Last $49.58 USD
Change Today +0.38 / 0.77%
Volume 2.1M
As of 4:15 PM 08/27/14 All times are local (Market data is delayed by at least 15 minutes).

Stock Options for archer-daniels-midland co By Expiration Date

 

In the Money

At the Money

Call
Last Trade
Last
Change
High
Low
Volume
Open Interest
Strike Price Put
Last Trade
Last
Change
High
Low
Volume
Open Interest
ADM 14I20 42.500
17 Hours ago
0.00
0.00
--
--
0
--
42.50 ADM 14U20 42.500
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 43.000
7 Hours ago
6.64
-0.11
6.64
6.64
14
20.00
43.00 ADM 14U20 43.000
14 Days ago
0.07
0.00
--
--
0
1,485
ADM 14I20 43.500
17 Hours ago
0.00
0.00
--
--
0
--
43.50 ADM 14U20 43.500
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 44.000
9 Days ago
5.85
0.00
--
--
0
1.00
44.00 ADM 14U20 44.000
1 Days ago
0.06
0.00
--
--
0
1,266
ADM 14I20 44.500
17 Hours ago
0.00
0.00
--
--
0
--
44.50 ADM 14U20 44.500
9 Days ago
0.09
0.00
--
--
0
1.00
ADM 14I20 45.000
7 Hours ago
4.70
-0.07
4.70
4.70
1
19.00
45.00 ADM 14U20 45.000
8 Hours ago
0.07
0.00
0.07
0.07
3
646.00
ADM 14I20 45.500
17 Hours ago
0.00
0.00
--
--
0
--
45.50 ADM 14U20 45.500
9 Days ago
0.12
0.00
--
--
0
13.00
ADM 14I20 46.000
7 Days ago
3.74
0.00
--
--
0
85.00
46.00 ADM 14U20 46.000
2 Days ago
0.08
0.00
--
--
0
677.00
ADM 14I20 46.500
17 Hours ago
0.00
0.00
--
--
0
--
46.50 ADM 14U20 46.500
9 Days ago
0.19
0.00
--
--
0
13.00
ADM 14I20 47.000
2 Days ago
2.49
0.00
--
--
0
356.00
47.00 ADM 14U20 47.000
5 Hours ago
0.12
-0.06
0.12
0.12
1
490.00
ADM 14I20 47.500
17 Hours ago
0.00
0.00
--
--
0
--
47.50 ADM 14U20 47.500
2 Days ago
0.17
0.00
--
--
0
126.00
ADM 14I20 48.000
8 Hours ago
1.89
+0.32
1.89
1.89
2
1,681
48.00 ADM 14U20 48.000
2 Hours ago
0.21
-0.11
0.21
0.21
10
695.00
ADM 14I20 48.500
7 Days ago
1.54
0.00
--
--
0
40.00
48.50 ADM 14U20 48.500
2 Hours ago
0.28
-0.14
0.28
0.28
5
151.00
ADM 14I20 49.000
3 Hours ago
1.10
+0.32
1.10
1.00
24
893.00
49.00 ADM 14U20 49.000
7 Hours ago
0.41
-0.07
0.41
0.41
3
348.00
ADM 14I20 49.500
1 Days ago
0.62
0.00
--
--
0
11.00
49.50 ADM 14U20 49.500
8 Hours ago
0.66
-0.07
0.66
0.66
10
18.00
Last 49.58
ADM 14I20 50.000
2 Hours ago
0.49
+0.15
0.53
0.48
32
6,276
50.00 ADM 14U20 50.000
7 Hours ago
0.82
-0.19
0.85
0.82
6
348.00
ADM 14I20 50.500
5 Hours ago
0.35
+0.06
0.35
0.34
17
530.00
50.50 ADM 14U20 50.500
5 Days ago
1.48
0.00
--
--
0
5.00
ADM 14I20 51.000
8 Hours ago
0.16
-0.07
0.16
0.16
3
138.00
51.00 ADM 14U20 51.000
9 Days ago
1.84
0.00
--
--
0
1.00
ADM 14I20 51.500
6 Days ago
0.20
0.00
--
--
0
200.00
51.50 ADM 14U20 51.500
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 52.000
2 Days ago
0.10
0.00
--
--
0
103.00
52.00 ADM 14U20 52.000
5 Hours ago
2.30
-0.28
2.30
2.30
2
2.00
ADM 14I20 52.500
9 Days ago
0.12
0.00
--
--
0
1.00
52.50 ADM 14U20 52.500
2 Days ago
3.13
0.00
--
--
0
20.00
ADM 14I20 53.000
5 Hours ago
0.04
-0.06
0.04
0.04
1
6.00
53.00 ADM 14U20 53.000
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 53.500
17 Hours ago
0.00
0.00
--
--
0
--
53.50 ADM 14U20 53.500
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 54.000
17 Hours ago
0.00
0.00
--
--
0
--
54.00 ADM 14U20 54.000
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 54.500
17 Hours ago
0.00
0.00
--
--
0
--
54.50 ADM 14U20 54.500
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 55.000
6 Days ago
0.03
0.00
--
--
0
1,207
55.00 ADM 14U20 55.000
16 Days ago
5.54
0.00
--
--
0
133.00
ADM 14I20 55.500
17 Hours ago
0.00
0.00
--
--
0
--
55.50 ADM 14U20 55.500
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 56.000
17 Hours ago
0.00
0.00
--
--
0
--
56.00 ADM 14U20 56.000
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 56.500
17 Hours ago
0.00
0.00
--
--
0
--
56.50 ADM 14U20 56.500
17 Hours ago
0.00
0.00
--
--
0
--
ADM 14I20 57.000
17 Hours ago
0.00
0.00
--
--
0
--
57.00 ADM 14U20 57.000
17 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
ADM:US $49.58 USD +0.38

ADM Competitors

Market data is delayed at least 15 minutes.

Company Last Change
No competitor information is available for ADM.
View Industry Companies
 

Industry Analysis

ADM

Industry Average

Valuation ADM Industry Range
No financial data is available for ADM.
 | 

Sponsored Financial Commentaries

Sponsored Links

Report Data Issue

To contact ARCHER-DANIELS-MIDLAND CO, please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.

Please enter your information in the following field(s):
Update Needed*

All data changes require verification from public sources. Please include the correct value or values and a source where we can verify.

Your requested update has been submitted

Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.