Login: Password:
 
   
 e-ADM Online Services
e-ADM Delayed Options Quotes
10 Minute Delayed Options Snapshot
on 
10/1/2014 3:10:33 AM  CST

C December 2014  Last Trade: 320'6
Commodity:
Options Quotes:
Show in Excel Printer Friendly
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
220'7220'7-5'0220'71000'10'00'10'1
160'7160'7-5'0160'71600'10'00'10'1
150'7150'7-5'0150'71700'10'00'10'1
140'7140'7-5'0140'71800'10'00'10'1
130'7130'7-5'0130'71900'10'00'10'1
120'7120'7-5'0120'72000'10'00'10'1
110'7110'7-5'0110'72100'10'00'10'1
100'7100'7-5'0100'72200'10'00'10'1
90'790'7-5'090'72300'10'00'10'1
81'081'0-5'081'02400'20'00'20'2
76'076'0-5'076'02450'20'00'20'2
71'171'1-4'771'12500'3+0'10'30'3
66'166'1-5'066'12550'30'00'30'3
61'261'2-4'761'22600'4+0'10'40'4
56'356'3-4'756'32650'5+0'10'50'5
51'451'4-4'751'42700'6+0'10'60'6
46'546'5-4'746'52750'7+0'10'70'7
41'741'7-4'741'72801'1+0'11'11'0
37'137'1-4'737'12851'3+0'11'31'3
32'532'5-4'732'52901'7+0'11'71'7
28'228'2-4'628'22952'4+0'22'42'4
24'024'0-4'524'03003'2+0'33'22'6
20'120'1-4'320'13054'3+0'54'34'3
16'416'4-4'116'43105'6+0'75'65'2
13'213'2-3'713'23157'4+1'17'47'4
10'410'4-3'410'43209'6+1'49'68'7
8'18'1-3'18'132512'3+1'712'310'5
8'06'2-2'56'233015'4+2'315'414'0
4'64'6-2'24'633519'0+2'619'019'0
4'03'5-1'63'534022'7+3'222'722'7
2'62'6-1'32'634527'0+3'527'027'0
2'62'1-1'02'135031'3+4'031'428'0
1'51'5-0'61'535535'7+4'235'735'7
1'41'2-0'51'236040'4+4'340'436'2
1'01'0-0'41'036545'2+4'445'245'2
0'70'4-0'30'637050'0+4'550'046'4
0'50'5-0'20'537554'7+4'654'754'7
0'40'3-0'20'438059'6+4'660'058'0
0'40'4-0'10'438564'5+4'664'564'5
0'30'2-0'10'339069'5+4'769'569'5
0'30'30'00'339574'5+5'074'574'5
0'30'30'00'340079'5+5'079'579'5
0'20'2-0'10'240584'5+5'084'584'5
0'20'20'00'241089'4+5'089'489'4
0'20'20'00'241594'4+5'094'494'4
0'20'20'00'242099'4+5'099'499'2
0'20'20'00'2425104'4+5'0104'4104'4
0'20'20'00'2430109'3+4'7109'3106'0
0'10'10'00'1435114'3+5'0114'3114'3
0'10'10'00'1440119'3+5'0119'3119'3
0'10'10'00'1445124'3+5'0124'3124'3
0'10'10'00'1450129'3+5'0129'3126'0
0'10'10'00'1455134'3+5'0134'3134'3
0'10'10'00'1460139'3+5'0139'3139'3
0'10'10'00'1470149'3+5'0149'3149'3
0'10'10'00'1480159'3+5'0159'3159'3
0'10'10'00'1490169'3+5'0169'3169'3
0'10'10'00'1500179'3+5'0179'3179'3
0'10'10'00'1510189'3+5'0189'3189'3
0'10'10'00'1520199'3+5'0199'3199'3
0'10'10'00'1530209'3+5'0209'3209'3
0'10'10'00'1540219'3+5'0219'3219'3
0'10'10'00'1550229'3+5'0229'3229'3
0'10'10'00'1560239'3+5'0239'3239'3
0'10'10'00'1570249'3+5'0249'3249'3
0'10'10'00'1580259'3+5'0259'3259'3
0'10'10'00'1590269'3+5'0269'3269'3
0'10'10'00'1600279'3+5'0279'3279'3
0'10'10'00'1610289'3+5'0289'3289'3
0'10'10'00'1620299'3+5'0299'3299'3
0'10'10'00'1630309'3+5'0309'3309'3
0'10'10'00'1640319'3+5'0319'3319'3
0'10'10'00'1650329'3+5'0329'3329'3
0'10'10'00'1660339'3+5'0339'3339'3
0'10'10'00'1670349'3+5'0349'3349'3
0'10'10'00'1680359'2+4'7359'2359'2
0'10'10'00'1690369'2+5'0369'2369'2
0'10'10'00'1700379'2+5'0379'2379'2
0'10'10'00'1710389'2+5'0389'2389'2
0'10'10'00'1720399'2+5'0399'2399'2
0'10'10'00'1730409'2+5'0409'2409'2
0'10'10'00'1740419'2+5'0419'2419'2
0'10'10'00'1750429'2+5'0429'2429'2
0'10'10'00'1760439'2+5'0439'2439'2
0'10'10'00'1770449'2+5'0449'2449'2
0'10'10'00'1780459'2+5'0459'2459'2
0'10'10'00'1790469'2+5'0469'2469'2
0'10'10'00'1800479'2+5'0479'2479'2
0'10'10'00'1810489'2+5'0489'2489'2
0'10'10'00'1820499'2+5'0499'2499'2
0'10'10'00'1830509'2+5'0509'2509'2
0'10'10'00'1840519'2+5'0519'2519'2
0'10'10'00'1850529'2+5'0529'2529'2
0'10'10'00'1860539'2+5'0539'2539'2
0'10'10'00'1870549'2+5'0549'2549'2
0'10'10'00'1880559'2+5'0559'2559'2
0'10'10'00'1890569'2+5'0569'2569'2
0'10'10'00'1900579'2+5'0579'2579'2
0'10'10'00'1910589'2+5'0589'2589'2
0'10'10'00'11000679'2+5'0679'2679'2

10 Minute Delayed Options Snapshot
on  
10/1/2014 3:10:33 AM CST

C December 2014 Last Trade: 320'6
Commodity:
Options Quotes:
Show in Excel
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
220'7220'7-5'0220'71000'10'00'10'1
160'7160'7-5'0160'71600'10'00'10'1
150'7150'7-5'0150'71700'10'00'10'1
140'7140'7-5'0140'71800'10'00'10'1
130'7130'7-5'0130'71900'10'00'10'1
120'7120'7-5'0120'72000'10'00'10'1
110'7110'7-5'0110'72100'10'00'10'1
100'7100'7-5'0100'72200'10'00'10'1
90'790'7-5'090'72300'10'00'10'1
81'081'0-5'081'02400'20'00'20'2
76'076'0-5'076'02450'20'00'20'2
71'171'1-4'771'12500'3+0'10'30'3
66'166'1-5'066'12550'30'00'30'3
61'261'2-4'761'22600'4+0'10'40'4
56'356'3-4'756'32650'5+0'10'50'5
51'451'4-4'751'42700'6+0'10'60'6
46'546'5-4'746'52750'7+0'10'70'7
41'741'7-4'741'72801'1+0'11'11'0
37'137'1-4'737'12851'3+0'11'31'3
32'532'5-4'732'52901'7+0'11'71'7
28'228'2-4'628'22952'4+0'22'42'4
24'024'0-4'524'03003'2+0'33'22'6
20'120'1-4'320'13054'3+0'54'34'3
16'416'4-4'116'43105'6+0'75'65'2
13'213'2-3'713'23157'4+1'17'47'4
10'410'4-3'410'43209'6+1'49'68'7
8'18'1-3'18'132512'3+1'712'310'5
8'06'2-2'56'233015'4+2'315'414'0
4'64'6-2'24'633519'0+2'619'019'0
4'03'5-1'63'534022'7+3'222'722'7
2'62'6-1'32'634527'0+3'527'027'0
2'62'1-1'02'135031'3+4'031'428'0
1'51'5-0'61'535535'7+4'235'735'7
1'41'2-0'51'236040'4+4'340'436'2
1'01'0-0'41'036545'2+4'445'245'2
0'70'4-0'30'637050'0+4'550'046'4
0'50'5-0'20'537554'7+4'654'754'7
0'40'3-0'20'438059'6+4'660'058'0
0'40'4-0'10'438564'5+4'664'564'5
0'30'2-0'10'339069'5+4'769'569'5
0'30'30'00'339574'5+5'074'574'5
0'30'30'00'340079'5+5'079'579'5
0'20'2-0'10'240584'5+5'084'584'5
0'20'20'00'241089'4+5'089'489'4
0'20'20'00'241594'4+5'094'494'4
0'20'20'00'242099'4+5'099'499'2
0'20'20'00'2425104'4+5'0104'4104'4
0'20'20'00'2430109'3+4'7109'3106'0
0'10'10'00'1435114'3+5'0114'3114'3
0'10'10'00'1440119'3+5'0119'3119'3
0'10'10'00'1445124'3+5'0124'3124'3
0'10'10'00'1450129'3+5'0129'3126'0
0'10'10'00'1455134'3+5'0134'3134'3
0'10'10'00'1460139'3+5'0139'3139'3
0'10'10'00'1470149'3+5'0149'3149'3
0'10'10'00'1480159'3+5'0159'3159'3
0'10'10'00'1490169'3+5'0169'3169'3
0'10'10'00'1500179'3+5'0179'3179'3
0'10'10'00'1510189'3+5'0189'3189'3
0'10'10'00'1520199'3+5'0199'3199'3
0'10'10'00'1530209'3+5'0209'3209'3
0'10'10'00'1540219'3+5'0219'3219'3
0'10'10'00'1550229'3+5'0229'3229'3
0'10'10'00'1560239'3+5'0239'3239'3
0'10'10'00'1570249'3+5'0249'3249'3
0'10'10'00'1580259'3+5'0259'3259'3
0'10'10'00'1590269'3+5'0269'3269'3
0'10'10'00'1600279'3+5'0279'3279'3
0'10'10'00'1610289'3+5'0289'3289'3
0'10'10'00'1620299'3+5'0299'3299'3
0'10'10'00'1630309'3+5'0309'3309'3
0'10'10'00'1640319'3+5'0319'3319'3
0'10'10'00'1650329'3+5'0329'3329'3
0'10'10'00'1660339'3+5'0339'3339'3
0'10'10'00'1670349'3+5'0349'3349'3
0'10'10'00'1680359'2+4'7359'2359'2
0'10'10'00'1690369'2+5'0369'2369'2
0'10'10'00'1700379'2+5'0379'2379'2
0'10'10'00'1710389'2+5'0389'2389'2
0'10'10'00'1720399'2+5'0399'2399'2
0'10'10'00'1730409'2+5'0409'2409'2
0'10'10'00'1740419'2+5'0419'2419'2
0'10'10'00'1750429'2+5'0429'2429'2
0'10'10'00'1760439'2+5'0439'2439'2
0'10'10'00'1770449'2+5'0449'2449'2
0'10'10'00'1780459'2+5'0459'2459'2
0'10'10'00'1790469'2+5'0469'2469'2
0'10'10'00'1800479'2+5'0479'2479'2
0'10'10'00'1810489'2+5'0489'2489'2
0'10'10'00'1820499'2+5'0499'2499'2
0'10'10'00'1830509'2+5'0509'2509'2
0'10'10'00'1840519'2+5'0519'2519'2
0'10'10'00'1850529'2+5'0529'2529'2
0'10'10'00'1860539'2+5'0539'2539'2
0'10'10'00'1870549'2+5'0549'2549'2
0'10'10'00'1880559'2+5'0559'2559'2
0'10'10'00'1890569'2+5'0569'2569'2
0'10'10'00'1900579'2+5'0579'2579'2
0'10'10'00'1910589'2+5'0589'2589'2
0'10'10'00'11000679'2+5'0679'2679'2
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.