Login: Password:
 
   
 e-ADM Online Services
e-ADM Delayed Options Quotes
10 Minute Delayed Options Snapshot
on 
9/20/2014 2:56:49 AM  CST

C December 2014  Last Trade: 331'4
Commodity:
Options Quotes:
Show in Excel Printer Friendly
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
231'5231'5-6'6231'51000'10'00'10'1
161'5161'5-6'6161'51700'10'00'10'1
151'5151'5-6'6151'51800'10'00'10'1
141'5141'5-6'6141'51900'10'00'10'1
131'5131'5-6'6131'52000'10'00'10'1
121'5121'5-6'6121'52100'10'00'10'1
111'5111'5-6'6111'52200'10'00'10'1
101'5101'5-6'6101'52300'10'00'10'1
91'591'5-6'691'52400'10'00'10'1
81'681'6-6'581'62500'2+0'10'20'2
76'676'6-6'576'62550'2+0'10'20'2
71'771'7-6'471'72600'3+0'20'30'3
66'766'7-6'466'72650'3+0'20'30'3
62'062'0-6'462'02700'4+0'20'40'4
57'157'1-6'357'12750'5+0'30'50'5
52'252'2-6'352'22800'6+0'30'60'6
47'447'4-6'247'42851'0+0'41'01'0
42'642'6-6'242'62901'2+0'41'21'2
38'238'2-6'038'22951'6+0'61'61'6
33'633'6-5'733'63002'2+0'72'31'6
29'429'4-5'429'43053'0+1'23'03'0
25'425'4-5'125'43104'0+1'54'04'0
21'621'6-4'621'63155'2+2'05'25'2
18'218'2-4'318'23206'6+2'36'65'4
15'115'1-4'015'13258'5+2'68'58'5
14'012'3-3'412'333010'7+3'210'710'2
12'010'0-3'110'033513'4+3'513'413'4
8'48'0-2'58'034016'4+4'116'414'2
6'36'3-2'26'334519'7+4'419'719'0
6'05'1-1'65'135023'5+5'023'522'0
4'04'0-1'44'035527'4+5'227'427'4
3'63'1-1'13'136031'5+5'531'527'2
2'42'4-1'02'436536'0+5'636'036'0
2'02'0-0'62'037040'4+6'040'440'0
1'41'4-0'61'437545'0+6'045'045'0
1'31'2-0'41'238049'6+6'249'649'6
1'01'0-0'31'038554'4+6'354'454'4
0'70'7-0'20'739059'3+6'459'359'3
0'60'6-0'10'639564'2+6'564'264'2
0'60'5-0'10'540069'1+6'569'169'1
0'50'50'00'540574'1+6'674'174'1
0'40'40'00'441079'0+6'679'079'0
0'40'4+0'10'441584'0+6'784'084'0
0'30'30'00'342088'7+6'688'788'7
0'30'30'00'342593'7+6'693'793'7
0'30'30'00'343098'7+6'698'798'7
0'20'20'00'2435103'6+6'6103'6103'6
0'20'20'00'2440108'6+6'6108'6108'6
0'20'20'00'2445113'6+6'6113'6113'6
0'20'20'00'2450118'6+6'6118'6118'6
0'10'1-0'10'1455123'5+6'5123'5123'5
0'10'1-0'10'1460128'5+6'5128'5128'5
0'10'10'00'1470138'5+6'6138'5138'5
0'10'10'00'1480148'5+6'6148'5148'5
0'10'10'00'1490158'5+6'6158'5158'5
0'30'10'00'1500168'5+6'6168'5168'5
0'10'10'00'1510178'5+6'6178'5178'5
0'10'10'00'1520188'5+6'6188'5188'5
0'10'10'00'1530198'5+6'6198'5198'5
0'10'10'00'1540208'5+6'6208'5208'5
0'10'10'00'1550218'5+6'6218'5218'5
0'10'10'00'1560228'5+6'6228'5228'5
0'10'10'00'1570238'5+6'6238'5238'5
0'10'10'00'1580248'5+6'6248'5248'5
0'10'10'00'1590258'5+6'6258'5258'5
0'10'10'00'1600268'5+6'6268'5268'5
0'10'10'00'1610278'5+6'6278'5278'5
0'10'10'00'1620288'5+6'6288'5288'5
0'10'10'00'1630298'4+6'6298'4298'4
0'10'10'00'1640308'4+6'6308'4308'4
0'10'10'00'1650318'4+6'6318'4318'4
0'10'10'00'1660328'4+6'6328'4328'4
0'10'10'00'1670338'4+6'6338'4338'4
0'10'10'00'1680348'4+6'6348'4348'4
0'10'10'00'1690358'4+6'6358'4358'4
0'10'10'00'1700368'4+6'6368'4368'4
0'10'10'00'1710378'4+6'6378'4378'4
0'10'10'00'1720388'4+6'6388'4388'4
0'10'10'00'1730398'4+6'6398'4398'4
0'10'10'00'1740408'4+6'6408'4408'4
0'10'10'00'1750418'4+6'6418'4418'4
0'10'10'00'1760428'4+6'6428'4428'4
0'10'10'00'1770438'4+6'6438'4438'4
0'10'10'00'1780448'4+6'6448'4448'4
0'10'10'00'1790458'4+6'6458'4458'4
0'10'10'00'1800468'4+6'6468'4468'4
0'10'10'00'1810478'4+6'6478'4478'4
0'10'10'00'1820488'4+6'6488'4488'4
0'10'10'00'1830498'4+6'6498'4498'4
0'10'10'00'1840508'4+6'6508'4508'4
0'10'10'00'1850518'4+6'6518'4518'4
0'10'10'00'1860528'4+6'6528'4528'4
0'10'10'00'1870538'4+6'6538'4538'4
0'10'10'00'1880548'4+6'6548'4548'4
0'10'10'00'1890558'4+6'6558'4558'4
0'10'10'00'1900568'4+6'6568'4568'4
0'10'10'00'1910578'4+6'6578'4578'4
0'10'10'00'11000668'4+6'6668'4668'4

10 Minute Delayed Options Snapshot
on  
9/20/2014 2:56:49 AM CST

C December 2014 Last Trade: 331'4
Commodity:
Options Quotes:
Show in Excel
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
231'5231'5-6'6231'51000'10'00'10'1
161'5161'5-6'6161'51700'10'00'10'1
151'5151'5-6'6151'51800'10'00'10'1
141'5141'5-6'6141'51900'10'00'10'1
131'5131'5-6'6131'52000'10'00'10'1
121'5121'5-6'6121'52100'10'00'10'1
111'5111'5-6'6111'52200'10'00'10'1
101'5101'5-6'6101'52300'10'00'10'1
91'591'5-6'691'52400'10'00'10'1
81'681'6-6'581'62500'2+0'10'20'2
76'676'6-6'576'62550'2+0'10'20'2
71'771'7-6'471'72600'3+0'20'30'3
66'766'7-6'466'72650'3+0'20'30'3
62'062'0-6'462'02700'4+0'20'40'4
57'157'1-6'357'12750'5+0'30'50'5
52'252'2-6'352'22800'6+0'30'60'6
47'447'4-6'247'42851'0+0'41'01'0
42'642'6-6'242'62901'2+0'41'21'2
38'238'2-6'038'22951'6+0'61'61'6
33'633'6-5'733'63002'2+0'72'31'6
29'429'4-5'429'43053'0+1'23'03'0
25'425'4-5'125'43104'0+1'54'04'0
21'621'6-4'621'63155'2+2'05'25'2
18'218'2-4'318'23206'6+2'36'65'4
15'115'1-4'015'13258'5+2'68'58'5
14'012'3-3'412'333010'7+3'210'710'2
12'010'0-3'110'033513'4+3'513'413'4
8'48'0-2'58'034016'4+4'116'414'2
6'36'3-2'26'334519'7+4'419'719'0
6'05'1-1'65'135023'5+5'023'522'0
4'04'0-1'44'035527'4+5'227'427'4
3'63'1-1'13'136031'5+5'531'527'2
2'42'4-1'02'436536'0+5'636'036'0
2'02'0-0'62'037040'4+6'040'440'0
1'41'4-0'61'437545'0+6'045'045'0
1'31'2-0'41'238049'6+6'249'649'6
1'01'0-0'31'038554'4+6'354'454'4
0'70'7-0'20'739059'3+6'459'359'3
0'60'6-0'10'639564'2+6'564'264'2
0'60'5-0'10'540069'1+6'569'169'1
0'50'50'00'540574'1+6'674'174'1
0'40'40'00'441079'0+6'679'079'0
0'40'4+0'10'441584'0+6'784'084'0
0'30'30'00'342088'7+6'688'788'7
0'30'30'00'342593'7+6'693'793'7
0'30'30'00'343098'7+6'698'798'7
0'20'20'00'2435103'6+6'6103'6103'6
0'20'20'00'2440108'6+6'6108'6108'6
0'20'20'00'2445113'6+6'6113'6113'6
0'20'20'00'2450118'6+6'6118'6118'6
0'10'1-0'10'1455123'5+6'5123'5123'5
0'10'1-0'10'1460128'5+6'5128'5128'5
0'10'10'00'1470138'5+6'6138'5138'5
0'10'10'00'1480148'5+6'6148'5148'5
0'10'10'00'1490158'5+6'6158'5158'5
0'30'10'00'1500168'5+6'6168'5168'5
0'10'10'00'1510178'5+6'6178'5178'5
0'10'10'00'1520188'5+6'6188'5188'5
0'10'10'00'1530198'5+6'6198'5198'5
0'10'10'00'1540208'5+6'6208'5208'5
0'10'10'00'1550218'5+6'6218'5218'5
0'10'10'00'1560228'5+6'6228'5228'5
0'10'10'00'1570238'5+6'6238'5238'5
0'10'10'00'1580248'5+6'6248'5248'5
0'10'10'00'1590258'5+6'6258'5258'5
0'10'10'00'1600268'5+6'6268'5268'5
0'10'10'00'1610278'5+6'6278'5278'5
0'10'10'00'1620288'5+6'6288'5288'5
0'10'10'00'1630298'4+6'6298'4298'4
0'10'10'00'1640308'4+6'6308'4308'4
0'10'10'00'1650318'4+6'6318'4318'4
0'10'10'00'1660328'4+6'6328'4328'4
0'10'10'00'1670338'4+6'6338'4338'4
0'10'10'00'1680348'4+6'6348'4348'4
0'10'10'00'1690358'4+6'6358'4358'4
0'10'10'00'1700368'4+6'6368'4368'4
0'10'10'00'1710378'4+6'6378'4378'4
0'10'10'00'1720388'4+6'6388'4388'4
0'10'10'00'1730398'4+6'6398'4398'4
0'10'10'00'1740408'4+6'6408'4408'4
0'10'10'00'1750418'4+6'6418'4418'4
0'10'10'00'1760428'4+6'6428'4428'4
0'10'10'00'1770438'4+6'6438'4438'4
0'10'10'00'1780448'4+6'6448'4448'4
0'10'10'00'1790458'4+6'6458'4458'4
0'10'10'00'1800468'4+6'6468'4468'4
0'10'10'00'1810478'4+6'6478'4478'4
0'10'10'00'1820488'4+6'6488'4488'4
0'10'10'00'1830498'4+6'6498'4498'4
0'10'10'00'1840508'4+6'6508'4508'4
0'10'10'00'1850518'4+6'6518'4518'4
0'10'10'00'1860528'4+6'6528'4528'4
0'10'10'00'1870538'4+6'6538'4538'4
0'10'10'00'1880548'4+6'6548'4548'4
0'10'10'00'1890558'4+6'6558'4558'4
0'10'10'00'1900568'4+6'6568'4568'4
0'10'10'00'1910578'4+6'6578'4578'4
0'10'10'00'11000668'4+6'6668'4668'4
ADM World Set as Default Homepage    Add to Favorites
Copyright * 2000 Archer Daniels Midland. All Rights Reserved. Designated trademarks and brands are the property of their respective owners.

Use of this website constitutes acceptance of the Terms of Use Agreement and the Privacy Policy.
Optimized for Internet Explorer 6.0 and higher.