Login: Password:
 
   
 e-ADM Online Services
e-ADM Delayed Options Quotes
10 Minute Delayed Options Snapshot
on 
10/31/2014 9:12:12 PM  CST

C December 2014  Last Trade: 376'6
Commodity:
Options Quotes:
Show in Excel Printer Friendly
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
276'7276'7+2'6276'71000'10'00'10'1
216'7216'7+2'6216'71600'10'00'10'1
206'7206'7+2'6206'71700'10'00'10'1
196'7196'7+2'6196'71800'10'00'10'1
186'7186'7+2'6186'71900'10'00'10'1
176'7176'7+2'6176'72000'10'00'10'1
166'7166'7+2'6166'72100'10'00'10'1
156'7156'7+2'6156'72200'10'00'10'1
146'7146'7+2'6146'72300'10'00'10'1
136'7136'7+2'6136'72400'10'00'10'1
131'7131'7+2'6131'72450'10'00'10'1
126'7126'7+2'6126'72500'10'00'10'1
121'7121'7+2'6121'72550'10'00'10'1
116'7116'7+2'6116'72600'10'00'10'1
111'7111'7+2'6111'72650'10'00'10'1
106'7106'7+2'6106'72700'10'00'10'1
101'7101'7+2'6101'72750'10'00'10'1
96'796'7+2'696'72800'10'00'10'1
91'791'7+2'691'72850'10'00'10'1
86'786'7+2'686'72900'10'00'10'1
81'781'7+2'681'72950'10'00'10'1
76'776'7+2'676'73000'10'00'10'1
71'771'7+2'671'73050'1-0'10'10'1
67'067'0+2'667'03100'20'00'20'2
62'162'1+2'662'13150'30'00'30'3
57'257'2+2'557'23200'4-0'10'40'4
52'352'3+2'452'33250'6-0'10'70'6
47'547'5+2'447'53301'0-0'11'01'0
43'043'0+2'443'03351'2-0'21'21'2
38'238'2+2'238'23401'4-0'42'01'4
33'633'6+2'233'63452'0-0'42'02'0
29'323'3+2'129'33502'5-0'53'62'5
25'225'2+2'025'23553'4-0'63'43'4
21'321'3+1'721'33604'5-0'76'44'5
17'617'6+1'517'63656'0-1'16'06'0
14'613'0+1'314'43707'6-1'310'67'6
11'511'5+1'111'53759'7-1'59'79'7
9'16'5+0'79'138012'3-1'712'312'3
7'07'0+0'57'038515'2-2'115'215'2
5'23'2+0'35'239018'4-2'322'418'4
3'73'7+0'23'739522'1-2'422'122'1
2'62'6+0'12'640026'0-2'526'026'0
2'02'0+0'12'040530'2-2'530'230'2
1'31'30'01'341034'5-2'634'534'5
1'01'00'01'041539'2-2'639'239'2
0'60'60'00'642044'0-2'650'744'0
0'50'50'00'542548'7-2'648'748'7
0'40'40'00'443053'6-2'653'653'6
0'30'30'00'343558'5-2'658'558'5
0'30'20'00'344063'5-2'663'563'5
0'20'20'00'244568'4-2'668'468'4
0'20'20'00'245073'4-2'680'273'4
0'20'2+0'10'245578'4-2'678'478'4
0'20'2+0'10'246083'4-2'683'483'4
0'10'10'00'146588'3-2'688'388'3
0'10'10'00'147093'3-2'698'693'3
0'10'10'00'1480103'3-2'6103'3103'3
0'10'10'00'1490113'3-2'6113'3113'3
0'10'10'00'1500123'3-2'6123'3123'3
0'10'10'00'1510133'3-2'6133'3133'3
0'10'10'00'1520143'3-2'6143'3143'3
0'10'10'00'1530153'3-2'6153'3153'3
0'10'10'00'1540163'3-2'6163'3163'3
0'10'10'00'1550173'3-2'6173'3173'3
0'10'10'00'1560183'3-2'6183'3183'3
0'10'10'00'1570193'3-2'6193'3193'3
0'10'10'00'1580203'3-2'6203'3203'3
0'10'10'00'1590213'3-2'6213'3213'3
0'10'10'00'1600223'3-2'6223'3223'3
0'10'10'00'1610233'3-2'6233'3233'3
0'10'10'00'1620243'3-2'6243'3243'3
0'10'10'00'1630253'3-2'6253'3253'3
0'10'10'00'1640263'3-2'6263'3263'3
0'10'10'00'1650273'3-2'6273'3273'3
0'10'10'00'1660283'3-2'6283'3283'3
0'10'10'00'1670293'3-2'6293'3293'3
0'10'10'00'1680303'3-2'6303'3303'3
0'10'10'00'1690313'3-2'6313'3313'3
0'10'10'00'1700323'3-2'6323'3323'3
0'10'10'00'1710333'3-2'6333'3333'3
0'10'10'00'1720343'3-2'6343'3343'3
0'10'10'00'1730353'3-2'6353'3353'3
0'10'10'00'1740363'3-2'6363'3363'3
0'10'10'00'1750373'3-2'6373'3373'3
0'10'10'00'1760383'3-2'6383'3383'3
0'10'10'00'1770393'3-2'6393'3393'3
0'10'10'00'1780403'3-2'6403'3403'3
0'10'10'00'1790413'3-2'6413'3413'3
0'10'10'00'1800423'3-2'6423'3423'3
0'10'10'00'1810433'3-2'6433'3433'3
0'10'10'00'1820443'3-2'6443'3443'3
0'10'10'00'1830453'3-2'6453'3453'3
0'10'10'00'1840463'3-2'6463'3463'3
0'10'10'00'1850473'3-2'6473'3473'3
0'10'10'00'1860483'3-2'6483'3483'3
0'10'10'00'1870493'3-2'6493'3493'3
0'10'10'00'1880503'3-2'6503'3503'3
0'10'10'00'1890513'3-2'6513'3513'3
0'10'10'00'1900523'3-2'6523'3523'3
0'10'10'00'1910533'3-2'6533'3533'3
0'10'10'00'11000623'3-2'6623'3623'3

10 Minute Delayed Options Snapshot
on  
10/31/2014 9:12:12 PM CST

C December 2014 Last Trade: 376'6
Commodity:
Options Quotes:
Show in Excel
CALLS OPTIONS PUTS
 High   Low   Change   Last   Strike   Last   Change   High   Low 
276'7276'7+2'6276'71000'10'00'10'1
216'7216'7+2'6216'71600'10'00'10'1
206'7206'7+2'6206'71700'10'00'10'1
196'7196'7+2'6196'71800'10'00'10'1
186'7186'7+2'6186'71900'10'00'10'1
176'7176'7+2'6176'72000'10'00'10'1
166'7166'7+2'6166'72100'10'00'10'1
156'7156'7+2'6156'72200'10'00'10'1
146'7146'7+2'6146'72300'10'00'10'1
136'7136'7+2'6136'72400'10'00'10'1
131'7131'7+2'6131'72450'10'00'10'1
126'7126'7+2'6126'72500'10'00'10'1
121'7121'7+2'6121'72550'10'00'10'1
116'7116'7+2'6116'72600'10'00'10'1
111'7111'7+2'6111'72650'10'00'10'1
106'7106'7+2'6106'72700'10'00'10'1
101'7101'7+2'6101'72750'10'00'10'1
96'796'7+2'696'72800'10'00'10'1
91'791'7+2'691'72850'10'00'10'1
86'786'7+2'686'72900'10'00'10'1
81'781'7+2'681'72950'10'00'10'1
76'776'7+2'676'73000'10'00'10'1
71'771'7+2'671'73050'1-0'10'10'1
67'067'0+2'667'03100'20'00'20'2
62'162'1+2'662'13150'30'00'30'3
57'257'2+2'557'23200'4-0'10'40'4
52'352'3+2'452'33250'6-0'10'70'6
47'547'5+2'447'53301'0-0'11'01'0
43'043'0+2'443'03351'2-0'21'21'2
38'238'2+2'238'23401'4-0'42'01'4
33'633'6+2'233'63452'0-0'42'02'0
29'323'3+2'129'33502'5-0'53'62'5
25'225'2+2'025'23553'4-0'63'43'4
21'321'3+1'721'33604'5-0'76'44'5
17'617'6+1'517'63656'0-1'16'06'0
14'613'0+1'314'43707'6-1'310'67'6
11'511'5+1'111'53759'7-1'59'79'7
9'16'5+0'79'138012'3-1'712'312'3
7'07'0+0'57'038515'2-2'115'215'2
5'23'2+0'35'239018'4-2'322'418'4
3'73'7+0'23'739522'1-2'422'122'1
2'62'6+0'12'640026'0-2'526'026'0
2'02'0+0'12'040530'2-2'530'230'2
1'31'30'01'341034'5-2'634'534'5
1'01'00'01'041539'2-2'639'239'2
0'60'60'00'642044'0-2'650'744'0
0'50'50'00'542548'7-2'648'748'7
0'40'40'00'443053'6-2'653'653'6
0'30'30'00'343558'5-2'658'558'5
0'30'20'00'344063'5-2'663'563'5
0'20'20'00'244568'4-2'668'468'4
0'20'20'00'245073'4-2'680'273'4
0'20'2+0'10'245578'4-2'678'478'4
0'20'2+0'10'246083'4-2'683'483'4
0'10'10'00'146588'3-2'688'388'3
0'10'10'00'147093'3-2'698'693'3
0'10'10'00'1480103'3-2'6103'3103'3
0'10'10'00'1490113'3-2'6113'3113'3
0'10'10'00'1500123'3-2'6123'3123'3
0'10'10'00'1510133'3-2'6133'3133'3
0'10'10'00'1520143'3-2'6143'3143'3
0'10'10'00'1530153'3-2'6153'3153'3
0'10'10'00'1540163'3-2'6163'3163'3
0'10'10'00'1550173'3-2'6173'3173'3
0'10'10'00'1560183'3-2'6183'3183'3
0'10'10'00'1570193'3-2'6193'3193'3
0'10'10'00'1580203'3-2'6203'3203'3
0'10'10'00'1590213'3-2'6213'3213'3
0'10'10'00'1600223'3-2'6223'3223'3
0'10'10'00'1610233'3-2'6233'3233'3
0'10'10'00'1620243'3-2'6243'3243'3
0'10'10'00'1630253'3-2'6253'3253'3
0'10'10'00'1640263'3-2'6263'3263'3
0'10'10'00'1650273'3-2'6273'3273'3
0'10'10'00'1660283'3-2'6283'3283'3
0'10'10'00'1670293'3-2'6293'3293'3
0'10'10'00'1680303'3-2'6303'3303'3
0'10'10'00'1690313'3-2'6313'3313'3
0'10'10'00'1700323'3-2'6323'3323'3
0'10'10'00'1710333'3-2'6333'3333'3
0'10'10'00'1720343'3-2'6343'3343'3
0'10'10'00'1730353'3-2'6353'3353'3
0'10'10'00'1740363'3-2'6363'3363'3
0'10'10'00'1750373'3-2'6373'3373'3
0'10'10'00'1760383'3-2'6383'3383'3
0'10'10'00'1770393'3-2'6393'3393'3
0'10'10'00'1780403'3-2'6403'3403'3
0'10'10'00'1790413'3-2'6413'3413'3
0'10'10'00'1800423'3-2'6423'3423'3
0'10'10'00'1810433'3-2'6433'3433'3
0'10'10'00'1820443'3-2'6443'3443'3
0'10'10'00'1830453'3-2'6453'3453'3
0'10'10'00'1840463'3-2'6463'3463'3
0'10'10'00'1850473'3-2'6473'3473'3
0'10'10'00'1860483'3-2'6483'3483'3
0'10'10'00'1870493'3-2'6493'3493'3
0'10'10'00'1880503'3-2'6503'3503'3
0'10'10'00'1890513'3-2'6513'3513'3
0'10'10'00'1900523'3-2'6523'3523'3
0'10'10'00'1910533'3-2'6533'3533'3
0'10'10'00'11000623'3-2'6623'3623'3
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.