Dow Up0.15% Nasdaq Up0.21%

Archer-Daniels-Midland Company (ADM)

-NYSE
51.20 0.06(0.12%) Sep 17, 4:00PM 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
40.00ADM140920C0004000010.45 0.00N/AN/A2026
41.00ADM140926C000410009.80 0.00N/AN/A2929
43.00ADM140920C000430008.26 0.00N/AN/A1411
44.00ADM140920C000440005.85 0.00N/AN/A3,2561
44.00ADM140926C000440006.70 0.00N/AN/A2121
45.00ADM140920C000450005.90Up 0.42N/AN/A119
46.00ADM140920C000460005.41Up 0.13N/AN/A2664
47.00ADM140920C000470003.42 0.00N/AN/A1310
47.50ADM140926C000475003.25 0.00N/AN/A164
48.00ADM140920C000480003.00Down 0.25N/AN/A221,412
48.50ADM140920C000485001.85 0.00N/AN/A243
48.50ADM140926C000485001.90 0.00N/AN/A832
49.00ADM140920C000490002.50Up 0.25N/AN/A21893
49.00ADM140926C000490001.62 0.00N/AN/A1010
49.50ADM140920C000495001.00 0.00N/AN/A5965
49.50ADM140926C000495001.26 0.00N/AN/A14
50.00ADM140920C000500001.24Down 0.09N/AN/A613,070
50.00ADM140926C000500000.84 0.00N/AN/A154
50.50ADM140920C000505000.83Down 0.09N/AN/A31,646
50.50ADM140926C000505000.87 0.00N/AN/A9678
51.00ADM140920C000510000.34Up 0.19N/AN/A411,823
51.00ADM140926C000510000.62Down 0.08N/AN/A182
51.50ADM140920C000515000.18Down 0.03N/AN/A11269
51.50ADM140926C000515000.28Up 0.03N/AN/A429
52.00ADM140920C000520000.07 0.00N/AN/A25183
52.00ADM140926C000520000.20Up 0.02N/AN/A8337
52.50ADM140920C000525000.05 0.00N/AN/A23
52.50ADM140926C000525000.05 0.00N/AN/A3276
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
55.00ADM140920C000550000.01Down 0.01N/AN/A11,203
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
38.00ADM140920P000380000.03 0.00N/AN/A9206
39.00ADM140920P000390000.03 0.00N/AN/A20151
40.00ADM140920P000400000.02 0.00N/AN/A20541
41.00ADM140920P000410000.07 0.00N/AN/A2420
42.00ADM140920P000420000.01 0.00N/AN/A4850
43.00ADM140920P000430000.07 0.00N/AN/A51,485
43.50ADM140926P000435000.12 0.00N/AN/A33
44.00ADM140920P000440000.06 0.00N/AN/A21,266
44.00ADM140926P000440000.11 0.00N/AN/A33
44.50ADM140920P000445000.09 0.00N/AN/A11
45.00ADM140920P000450000.01 0.00N/AN/A2639
45.50ADM140920P000455000.12 0.00N/AN/A1313
46.00ADM140920P000460000.03 0.00N/AN/A2668
46.00ADM140926P000460000.04 0.00N/AN/A11
46.50ADM140920P000465000.19 0.00N/AN/A1313
47.00ADM140920P000470000.01 0.00N/AN/A3467
47.50ADM140920P000475000.02 0.00N/AN/A10129
47.50ADM140926P000475000.45 0.00N/AN/A33
48.00ADM140920P000480000.03Down 0.01N/AN/A3782
48.00ADM140926P000480000.42 0.00N/AN/A212
48.50ADM140920P000485000.07 0.00N/AN/A4200
48.50ADM140926P000485000.06 0.00N/AN/A58
49.00ADM140920P000490000.03 0.00N/AN/A11332
49.00ADM140926P000490000.07Down 0.07N/AN/A218
49.50ADM140920P000495000.04 0.00N/AN/A4124
49.50ADM140926P000495000.61 0.00N/AN/A717
50.00ADM140920P000500000.06 0.00N/AN/A1111,464
50.00ADM140926P000500000.18 0.00N/AN/A14435
50.50ADM140920P000505000.10Up 0.03N/AN/A20832
50.50ADM140926P000505001.82 0.00N/AN/A1818
51.00ADM140920P000510000.31Down 0.01N/AN/A110159
51.00ADM140926P000510000.37 0.00N/AN/A5097
51.50ADM140920P000515000.85 0.00N/AN/A3232
52.00ADM140926P000520002.94 0.00N/AN/A1010
55.00ADM140920P000550004.53 0.00N/AN/A196
55.00ADM140926P000550005.30 0.00N/AN/A11
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.