Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADM Feb 20 2010 25.00 4.80 — — 4.80 4.80 4.50 5.20 55 39
ADM Feb 20 2010 26.00 — — — — — 3.70 4.20 — —
ADM Feb 20 2010 27.00 3.20 -0.70 -17.95 3.20 3.20 2.85 2.95 10 20
ADM Feb 20 2010 28.00 2.20 -0.26 -10.57 2.20 2.20 1.80 2.05 10 84
ADM Feb 20 2010 29.00 1.15 -1.35 -54.00 1.15 0.91 1.00 1.15 111 390
ADM Feb 20 2010 30.00 0.45 -0.05 -10.00 0.50 0.37 0.40 0.50 147 4,744
ADM Feb 20 2010 31.00 0.10 -0.14 -58.33 0.15 0.10 0.10 0.15 28 2,542
ADM Feb 20 2010 32.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 13 3,038
ADM Feb 20 2010 33.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 5 1,053
ADM Feb 20 2010 34.00 0.05 — — 0.05 0.05 0.05 0.05 215 928
ADM Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 500 620
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADM Feb 20 2010 25.00 — — — — — — 0.05 — —
ADM Feb 20 2010 26.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 54 89
ADM Feb 20 2010 27.00 0.05 0.02 66.67 0.05 0.05 0.05 0.10 27 150
ADM Feb 20 2010 28.00 0.10 -0.02 -16.67 0.10 0.10 0.05 0.15 24 7,268
ADM Feb 20 2010 29.00 0.30 0.05 20.00 0.35 0.25 0.25 0.35 244 1,376
ADM Feb 20 2010 30.00 0.65 0.15 30.00 0.85 0.56 0.65 0.75 94 3,449
ADM Feb 20 2010 31.00 1.35 -0.04 -2.88 1.60 1.35 1.35 1.45 64 2,034
ADM Feb 20 2010 32.00 2.35 0.25 11.90 2.40 2.35 2.25 2.35 8 221
ADM Feb 20 2010 33.00 1.85 -0.20 -9.76 1.85 1.85 3.00 3.60 10 201
ADM Feb 20 2010 34.00 2.40 -2.00 -45.45 2.40 2.40 4.00 4.70 2 61
ADM Feb 20 2010 35.00 5.01 0.92 22.49 5.01 5.00 4.90 5.70 2 29
Return to Top