00N/AN/A66
26.00ADM140920P000260000.12 0.00N/AN/A33
27.00ADM140920P000270000.07 0.00N/AN/A33
28.00ADM140920P000280000.08 0.00N/AN/A1020
29.00ADM140920P000290000.02 0.00N/AN/A220
30.00ADM140920P000300000.10 0.00N/AN/A142
31.00ADM140920P000310000.04 0.00N/AN/A99
32.00ADM140920P000320000.05 0.00N/AN/A1052
33.00ADM140920P000330000.05 0.00N/AN/A1195
34.00ADM140920P000340000.34 0.00N/AN/A1074
35.00ADM140920P000350000.03 0.00N/AN/A5126
36.00ADM140920P000360000.12 0.00N/AN/A582
37.00ADM140920P000370000.05 0.00N/AN/A2106
38.00ADM140920P000380000.05 0.00N/AN/A2199
39.00ADM140920P000390000.03 0.00N/AN/A20151
40.00ADM140920P000400000.02 0.00N/AN/A20541
40.50ADM140905P000405000.01 0.00N/AN/A66
41.00ADM140905P000410000.01 0.00N/AN/A2222
41.00ADM140920P000410000.07 0.00N/AN/A2420
41.50ADM140905P000415000.01 0.00N/AN/A3838
42.00ADM140905P000420000.01 0.00N/AN/A102102
42.00ADM140920P000420000.06 0.00N/AN/A10850
42.50ADM140905P000425000.01 0.00N/AN/A561561
43.00ADM140920P000430000.07 0.00N/AN/A51,485
43.50ADM140912P000435000.04 0.00N/AN/A1212
43.50ADM140926P000435000.12 0.00N/AN/A33
44.00ADM140905P000440000.07 0.00N/AN/A55
44.00ADM140912P000440000.07 0.00N/AN/A4040
44.00ADM140920P000440000.06 0.00N/AN/A21,266
44.00ADM140926P000440000.11 0.00N/AN/A33
44.50ADM140905P000445000.12 0.00N/AN/A1010
44.50ADM140920P000445000.09 0.00N/AN/A11
45.00ADM140920P000450000.07 0.00N/AN/A3643
45.50ADM140912P000455000.10 0.00N/AN/A2121
45.50ADM140920P000455000.12 0.00N/AN/A1313
46.00ADM140905P000460000.74 0.00N/AN/A1515
46.00ADM140912P000460000.25 0.00N/AN/A2929
46.00ADM140920P000460000.05 0.00N/AN/A21668
46.00ADM140926P000460000.21 0.00N/AN/A11
46.50ADM140905P000465000.98 0.00N/AN/A103
46.50ADM140912P000465000.39 0.00N/AN/A5561
46.50ADM140920P000465000.19 0.00N/AN/A1313
47.00ADM140905P000470001.55 0.00N/AN/A511
47.00ADM140912P000470000.12 0.00N/AN/A626
47.00ADM140920P000470000.09 0.00N/AN/A21468
47.50ADM140920P000475000.17 0.00N/AN/A120126
47.50ADM140926P000475000.45 0.00N/AN/A33
48.00ADM140905P000480000.16 0.00N/AN/A1042
48.00ADM140920P000480000.09Down 0.08N/AN/A436695
48.00ADM140926P000480000.42 0.00N/AN/A212
48.50ADM140905P000485000.25 0.00N/AN/A33
48.50ADM140912P000485000.14 0.00N/AN/A314
48.50ADM140920P000485000.15Down 0.06N/AN/A5160
48.50ADM140926P000485000.52 0.00N/AN/A33
49.00ADM140905P000490000.10 0.00N/AN/A3631
49.00ADM140912P000490000.55 0.00N/AN/A17
49.00ADM140920P000490000.19Down 0.18N/AN/A27352
49.00ADM140926P000490000.84 0.00N/AN/A33
49.50ADM140905P000495000.06Down 0.13N/AN/A598
49.50ADM140912P000495000.24Down 0.19N/AN/A430
49.50ADM140920P000495000.30Down 0.17N/AN/A2927
49.50ADM140926P000495000.98 0.00N/AN/A1010
50.00ADM140920P000500000.47Down 0.31N/AN/A76357
50.00ADM140926P000500001.08 0.00N/AN/A2425
50.50ADM140920P000505000.63Down 0.37N/AN/A2125
50.50ADM140926P000505001.82 0.00N/AN/A1818
51.00ADM140912P000510001.47 0.00N/AN/A99
51.50ADM140912P000515002.29 0.00N/AN/A1010
52.00ADM140926P000520002.94 0.00N/AN/A1010
54.00ADM140912P000540004.20 0.00N/AN/A11
55.00ADM140920P000550005.26 0.00N/AN/A10396
55.00ADM140926P000550005.30 0.00N/AN/A11
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.