Login: Password:
 
   
 e-ADM Online Services
e-ADM Delayed Options Quotes
10 Minute Delayed Options Snapshot
on 
10/24/2014 4:31:32 AM  CST

C December 2014  Last Trade: 359'6
Commodity:
Options Quotes:
Show in Excel Printer Friendly
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
259'7259'7+6'6259'71000'10'00'10'1
199'7199'7+6'6199'71600'10'00'10'1
189'7189'7+6'6189'71700'10'00'10'1
179'7179'7+6'6179'71800'10'00'10'1
169'7169'7+6'6169'71900'10'00'10'1
159'7159'7+6'6159'72000'10'00'10'1
149'7149'7+6'6149'72100'10'00'10'1
139'7139'7+6'6139'72200'10'00'10'1
129'7129'7+6'6129'72300'10'00'10'1
119'7119'7+6'6119'72400'10'00'10'1
114'7114'7+6'6114'72450'10'00'10'1
109'7109'7+6'6109'72500'10'00'10'1
104'7104'7+6'6104'72550'10'00'10'1
99'799'7+6'699'72600'10'00'10'1
94'794'7+6'694'72650'10'00'10'1
89'789'7+6'689'72700'10'00'10'1
84'784'7+6'584'72750'1-0'10'10'1
79'779'7+6'579'72800'1-0'10'10'1
75'075'0+6'675'02850'20'00'20'2
70'070'0+6'570'02900'2-0'10'20'2
65'165'1+6'565'12950'3-0'10'30'3
60'160'1+6'460'13000'3-0'20'40'4
55'255'2+6'455'23050'4-0'20'40'4
50'350'3+6'350'33100'5-0'30'50'5
45'545'5+6'345'53150'7-0'30'70'7
40'740'7+6'140'73201'1-0'51'11'1
36'236'2+5'736'23251'4-0'71'41'4
31'731'7+5'531'73302'1-1'13'03'0
27'427'4+5'127'43352'6-1'53'23'2
23'423'4+4'623'43403'6-2'05'13'7
19'619'6+4'219'63455'0-2'45'05'0
15'015'0+3'616'23506'4-3'08'36'6
13'113'1+3'113'13558'3-3'510'48'6
10'49'1+2'510'436010'6-4'113'210'6
8'28'2+2'18'236513'4-4'513'413'4
6'46'0+1'56'337016'5-5'116'516'5
4'24'2+1'24'737520'1-5'420'120'1
3'53'5+0'73'538023'7-5'723'723'7
2'62'6+0'52'638528'0-6'128'028'0
1'62'0+0'32'039032'2-6'334'734'7
1'41'4+0'21'439536'6-6'436'636'6
1'11'1+0'11'140041'3-6'544'044'0
0'60'60'00'640546'0-6'646'046'0
0'50'50'00'541050'7-6'650'750'7
0'40'40'00'441555'6-6'655'655'6
0'30'30'00'342060'5-6'660'560'5
0'30'3+0'10'342565'5-6'565'565'5
0'20'2+0'10'243070'4-6'570'470'4
0'20'2+0'10'243575'4-6'575'475'4
0'20'2+0'10'244080'4-6'580'480'4
0'20'2+0'10'244585'4-6'585'485'4
0'20'10'00'145090'3-6'690'490'3
0'10'10'00'145595'3-6'695'395'3
0'10'10'00'1460100'3-6'6103'0103'0
0'10'10'00'1470110'3-6'6112'2112'2
0'10'10'00'1480120'3-6'6120'3120'3
0'10'10'00'1490130'3-6'6130'3130'3
0'10'10'00'1500140'3-6'6140'0140'0
0'10'10'00'1510150'3-6'6150'3150'3
0'10'10'00'1520160'3-6'6160'3160'3
0'10'10'00'1530170'3-6'6170'3170'3
0'10'10'00'1540180'3-6'6180'3180'3
0'10'10'00'1550190'3-6'6190'3190'3
0'10'10'00'1560200'3-6'6200'3200'3
0'10'10'00'1570210'3-6'6210'3210'3
0'10'10'00'1580220'3-6'6220'3220'3
0'10'10'00'1590230'3-6'6230'3230'3
0'10'10'00'1600240'3-6'6240'3240'3
0'10'10'00'1610250'3-6'6250'3250'3
0'10'10'00'1620260'3-6'6260'3260'3
0'10'10'00'1630270'3-6'6270'3270'3
0'10'10'00'1640280'3-6'6280'3280'3
0'10'10'00'1650290'3-6'6290'3290'3
0'10'10'00'1660300'3-6'6300'3300'3
0'10'10'00'1670310'3-6'6310'3310'3
0'10'10'00'1680320'3-6'6320'3320'3
0'10'10'00'1690330'3-6'6330'3330'3
0'10'10'00'1700340'3-6'6340'3340'3
0'10'10'00'1710350'3-6'6350'3350'3
0'10'10'00'1720360'3-6'6360'3360'3
0'10'10'00'1730370'3-6'6370'3370'3
0'10'10'00'1740380'3-6'6380'3380'3
0'10'10'00'1750390'3-6'6390'3390'3
0'10'10'00'1760400'3-6'6400'3400'3
0'10'10'00'1770410'3-6'6410'3410'3
0'10'10'00'1780420'3-6'6420'3420'3
0'10'10'00'1790430'3-6'6430'3430'3
0'10'10'00'1800440'3-6'6440'3440'3
0'10'10'00'1810450'3-6'6450'3450'3
0'10'10'00'1820460'3-6'6460'3460'3
0'10'10'00'1830470'3-6'6470'3470'3
0'10'10'00'1840480'3-6'6480'3480'3
0'10'10'00'1850490'3-6'6490'3490'3
0'10'10'00'1860500'3-6'6500'3500'3
0'10'10'00'1870510'3-6'6510'3510'3
0'10'10'00'1880520'3-6'6520'3520'3
0'10'10'00'1890530'3-6'6530'3530'3
0'10'10'00'1900540'3-6'6540'3540'3
0'10'10'00'1910550'3-6'6550'3550'3
0'10'10'00'11000640'3-6'6640'3640'3

10 Minute Delayed Options Snapshot
on  
10/24/2014 4:31:32 AM CST

C December 2014 Last Trade: 359'6
Commodity:
Options Quotes:
Show in Excel
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
259'7259'7+6'6259'71000'10'00'10'1
199'7199'7+6'6199'71600'10'00'10'1
189'7189'7+6'6189'71700'10'00'10'1
179'7179'7+6'6179'71800'10'00'10'1
169'7169'7+6'6169'71900'10'00'10'1
159'7159'7+6'6159'72000'10'00'10'1
149'7149'7+6'6149'72100'10'00'10'1
139'7139'7+6'6139'72200'10'00'10'1
129'7129'7+6'6129'72300'10'00'10'1
119'7119'7+6'6119'72400'10'00'10'1
114'7114'7+6'6114'72450'10'00'10'1
109'7109'7+6'6109'72500'10'00'10'1
104'7104'7+6'6104'72550'10'00'10'1
99'799'7+6'699'72600'10'00'10'1
94'794'7+6'694'72650'10'00'10'1
89'789'7+6'689'72700'10'00'10'1
84'784'7+6'584'72750'1-0'10'10'1
79'779'7+6'579'72800'1-0'10'10'1
75'075'0+6'675'02850'20'00'20'2
70'070'0+6'570'02900'2-0'10'20'2
65'165'1+6'565'12950'3-0'10'30'3
60'160'1+6'460'13000'3-0'20'40'4
55'255'2+6'455'23050'4-0'20'40'4
50'350'3+6'350'33100'5-0'30'50'5
45'545'5+6'345'53150'7-0'30'70'7
40'740'7+6'140'73201'1-0'51'11'1
36'236'2+5'736'23251'4-0'71'41'4
31'731'7+5'531'73302'1-1'13'03'0
27'427'4+5'127'43352'6-1'53'23'2
23'423'4+4'623'43403'6-2'05'13'7
19'619'6+4'219'63455'0-2'45'05'0
15'015'0+3'616'23506'4-3'08'36'6
13'113'1+3'113'13558'3-3'510'48'6
10'49'1+2'510'436010'6-4'113'210'6
8'28'2+2'18'236513'4-4'513'413'4
6'46'0+1'56'337016'5-5'116'516'5
4'24'2+1'24'737520'1-5'420'120'1
3'53'5+0'73'538023'7-5'723'723'7
2'62'6+0'52'638528'0-6'128'028'0
1'62'0+0'32'039032'2-6'334'734'7
1'41'4+0'21'439536'6-6'436'636'6
1'11'1+0'11'140041'3-6'544'044'0
0'60'60'00'640546'0-6'646'046'0
0'50'50'00'541050'7-6'650'750'7
0'40'40'00'441555'6-6'655'655'6
0'30'30'00'342060'5-6'660'560'5
0'30'3+0'10'342565'5-6'565'565'5
0'20'2+0'10'243070'4-6'570'470'4
0'20'2+0'10'243575'4-6'575'475'4
0'20'2+0'10'244080'4-6'580'480'4
0'20'2+0'10'244585'4-6'585'485'4
0'20'10'00'145090'3-6'690'490'3
0'10'10'00'145595'3-6'695'395'3
0'10'10'00'1460100'3-6'6103'0103'0
0'10'10'00'1470110'3-6'6112'2112'2
0'10'10'00'1480120'3-6'6120'3120'3
0'10'10'00'1490130'3-6'6130'3130'3
0'10'10'00'1500140'3-6'6140'0140'0
0'10'10'00'1510150'3-6'6150'3150'3
0'10'10'00'1520160'3-6'6160'3160'3
0'10'10'00'1530170'3-6'6170'3170'3
0'10'10'00'1540180'3-6'6180'3180'3
0'10'10'00'1550190'3-6'6190'3190'3
0'10'10'00'1560200'3-6'6200'3200'3
0'10'10'00'1570210'3-6'6210'3210'3
0'10'10'00'1580220'3-6'6220'3220'3
0'10'10'00'1590230'3-6'6230'3230'3
0'10'10'00'1600240'3-6'6240'3240'3
0'10'10'00'1610250'3-6'6250'3250'3
0'10'10'00'1620260'3-6'6260'3260'3
0'10'10'00'1630270'3-6'6270'3270'3
0'10'10'00'1640280'3-6'6280'3280'3
0'10'10'00'1650290'3-6'6290'3290'3
0'10'10'00'1660300'3-6'6300'3300'3
0'10'10'00'1670310'3-6'6310'3310'3
0'10'10'00'1680320'3-6'6320'3320'3
0'10'10'00'1690330'3-6'6330'3330'3
0'10'10'00'1700340'3-6'6340'3340'3
0'10'10'00'1710350'3-6'6350'3350'3
0'10'10'00'1720360'3-6'6360'3360'3
0'10'10'00'1730370'3-6'6370'3370'3
0'10'10'00'1740380'3-6'6380'3380'3
0'10'10'00'1750390'3-6'6390'3390'3
0'10'10'00'1760400'3-6'6400'3400'3
0'10'10'00'1770410'3-6'6410'3410'3
0'10'10'00'1780420'3-6'6420'3420'3
0'10'10'00'1790430'3-6'6430'3430'3
0'10'10'00'1800440'3-6'6440'3440'3
0'10'10'00'1810450'3-6'6450'3450'3
0'10'10'00'1820460'3-6'6460'3460'3
0'10'10'00'1830470'3-6'6470'3470'3
0'10'10'00'1840480'3-6'6480'3480'3
0'10'10'00'1850490'3-6'6490'3490'3
0'10'10'00'1860500'3-6'6500'3500'3
0'10'10'00'1870510'3-6'6510'3510'3
0'10'10'00'1880520'3-6'6520'3520'3
0'10'10'00'1890530'3-6'6530'3530'3
0'10'10'00'1900540'3-6'6540'3540'3
0'10'10'00'1910550'3-6'6550'3550'3
0'10'10'00'11000640'3-6'6640'3640'3
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.