Login: Password:
 
   
 e-ADM Online Services
e-ADM Delayed Options Quotes
10 Minute Delayed Options Snapshot
on 
8/27/2014 1:55:29 PM  CST

C December 2014  Last Trade: 365'0
Commodity:
Options Quotes:
Show in Excel Printer Friendly
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
265'0265'00'0265'01000'10'00'10'1
185'1185'10'0185'11800'10'00'10'1
175'0175'0-0'1175'01900'10'00'10'1
165'0165'0-0'1165'02000'10'00'10'1
155'0155'0-0'1155'02100'10'00'10'1
145'0145'0-0'1145'02200'10'00'10'1
135'0135'0-0'1135'02300'10'00'10'1
125'0125'0-0'1125'02400'10'00'10'1
115'0115'0-0'1115'02500'10'00'10'1
105'0105'0-0'1105'02600'10'00'10'1
95'195'10'095'12700'10'00'10'1
90'190'10'090'12750'10'00'10'1
85'185'10'085'12800'10'00'10'1
80'280'20'080'22850'20'00'20'2
75'375'30'075'32900'30'00'30'3
70'470'40'070'42950'40'00'40'4
65'565'50'065'53000'50'00'50'5
60'660'60'060'63050'7+0'10'70'7
56'156'1+0'156'13101'1+0'11'11'1
51'351'3+0'151'33151'3+0'11'31'3
46'746'7+0'146'73201'7+0'11'71'7
42'342'3+0'142'33252'3+0'12'32'3
38'138'1+0'238'13303'1+0'23'33'1
34'034'0+0'234'03354'0+0'24'04'0
30'130'1+0'330'13405'1+0'35'45'1
26'326'3+0'226'33456'4+0'36'46'4
23'023'0+0'323'03508'0+0'38'48'0
19'619'6+0'219'63559'6+0'29'69'6
16'715'2+0'216'736011'7+0'212'711'7
14'214'2+0'214'236514'2+0'214'214'2
12'012'0+0'212'037017'0+0'218'017'0
10'010'0+0'210'037520'0+0'220'020'0
8'47'2+0'38'338023'3+0'323'323'3
7'07'0+0'37'038527'0+0'327'027'0
5'65'6+0'35'639030'6+0'332'230'6
4'64'6+0'24'639534'6+0'234'634'6
3'73'3+0'23'740038'7+0'238'738'7
3'13'1+0'23'140543'1+0'243'143'1
2'52'5+0'22'541047'5+0'247'547'5
2'12'1+0'12'141552'1+0'152'152'1
1'61'6+0'11'642056'6+0'158'256'6
1'41'40'01'442561'40'061'461'4
1'21'20'01'243066'20'066'266'2
1'11'1+0'11'143571'1+0'171'171'1
1'01'0+0'11'044075'70'075'775'7
0'70'7+0'10'744580'60'080'680'6
0'60'6+0'10'645085'6+0'185'685'6
0'50'5+0'10'545590'5+0'190'590'5
0'40'40'00'446095'5+0'195'595'5
0'30'30'00'3470105'4+0'1105'4105'4
0'30'30'00'3480115'30'0116'4115'3
0'30'30'00'3490125'30'0125'3125'3
0'30'30'00'3500135'30'0135'3135'3
0'30'3+0'10'3510145'20'0145'2145'2
0'30'3+0'10'3520155'20'0155'2155'2
0'20'20'00'2530165'20'0165'2165'2
0'20'20'00'2540175'20'0175'2175'2
0'20'2+0'10'2550185'2+0'1185'2185'2
0'20'2+0'10'2560195'10'0195'1195'1
0'10'10'00'1570205'10'0205'1205'1
0'10'10'00'1580215'10'0215'1215'1
0'10'10'00'1590225'10'0225'1225'1
0'10'10'00'1600235'10'0235'1235'1
0'10'10'00'1610245'00'0245'0245'0
0'10'10'00'1620255'00'0255'0255'0
0'10'10'00'1630265'00'0265'0265'0
0'10'10'00'1640275'00'0275'0275'0
0'10'10'00'1650285'00'0285'0285'0
0'10'10'00'1660295'00'0295'0295'0
0'10'10'00'1670305'00'0305'0305'0
0'10'10'00'1680315'00'0315'0315'0
0'10'10'00'1690325'00'0325'0325'0
0'10'10'00'1700335'00'0335'0335'0
0'10'10'00'1710345'00'0345'0345'0
0'10'10'00'1720355'00'0355'0355'0
0'10'10'00'1730365'00'0365'0365'0
0'10'10'00'1740375'00'0375'0375'0
0'10'10'00'1750385'00'0385'0385'0
0'10'10'00'1760395'00'0395'0395'0
0'10'10'00'1770405'00'0405'0405'0
0'10'10'00'1780415'00'0415'0415'0
0'10'10'00'1790425'00'0425'0425'0
0'10'10'00'1800435'00'0435'0435'0
0'10'10'00'1810445'00'0445'0445'0
0'10'10'00'1820455'00'0455'0455'0
0'10'10'00'1830465'00'0465'0465'0
0'10'10'00'1840475'00'0475'0475'0
0'10'10'00'1850485'00'0485'0485'0
0'10'10'00'1860495'00'0495'0495'0
0'10'10'00'1870505'00'0505'0505'0
0'10'10'00'1880515'00'0515'0515'0
0'10'10'00'1890525'00'0525'0525'0
0'10'10'00'1900535'00'0535'0535'0
0'10'10'00'1910545'00'0545'0545'0
0'10'10'00'11000635'00'0635'0635'0

10 Minute Delayed Options Snapshot
on  
8/27/2014 1:55:29 PM CST

C December 2014 Last Trade: 365'0
Commodity:
Options Quotes:
Show in Excel
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
265'0265'00'0265'01000'10'00'10'1
185'1185'10'0185'11800'10'00'10'1
175'0175'0-0'1175'01900'10'00'10'1
165'0165'0-0'1165'02000'10'00'10'1
155'0155'0-0'1155'02100'10'00'10'1
145'0145'0-0'1145'02200'10'00'10'1
135'0135'0-0'1135'02300'10'00'10'1
125'0125'0-0'1125'02400'10'00'10'1
115'0115'0-0'1115'02500'10'00'10'1
105'0105'0-0'1105'02600'10'00'10'1
95'195'10'095'12700'10'00'10'1
90'190'10'090'12750'10'00'10'1
85'185'10'085'12800'10'00'10'1
80'280'20'080'22850'20'00'20'2
75'375'30'075'32900'30'00'30'3
70'470'40'070'42950'40'00'40'4
65'565'50'065'53000'50'00'50'5
60'660'60'060'63050'7+0'10'70'7
56'156'1+0'156'13101'1+0'11'11'1
51'351'3+0'151'33151'3+0'11'31'3
46'746'7+0'146'73201'7+0'11'71'7
42'342'3+0'142'33252'3+0'12'32'3
38'138'1+0'238'13303'1+0'23'33'1
34'034'0+0'234'03354'0+0'24'04'0
30'130'1+0'330'13405'1+0'35'45'1
26'326'3+0'226'33456'4+0'36'46'4
23'023'0+0'323'03508'0+0'38'48'0
19'619'6+0'219'63559'6+0'29'69'6
16'715'2+0'216'736011'7+0'212'711'7
14'214'2+0'214'236514'2+0'214'214'2
12'012'0+0'212'037017'0+0'218'017'0
10'010'0+0'210'037520'0+0'220'020'0
8'47'2+0'38'338023'3+0'323'323'3
7'07'0+0'37'038527'0+0'327'027'0
5'65'6+0'35'639030'6+0'332'230'6
4'64'6+0'24'639534'6+0'234'634'6
3'73'3+0'23'740038'7+0'238'738'7
3'13'1+0'23'140543'1+0'243'143'1
2'52'5+0'22'541047'5+0'247'547'5
2'12'1+0'12'141552'1+0'152'152'1
1'61'6+0'11'642056'6+0'158'256'6
1'41'40'01'442561'40'061'461'4
1'21'20'01'243066'20'066'266'2
1'11'1+0'11'143571'1+0'171'171'1
1'01'0+0'11'044075'70'075'775'7
0'70'7+0'10'744580'60'080'680'6
0'60'6+0'10'645085'6+0'185'685'6
0'50'5+0'10'545590'5+0'190'590'5
0'40'40'00'446095'5+0'195'595'5
0'30'30'00'3470105'4+0'1105'4105'4
0'30'30'00'3480115'30'0116'4115'3
0'30'30'00'3490125'30'0125'3125'3
0'30'30'00'3500135'30'0135'3135'3
0'30'3+0'10'3510145'20'0145'2145'2
0'30'3+0'10'3520155'20'0155'2155'2
0'20'20'00'2530165'20'0165'2165'2
0'20'20'00'2540175'20'0175'2175'2
0'20'2+0'10'2550185'2+0'1185'2185'2
0'20'2+0'10'2560195'10'0195'1195'1
0'10'10'00'1570205'10'0205'1205'1
0'10'10'00'1580215'10'0215'1215'1
0'10'10'00'1590225'10'0225'1225'1
0'10'10'00'1600235'10'0235'1235'1
0'10'10'00'1610245'00'0245'0245'0
0'10'10'00'1620255'00'0255'0255'0
0'10'10'00'1630265'00'0265'0265'0
0'10'10'00'1640275'00'0275'0275'0
0'10'10'00'1650285'00'0285'0285'0
0'10'10'00'1660295'00'0295'0295'0
0'10'10'00'1670305'00'0305'0305'0
0'10'10'00'1680315'00'0315'0315'0
0'10'10'00'1690325'00'0325'0325'0
0'10'10'00'1700335'00'0335'0335'0
0'10'10'00'1710345'00'0345'0345'0
0'10'10'00'1720355'00'0355'0355'0
0'10'10'00'1730365'00'0365'0365'0
0'10'10'00'1740375'00'0375'0375'0
0'10'10'00'1750385'00'0385'0385'0
0'10'10'00'1760395'00'0395'0395'0
0'10'10'00'1770405'00'0405'0405'0
0'10'10'00'1780415'00'0415'0415'0
0'10'10'00'1790425'00'0425'0425'0
0'10'10'00'1800435'00'0435'0435'0
0'10'10'00'1810445'00'0445'0445'0
0'10'10'00'1820455'00'0455'0455'0
0'10'10'00'1830465'00'0465'0465'0
0'10'10'00'1840475'00'0475'0475'0
0'10'10'00'1850485'00'0485'0485'0
0'10'10'00'1860495'00'0495'0495'0
0'10'10'00'1870505'00'0505'0505'0
0'10'10'00'1880515'00'0515'0515'0
0'10'10'00'1890525'00'0525'0525'0
0'10'10'00'1900535'00'0535'0535'0
0'10'10'00'1910545'00'0545'0545'0
0'10'10'00'11000635'00'0635'0635'0
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.