Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Analog Devices Inc (ADI)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 180427C00060000 C Apr 27, 2018 60.0 26.60 29.00
ADI 180427C00065000 C Apr 27, 2018 65.0 22.30 24.80
ADI 180427C00070000 C Apr 27, 2018 70.0 17.00 19.30
ADI 180427C00072500 C Apr 27, 2018 72.5 13.90 17.10
ADI 180427C00075000 C Apr 27, 2018 75.0 11.10 14.80
ADI 180427C00080000 C Apr 27, 2018 80.0 6.50 8.10
ADI 180427C00081000 C Apr 27, 2018 81.0 6.50 7.90
ADI 180427C00082000 C Apr 27, 2018 82.0 5.50 6.20
ADI 180427C00082500 C Apr 27, 2018 82.5 4.90 5.80
ADI 180427C00083000 C Apr 27, 2018 83.0 4.10 5.10
ADI 180427C00083500 C Apr 27, 2018 83.5 3.90 4.80
ADI 180427C00084000 C Apr 27, 2018 84.0 2.85 4.10
ADI 180427C00084500 C Apr 27, 2018 84.5 3.30 3.70
ADI 180427C00085000 C Apr 27, 2018 85.0 2.85 3.20
ADI 180427C00085500 C Apr 27, 2018 85.5 2.40 2.85
ADI 180427C00086000 C Apr 27, 2018 86.0 1.95 2.45
ADI 180427C00086500 C Apr 27, 2018 86.5 1.65 1.85
ADI 180427C00087000 C Apr 27, 2018 87.0 1.30 1.45
ADI 180427C00087500 C Apr 27, 2018 87.5 1.00 1.15
ADI 180427C00088000 C Apr 27, 2018 88.0 0.70 0.95
ADI 180427C00088500 C Apr 27, 2018 88.5 0.50 0.65
ADI 180427C00089000 C Apr 27, 2018 89.0 0.30 0.50
ADI 180427C00089500 C Apr 27, 2018 89.5 0.15 0.35
ADI 180427C00090000 C Apr 27, 2018 90.0 0.05 0.25
ADI 180427C00090500 C Apr 27, 2018 90.5 0.05 0.20
ADI 180427C00091000 C Apr 27, 2018 91.0 0.00 0.20
ADI 180427C00091500 C Apr 27, 2018 91.5 0.00 0.10
ADI 180427C00092000 C Apr 27, 2018 92.0 0.00 0.05
ADI 180427C00092500 C Apr 27, 2018 92.5 0.00 0.15
ADI 180427C00093000 C Apr 27, 2018 93.0 0.00 0.05
ADI 180427C00093500 C Apr 27, 2018 93.5 0.00 0.30
ADI 180427C00094000 C Apr 27, 2018 94.0 0.00 2.40
ADI 180427C00094500 C Apr 27, 2018 94.5 0.00 0.30
ADI 180427C00095000 C Apr 27, 2018 95.0 0.00 0.10
ADI 180427C00095500 C Apr 27, 2018 95.5 0.00 0.20
ADI 180427C00096000 C Apr 27, 2018 96.0 0.00 0.25
ADI 180427C00096500 C Apr 27, 2018 96.5 0.00 0.05
ADI 180427C00097000 C Apr 27, 2018 97.0 0.00 4.50
ADI 180427C00097500 C Apr 27, 2018 97.5 0.00 4.60
ADI 180427C00098000 C Apr 27, 2018 98.0 0.00 0.25
ADI 180427C00098500 C Apr 27, 2018 98.5 0.00 4.70
ADI 180427C00099000 C Apr 27, 2018 99.0 0.00 4.80
ADI 180427C00100000 C Apr 27, 2018 100.0 0.00 0.30
ADI 180427C00101000 C Apr 27, 2018 101.0 0.00 4.60
ADI 180427C00102000 C Apr 27, 2018 102.0 0.00 4.50
ADI 180427C00103000 C Apr 27, 2018 103.0 0.00 4.60
ADI 180427C00104000 C Apr 27, 2018 104.0 0.00 4.70
ADI 180427C00105000 C Apr 27, 2018 105.0 0.00 4.50
ADI 180427C00106000 C Apr 27, 2018 106.0 0.00 4.60
ADI 180427C00107000 C Apr 27, 2018 107.0 0.00 4.90
ADI 180427C00108000 C Apr 27, 2018 108.0 0.00 4.80
ADI 180427C00110000 C Apr 27, 2018 110.0 0.00 4.80
ADI 180427C00115000 C Apr 27, 2018 115.0 0.00 4.70
ADI 180427C00120000 C Apr 27, 2018 120.0 0.00 4.60
ADI 180427C00125000 C Apr 27, 2018 125.0 0.00 4.60
ADI 180427C00130000 C Apr 27, 2018 130.0 0.00 0.25
ADI 180427P00060000 P Apr 27, 2018 60.0 0.00 0.25
ADI 180427P00065000 P Apr 27, 2018 65.0 0.00 4.70
ADI 180427P00070000 P Apr 27, 2018 70.0 0.00 4.70
ADI 180427P00072500 P Apr 27, 2018 72.5 0.00 4.80
ADI 180427P00075000 P Apr 27, 2018 75.0 0.00 4.60
ADI 180427P00080000 P Apr 27, 2018 80.0 0.00 0.30
ADI 180427P00081000 P Apr 27, 2018 81.0 0.00 0.10
ADI 180427P00082000 P Apr 27, 2018 82.0 0.00 0.10
ADI 180427P00082500 P Apr 27, 2018 82.5 0.00 0.10
ADI 180427P00083000 P Apr 27, 2018 83.0 0.00 0.15
ADI 180427P00083500 P Apr 27, 2018 83.5 0.00 0.15
ADI 180427P00084000 P Apr 27, 2018 84.0 0.05 0.20
ADI 180427P00084500 P Apr 27, 2018 84.5 0.05 0.25
ADI 180427P00085000 P Apr 27, 2018 85.0 0.15 0.30
ADI 180427P00085500 P Apr 27, 2018 85.5 0.15 0.40
ADI 180427P00086000 P Apr 27, 2018 86.0 0.25 0.50
ADI 180427P00086500 P Apr 27, 2018 86.5 0.40 0.55
ADI 180427P00087000 P Apr 27, 2018 87.0 0.55 0.75
ADI 180427P00087500 P Apr 27, 2018 87.5 0.70 0.90
ADI 180427P00088000 P Apr 27, 2018 88.0 0.90 1.15
ADI 180427P00088500 P Apr 27, 2018 88.5 1.20 1.45
ADI 180427P00089000 P Apr 27, 2018 89.0 1.50 1.85
ADI 180427P00089500 P Apr 27, 2018 89.5 1.90 2.25
ADI 180427P00090000 P Apr 27, 2018 90.0 2.25 2.70
ADI 180427P00090500 P Apr 27, 2018 90.5 2.75 3.10
ADI 180427P00091000 P Apr 27, 2018 91.0 3.10 3.60
ADI 180427P00091500 P Apr 27, 2018 91.5 3.60 4.00
ADI 180427P00092000 P Apr 27, 2018 92.0 3.80 4.60
ADI 180427P00092500 P Apr 27, 2018 92.5 4.40 5.10
ADI 180427P00093000 P Apr 27, 2018 93.0 5.10 6.10
ADI 180427P00093500 P Apr 27, 2018 93.5 5.40 6.20
ADI 180427P00094000 P Apr 27, 2018 94.0 6.00 6.70
ADI 180427P00094500 P Apr 27, 2018 94.5 6.40 7.30
ADI 180427P00095000 P Apr 27, 2018 95.0 6.90 7.60
ADI 180427P00095500 P Apr 27, 2018 95.5 7.40 8.20
ADI 180427P00096000 P Apr 27, 2018 96.0 7.90 8.70
ADI 180427P00096500 P Apr 27, 2018 96.5 8.40 9.10
ADI 180427P00097000 P Apr 27, 2018 97.0 8.80 9.90
ADI 180427P00097500 P Apr 27, 2018 97.5 9.30 10.60
ADI 180427P00098000 P Apr 27, 2018 98.0 9.20 10.90
ADI 180427P00098500 P Apr 27, 2018 98.5 10.30 11.30
ADI 180427P00099000 P Apr 27, 2018 99.0 10.90 12.60
ADI 180427P00100000 P Apr 27, 2018 100.0 11.80 13.40
ADI 180427P00101000 P Apr 27, 2018 101.0 12.90 14.30
ADI 180427P00102000 P Apr 27, 2018 102.0 13.90 15.10
ADI 180427P00103000 P Apr 27, 2018 103.0 14.60 16.20
ADI 180427P00104000 P Apr 27, 2018 104.0 15.70 17.40
ADI 180427P00105000 P Apr 27, 2018 105.0 16.90 17.90
ADI 180427P00106000 P Apr 27, 2018 106.0 17.80 19.50
ADI 180427P00107000 P Apr 27, 2018 107.0 18.80 20.20
ADI 180427P00108000 P Apr 27, 2018 108.0 19.90 21.20
ADI 180427P00110000 P Apr 27, 2018 110.0 21.70 23.30
ADI 180427P00115000 P Apr 27, 2018 115.0 26.90 29.40
ADI 180427P00120000 P Apr 27, 2018 120.0 32.00 33.60
ADI 180427P00125000 P Apr 27, 2018 125.0 35.40 39.70
ADI 180427P00130000 P Apr 27, 2018 130.0 41.30 43.00
ADI 180504C00070000 C May 04, 2018 70.0 16.60 18.90
ADI 180504C00075000 C May 04, 2018 75.0 12.00 14.40
ADI 180504C00080000 C May 04, 2018 80.0 7.50 9.00
ADI 180504C00082500 C May 04, 2018 82.5 5.20 5.90
ADI 180504C00083000 C May 04, 2018 83.0 4.90 5.30
ADI 180504C00084000 C May 04, 2018 84.0 4.10 4.90
ADI 180504C00085000 C May 04, 2018 85.0 3.30 3.60
ADI 180504C00086000 C May 04, 2018 86.0 2.65 2.90
ADI 180504C00086500 C May 04, 2018 86.5 2.30 2.60
ADI 180504C00087000 C May 04, 2018 87.0 2.00 2.30
ADI 180504C00087500 C May 04, 2018 87.5 1.70 2.00
ADI 180504C00088000 C May 04, 2018 88.0 1.40 1.60
ADI 180504C00088500 C May 04, 2018 88.5 1.15 1.35
ADI 180504C00089000 C May 04, 2018 89.0 0.95 1.10
ADI 180504C00089500 C May 04, 2018 89.5 0.80 0.95
ADI 180504C00090000 C May 04, 2018 90.0 0.60 0.80
ADI 180504C00090500 C May 04, 2018 90.5 0.50 0.60
ADI 180504C00091000 C May 04, 2018 91.0 0.40 0.50
ADI 180504C00091500 C May 04, 2018 91.5 0.25 0.40
ADI 180504C00092000 C May 04, 2018 92.0 0.15 0.30
ADI 180504C00092500 C May 04, 2018 92.5 0.15 0.25
ADI 180504C00093000 C May 04, 2018 93.0 0.10 0.20
ADI 180504C00093500 C May 04, 2018 93.5 0.05 0.15
ADI 180504C00094000 C May 04, 2018 94.0 0.05 0.15
ADI 180504C00094500 C May 04, 2018 94.5 0.00 0.10
ADI 180504C00095000 C May 04, 2018 95.0 0.00 0.10
ADI 180504C00095500 C May 04, 2018 95.5 0.00 0.10
ADI 180504C00096000 C May 04, 2018 96.0 0.00 0.25
ADI 180504C00096500 C May 04, 2018 96.5 0.00 0.05
ADI 180504C00097000 C May 04, 2018 97.0 0.00 0.05
ADI 180504C00097500 C May 04, 2018 97.5 0.00 0.35
ADI 180504C00098000 C May 04, 2018 98.0 0.00 4.90
ADI 180504C00098500 C May 04, 2018 98.5 0.00 4.70
ADI 180504C00099000 C May 04, 2018 99.0 0.00 4.80
ADI 180504C00099500 C May 04, 2018 99.5 0.00 4.80
ADI 180504C00100000 C May 04, 2018 100.0 0.00 4.80
ADI 180504C00101000 C May 04, 2018 101.0 0.00 0.05
ADI 180504C00102000 C May 04, 2018 102.0 0.00 0.05
ADI 180504C00103000 C May 04, 2018 103.0 0.00 0.05
ADI 180504C00104000 C May 04, 2018 104.0 0.00 0.05
ADI 180504C00105000 C May 04, 2018 105.0 0.00 0.30
ADI 180504P00070000 P May 04, 2018 70.0 0.00 0.25
ADI 180504P00075000 P May 04, 2018 75.0 0.00 0.10
ADI 180504P00080000 P May 04, 2018 80.0 0.10 0.20
ADI 180504P00082500 P May 04, 2018 82.5 0.25 0.35
ADI 180504P00083000 P May 04, 2018 83.0 0.30 0.45
ADI 180504P00084000 P May 04, 2018 84.0 0.45 0.60
ADI 180504P00085000 P May 04, 2018 85.0 0.60 0.80
ADI 180504P00086000 P May 04, 2018 86.0 0.90 1.00
ADI 180504P00086500 P May 04, 2018 86.5 1.00 1.20
ADI 180504P00087000 P May 04, 2018 87.0 1.20 1.35
ADI 180504P00087500 P May 04, 2018 87.5 1.40 1.55
ADI 180504P00088000 P May 04, 2018 88.0 1.60 1.75
ADI 180504P00088500 P May 04, 2018 88.5 1.85 2.05
ADI 180504P00089000 P May 04, 2018 89.0 2.10 2.40
ADI 180504P00089500 P May 04, 2018 89.5 2.30 2.75
ADI 180504P00090000 P May 04, 2018 90.0 2.65 3.20
ADI 180504P00090500 P May 04, 2018 90.5 2.95 3.40
ADI 180504P00091000 P May 04, 2018 91.0 3.50 4.40
ADI 180504P00091500 P May 04, 2018 91.5 3.50 4.40
ADI 180504P00092000 P May 04, 2018 92.0 3.90 4.70
ADI 180504P00092500 P May 04, 2018 92.5 4.70 5.20
ADI 180504P00093000 P May 04, 2018 93.0 5.20 5.90
ADI 180504P00093500 P May 04, 2018 93.5 5.30 6.70
ADI 180504P00094000 P May 04, 2018 94.0 5.20 6.80
ADI 180504P00094500 P May 04, 2018 94.5 5.90 7.90
ADI 180504P00095000 P May 04, 2018 95.0 6.50 7.60
ADI 180504P00095500 P May 04, 2018 95.5 7.40 8.70
ADI 180504P00096000 P May 04, 2018 96.0 6.40 8.70
ADI 180504P00096500 P May 04, 2018 96.5 7.20 10.70
ADI 180504P00097000 P May 04, 2018 97.0 8.10 10.60
ADI 180504P00097500 P May 04, 2018 97.5 9.10 10.40
ADI 180504P00098000 P May 04, 2018 98.0 8.10 12.20
ADI 180504P00098500 P May 04, 2018 98.5 10.30 11.90
ADI 180504P00099000 P May 04, 2018 99.0 9.50 12.90
ADI 180504P00099500 P May 04, 2018 99.5 10.00 12.80
ADI 180504P00100000 P May 04, 2018 100.0 11.80 12.70
ADI 180504P00101000 P May 04, 2018 101.0 12.00 14.60
ADI 180504P00102000 P May 04, 2018 102.0 13.00 15.50
ADI 180504P00103000 P May 04, 2018 103.0 13.30 17.00
ADI 180504P00104000 P May 04, 2018 104.0 15.30 17.80
ADI 180504P00105000 P May 04, 2018 105.0 16.70 18.00
ADI 180511C00075000 C May 11, 2018 75.0 11.00 14.90
ADI 180511C00080000 C May 11, 2018 80.0 7.30 8.60
ADI 180511C00082500 C May 11, 2018 82.5 5.70 6.20
ADI 180511C00083000 C May 11, 2018 83.0 5.30 5.70
ADI 180511C00084000 C May 11, 2018 84.0 4.40 5.10
ADI 180511C00084500 C May 11, 2018 84.5 4.00 4.50
ADI 180511C00085000 C May 11, 2018 85.0 3.60 4.10
ADI 180511C00085500 C May 11, 2018 85.5 3.30 3.70
ADI 180511C00086000 C May 11, 2018 86.0 3.00 3.30
ADI 180511C00086500 C May 11, 2018 86.5 2.75 2.95
ADI 180511C00087000 C May 11, 2018 87.0 2.40 2.65
ADI 180511C00087500 C May 11, 2018 87.5 2.10 2.35
ADI 180511C00088000 C May 11, 2018 88.0 1.85 2.05
ADI 180511C00088500 C May 11, 2018 88.5 1.60 1.80
ADI 180511C00089000 C May 11, 2018 89.0 1.40 1.50
ADI 180511C00089500 C May 11, 2018 89.5 1.10 1.35
ADI 180511C00090000 C May 11, 2018 90.0 0.95 1.15
ADI 180511C00090500 C May 11, 2018 90.5 0.80 0.95
ADI 180511C00091000 C May 11, 2018 91.0 0.65 0.85
ADI 180511C00091500 C May 11, 2018 91.5 0.55 0.70
ADI 180511C00092000 C May 11, 2018 92.0 0.45 0.60
ADI 180511C00092500 C May 11, 2018 92.5 0.30 0.55
ADI 180511C00093000 C May 11, 2018 93.0 0.30 0.40
ADI 180511C00093500 C May 11, 2018 93.5 0.25 0.35
ADI 180511C00094000 C May 11, 2018 94.0 0.20 0.30
ADI 180511C00094500 C May 11, 2018 94.5 0.15 0.25
ADI 180511C00095000 C May 11, 2018 95.0 0.10 0.20
ADI 180511C00095500 C May 11, 2018 95.5 0.05 0.15
ADI 180511C00096000 C May 11, 2018 96.0 0.00 0.15
ADI 180511C00096500 C May 11, 2018 96.5 0.00 0.15
ADI 180511C00097000 C May 11, 2018 97.0 0.00 0.10
ADI 180511C00097500 C May 11, 2018 97.5 0.00 0.10
ADI 180511C00098000 C May 11, 2018 98.0 0.00 0.10
ADI 180511C00099000 C May 11, 2018 99.0 0.00 0.10
ADI 180511C00100000 C May 11, 2018 100.0 0.00 0.10
ADI 180511C00101000 C May 11, 2018 101.0 0.00 4.80
ADI 180511C00102000 C May 11, 2018 102.0 0.00 4.80
ADI 180511C00103000 C May 11, 2018 103.0 0.00 0.10
ADI 180511C00104000 C May 11, 2018 104.0 0.00 0.25
ADI 180511C00105000 C May 11, 2018 105.0 0.00 0.15
ADI 180511P00075000 P May 11, 2018 75.0 0.00 0.15
ADI 180511P00080000 P May 11, 2018 80.0 0.25 0.35
ADI 180511P00082500 P May 11, 2018 82.5 0.50 0.65
ADI 180511P00083000 P May 11, 2018 83.0 0.55 0.70
ADI 180511P00084000 P May 11, 2018 84.0 0.75 0.90
ADI 180511P00084500 P May 11, 2018 84.5 0.85 1.00
ADI 180511P00085000 P May 11, 2018 85.0 0.95 1.20
ADI 180511P00085500 P May 11, 2018 85.5 1.10 1.30
ADI 180511P00086000 P May 11, 2018 86.0 1.25 1.45
ADI 180511P00086500 P May 11, 2018 86.5 1.40 1.60
ADI 180511P00087000 P May 11, 2018 87.0 1.60 1.80
ADI 180511P00087500 P May 11, 2018 87.5 1.80 2.05
ADI 180511P00088000 P May 11, 2018 88.0 2.05 2.25
ADI 180511P00088500 P May 11, 2018 88.5 2.30 2.60
ADI 180511P00089000 P May 11, 2018 89.0 2.55 2.80
ADI 180511P00089500 P May 11, 2018 89.5 2.85 3.10
ADI 180511P00090000 P May 11, 2018 90.0 3.10 3.50
ADI 180511P00090500 P May 11, 2018 90.5 3.40 4.40
ADI 180511P00091000 P May 11, 2018 91.0 3.70 4.20
ADI 180511P00091500 P May 11, 2018 91.5 4.10 4.60
ADI 180511P00092000 P May 11, 2018 92.0 4.30 5.00
ADI 180511P00092500 P May 11, 2018 92.5 4.90 5.40
ADI 180511P00093000 P May 11, 2018 93.0 5.30 5.80
ADI 180511P00093500 P May 11, 2018 93.5 5.70 6.30
ADI 180511P00094000 P May 11, 2018 94.0 5.90 7.10
ADI 180511P00094500 P May 11, 2018 94.5 6.40 7.50
ADI 180511P00095000 P May 11, 2018 95.0 6.90 7.70
ADI 180511P00095500 P May 11, 2018 95.5 5.80 9.50
ADI 180511P00096000 P May 11, 2018 96.0 6.00 10.50
ADI 180511P00096500 P May 11, 2018 96.5 6.60 11.10
ADI 180511P00097000 P May 11, 2018 97.0 7.20 11.70
ADI 180511P00097500 P May 11, 2018 97.5 7.60 12.20
ADI 180511P00098000 P May 11, 2018 98.0 8.10 12.60
ADI 180511P00099000 P May 11, 2018 99.0 9.30 13.80
ADI 180511P00100000 P May 11, 2018 100.0 10.80 14.80
ADI 180511P00101000 P May 11, 2018 101.0 11.20 15.70
ADI 180511P00102000 P May 11, 2018 102.0 12.00 16.70
ADI 180511P00103000 P May 11, 2018 103.0 12.90 17.50
ADI 180511P00104000 P May 11, 2018 104.0 13.90 18.50
ADI 180511P00105000 P May 11, 2018 105.0 15.50 19.00
ADI 180518C00070000 C May 18, 2018 70.0 17.20 18.70
ADI 180518C00075000 C May 18, 2018 75.0 12.30 13.70
ADI 180518C00080000 C May 18, 2018 80.0 7.70 9.00
ADI 180518C00082500 C May 18, 2018 82.5 5.70 6.70
ADI 180518C00083000 C May 18, 2018 83.0 5.10 6.50
ADI 180518C00083500 C May 18, 2018 83.5 4.80 5.90
ADI 180518C00084000 C May 18, 2018 84.0 4.40 5.50
ADI 180518C00084500 C May 18, 2018 84.5 4.40 5.20
ADI 180518C00085000 C May 18, 2018 85.0 4.10 4.30
ADI 180518C00085500 C May 18, 2018 85.5 3.80 4.00
ADI 180518C00086000 C May 18, 2018 86.0 3.50 3.60
ADI 180518C00086500 C May 18, 2018 86.5 3.10 3.30
ADI 180518C00087000 C May 18, 2018 87.0 2.85 2.95
ADI 180518C00087500 C May 18, 2018 87.5 2.55 2.65
ADI 180518C00088000 C May 18, 2018 88.0 2.25 2.35
ADI 180518C00088500 C May 18, 2018 88.5 2.00 2.15
ADI 180518C00089000 C May 18, 2018 89.0 1.75 1.90
ADI 180518C00089500 C May 18, 2018 89.5 1.55 1.70
ADI 180518C00090000 C May 18, 2018 90.0 1.35 1.50
ADI 180518C00090500 C May 18, 2018 90.5 1.05 1.30
ADI 180518C00091000 C May 18, 2018 91.0 0.90 1.15
ADI 180518C00091500 C May 18, 2018 91.5 0.75 1.00
ADI 180518C00092000 C May 18, 2018 92.0 0.65 0.85
ADI 180518C00092500 C May 18, 2018 92.5 0.55 0.75
ADI 180518C00093000 C May 18, 2018 93.0 0.45 0.65
ADI 180518C00093500 C May 18, 2018 93.5 0.35 0.55
ADI 180518C00094000 C May 18, 2018 94.0 0.30 0.55
ADI 180518C00094500 C May 18, 2018 94.5 0.25 0.45
ADI 180518C00095000 C May 18, 2018 95.0 0.20 0.35
ADI 180518C00095500 C May 18, 2018 95.5 0.15 0.35
ADI 180518C00096000 C May 18, 2018 96.0 0.00 0.30
ADI 180518C00096500 C May 18, 2018 96.5 0.00 0.25
ADI 180518C00097000 C May 18, 2018 97.0 0.05 0.20
ADI 180518C00097500 C May 18, 2018 97.5 0.05 0.15
ADI 180518C00098000 C May 18, 2018 98.0 0.00 0.15
ADI 180518C00099000 C May 18, 2018 99.0 0.00 0.10
ADI 180518C00100000 C May 18, 2018 100.0 0.00 0.10
ADI 180518C00101000 C May 18, 2018 101.0 0.00 0.30
ADI 180518C00105000 C May 18, 2018 105.0 0.00 0.30
ADI 180518C00110000 C May 18, 2018 110.0 0.00 0.45
ADI 180518C00115000 C May 18, 2018 115.0 0.00 0.75
ADI 180518C00120000 C May 18, 2018 120.0 0.00 0.75
ADI 180518C00125000 C May 18, 2018 125.0 0.00 0.75
ADI 180518C00130000 C May 18, 2018 130.0 0.00 0.30
ADI 180518P00070000 P May 18, 2018 70.0 0.00 0.10
ADI 180518P00075000 P May 18, 2018 75.0 0.10 0.25
ADI 180518P00080000 P May 18, 2018 80.0 0.35 0.55
ADI 180518P00082500 P May 18, 2018 82.5 0.70 0.85
ADI 180518P00083000 P May 18, 2018 83.0 0.75 0.95
ADI 180518P00083500 P May 18, 2018 83.5 0.85 1.05
ADI 180518P00084000 P May 18, 2018 84.0 0.95 1.15
ADI 180518P00084500 P May 18, 2018 84.5 1.05 1.30
ADI 180518P00085000 P May 18, 2018 85.0 1.30 1.40
ADI 180518P00085500 P May 18, 2018 85.5 1.40 1.55
ADI 180518P00086000 P May 18, 2018 86.0 1.55 1.70
ADI 180518P00086500 P May 18, 2018 86.5 1.75 1.90
ADI 180518P00087000 P May 18, 2018 87.0 1.95 2.05
ADI 180518P00087500 P May 18, 2018 87.5 2.15 2.30
ADI 180518P00088000 P May 18, 2018 88.0 2.35 2.50
ADI 180518P00088500 P May 18, 2018 88.5 2.60 2.75
ADI 180518P00089000 P May 18, 2018 89.0 2.85 3.00
ADI 180518P00089500 P May 18, 2018 89.5 3.10 3.30
ADI 180518P00090000 P May 18, 2018 90.0 3.40 3.60
ADI 180518P00090500 P May 18, 2018 90.5 3.70 4.30
ADI 180518P00091000 P May 18, 2018 91.0 3.90 4.40
ADI 180518P00091500 P May 18, 2018 91.5 4.00 4.80
ADI 180518P00092000 P May 18, 2018 92.0 4.40 5.20
ADI 180518P00092500 P May 18, 2018 92.5 4.80 5.70
ADI 180518P00093000 P May 18, 2018 93.0 5.00 6.00
ADI 180518P00093500 P May 18, 2018 93.5 5.60 6.50
ADI 180518P00094000 P May 18, 2018 94.0 5.90 6.80
ADI 180518P00094500 P May 18, 2018 94.5 6.40 7.30
ADI 180518P00095000 P May 18, 2018 95.0 6.80 8.10
ADI 180518P00095500 P May 18, 2018 95.5 7.40 8.50
ADI 180518P00096000 P May 18, 2018 96.0 7.90 9.00
ADI 180518P00096500 P May 18, 2018 96.5 8.40 9.40
ADI 180518P00097000 P May 18, 2018 97.0 8.40 10.10
ADI 180518P00097500 P May 18, 2018 97.5 8.90 10.40
ADI 180518P00098000 P May 18, 2018 98.0 9.30 10.90
ADI 180518P00099000 P May 18, 2018 99.0 10.40 12.10
ADI 180518P00100000 P May 18, 2018 100.0 11.30 13.30
ADI 180518P00101000 P May 18, 2018 101.0 12.40 14.10
ADI 180518P00105000 P May 18, 2018 105.0 16.30 18.00
ADI 180518P00110000 P May 18, 2018 110.0 20.70 23.00
ADI 180518P00115000 P May 18, 2018 115.0 26.50 27.90
ADI 180518P00120000 P May 18, 2018 120.0 31.60 33.30
ADI 180518P00125000 P May 18, 2018 125.0 35.00 39.70
ADI 180518P00130000 P May 18, 2018 130.0 41.30 43.60
ADI 180525C00070000 C May 25, 2018 70.0 16.80 20.40
ADI 180525C00075000 C May 25, 2018 75.0 11.40 15.10
ADI 180525C00080000 C May 25, 2018 80.0 7.90 8.80
ADI 180525C00082500 C May 25, 2018 82.5 6.20 6.70
ADI 180525C00083000 C May 25, 2018 83.0 5.80 7.10
ADI 180525C00083500 C May 25, 2018 83.5 5.40 6.60
ADI 180525C00084000 C May 25, 2018 84.0 4.90 5.50
ADI 180525C00084500 C May 25, 2018 84.5 4.70 5.90
ADI 180525C00085000 C May 25, 2018 85.0 4.30 4.80
ADI 180525C00085500 C May 25, 2018 85.5 4.00 4.50
ADI 180525C00086000 C May 25, 2018 86.0 3.50 4.10
ADI 180525C00086500 C May 25, 2018 86.5 3.40 4.20
ADI 180525C00087000 C May 25, 2018 87.0 3.10 3.90
ADI 180525C00087500 C May 25, 2018 87.5 2.40 3.60
ADI 180525C00088000 C May 25, 2018 88.0 2.35 2.90
ADI 180525C00088500 C May 25, 2018 88.5 2.15 2.65
ADI 180525C00089000 C May 25, 2018 89.0 2.00 2.65
ADI 180525C00089500 C May 25, 2018 89.5 1.75 2.20
ADI 180525C00090000 C May 25, 2018 90.0 1.50 2.00
ADI 180525C00090500 C May 25, 2018 90.5 0.75 1.80
ADI 180525C00091000 C May 25, 2018 91.0 0.90 2.15
ADI 180525C00091500 C May 25, 2018 91.5 1.00 1.50
ADI 180525C00092000 C May 25, 2018 92.0 0.90 1.35
ADI 180525C00092500 C May 25, 2018 92.5 0.75 1.25
ADI 180525C00093000 C May 25, 2018 93.0 0.65 1.10
ADI 180525C00093500 C May 25, 2018 93.5 0.40 1.10
ADI 180525C00094000 C May 25, 2018 94.0 0.45 1.40
ADI 180525C00094500 C May 25, 2018 94.5 0.45 0.85
ADI 180525C00095000 C May 25, 2018 95.0 0.40 0.75
ADI 180525C00095500 C May 25, 2018 95.5 0.30 0.55
ADI 180525C00096000 C May 25, 2018 96.0 0.25 0.65
ADI 180525C00096500 C May 25, 2018 96.5 0.20 0.95
ADI 180525C00097000 C May 25, 2018 97.0 0.15 0.65
ADI 180525C00097500 C May 25, 2018 97.5 0.15 0.60
ADI 180525C00098000 C May 25, 2018 98.0 0.10 0.55
ADI 180525C00098500 C May 25, 2018 98.5 0.05 0.50
ADI 180525C00099000 C May 25, 2018 99.0 0.05 0.40
ADI 180525C00100000 C May 25, 2018 100.0 0.00 1.15
ADI 180525C00101000 C May 25, 2018 101.0 0.00 0.40
ADI 180525C00102000 C May 25, 2018 102.0 0.00 0.75
ADI 180525C00103000 C May 25, 2018 103.0 0.00 2.45
ADI 180525C00104000 C May 25, 2018 104.0 0.00 4.70
ADI 180525C00105000 C May 25, 2018 105.0 0.00 0.90
ADI 180525P00070000 P May 25, 2018 70.0 0.00 0.55
ADI 180525P00075000 P May 25, 2018 75.0 0.10 0.50
ADI 180525P00080000 P May 25, 2018 80.0 0.40 0.85
ADI 180525P00082500 P May 25, 2018 82.5 0.80 1.45
ADI 180525P00083000 P May 25, 2018 83.0 0.90 1.55
ADI 180525P00083500 P May 25, 2018 83.5 1.10 1.45
ADI 180525P00084000 P May 25, 2018 84.0 1.25 1.75
ADI 180525P00084500 P May 25, 2018 84.5 1.30 1.70
ADI 180525P00085000 P May 25, 2018 85.0 1.50 1.85
ADI 180525P00085500 P May 25, 2018 85.5 1.10 2.50
ADI 180525P00086000 P May 25, 2018 86.0 1.80 2.35
ADI 180525P00086500 P May 25, 2018 86.5 2.05 2.90
ADI 180525P00087000 P May 25, 2018 87.0 2.20 2.55
ADI 180525P00087500 P May 25, 2018 87.5 2.45 2.80
ADI 180525P00088000 P May 25, 2018 88.0 2.30 3.00
ADI 180525P00088500 P May 25, 2018 88.5 2.85 3.30
ADI 180525P00089000 P May 25, 2018 89.0 3.20 4.00
ADI 180525P00089500 P May 25, 2018 89.5 3.30 3.80
ADI 180525P00090000 P May 25, 2018 90.0 3.80 4.10
ADI 180525P00090500 P May 25, 2018 90.5 3.90 4.40
ADI 180525P00091000 P May 25, 2018 91.0 4.30 4.80
ADI 180525P00091500 P May 25, 2018 91.5 4.60 5.10
ADI 180525P00092000 P May 25, 2018 92.0 4.90 5.80
ADI 180525P00092500 P May 25, 2018 92.5 5.30 6.30
ADI 180525P00093000 P May 25, 2018 93.0 5.70 6.70
ADI 180525P00093500 P May 25, 2018 93.5 6.10 6.60
ADI 180525P00094000 P May 25, 2018 94.0 6.50 7.40
ADI 180525P00094500 P May 25, 2018 94.5 6.90 7.40
ADI 180525P00095000 P May 25, 2018 95.0 7.30 7.90
ADI 180525P00095500 P May 25, 2018 95.5 7.30 8.70
ADI 180525P00096000 P May 25, 2018 96.0 8.00 9.10
ADI 180525P00096500 P May 25, 2018 96.5 8.50 9.60
ADI 180525P00097000 P May 25, 2018 97.0 9.00 10.00
ADI 180525P00097500 P May 25, 2018 97.5 9.50 10.40
ADI 180525P00098000 P May 25, 2018 98.0 8.60 12.80
ADI 180525P00098500 P May 25, 2018 98.5 9.10 13.20
ADI 180525P00099000 P May 25, 2018 99.0 9.50 13.80
ADI 180525P00100000 P May 25, 2018 100.0 10.40 14.80
ADI 180525P00101000 P May 25, 2018 101.0 11.80 15.80
ADI 180525P00102000 P May 25, 2018 102.0 12.60 16.80
ADI 180525P00103000 P May 25, 2018 103.0 13.60 17.80
ADI 180525P00104000 P May 25, 2018 104.0 14.60 18.80
ADI 180525P00105000 P May 25, 2018 105.0 15.80 19.80
ADI 180601C00070000 C Jun 01, 2018 70.0 15.80 20.40
ADI 180601C00075000 C Jun 01, 2018 75.0 12.30 14.30
ADI 180601C00080000 C Jun 01, 2018 80.0 7.70 9.70
ADI 180601C00083500 C Jun 01, 2018 83.5 5.80 6.30
ADI 180601C00084000 C Jun 01, 2018 84.0 5.40 6.00
ADI 180601C00084500 C Jun 01, 2018 84.5 5.10 5.60
ADI 180601C00085000 C Jun 01, 2018 85.0 4.60 5.30
ADI 180601C00085500 C Jun 01, 2018 85.5 4.40 4.90
ADI 180601C00086000 C Jun 01, 2018 86.0 4.10 4.60
ADI 180601C00086500 C Jun 01, 2018 86.5 3.80 4.20
ADI 180601C00087000 C Jun 01, 2018 87.0 3.50 4.00
ADI 180601C00087500 C Jun 01, 2018 87.5 3.10 3.70
ADI 180601C00088000 C Jun 01, 2018 88.0 2.80 3.90
ADI 180601C00088500 C Jun 01, 2018 88.5 2.20 3.20
ADI 180601C00089000 C Jun 01, 2018 89.0 2.45 2.90
ADI 180601C00089500 C Jun 01, 2018 89.5 1.90 2.60
ADI 180601C00090000 C Jun 01, 2018 90.0 2.00 2.45
ADI 180601C00090500 C Jun 01, 2018 90.5 1.20 2.45
ADI 180601C00091000 C Jun 01, 2018 91.0 1.55 2.05
ADI 180601C00091500 C Jun 01, 2018 91.5 1.45 1.90
ADI 180601C00092000 C Jun 01, 2018 92.0 1.20 1.70
ADI 180601C00092500 C Jun 01, 2018 92.5 1.15 1.55
ADI 180601C00093000 C Jun 01, 2018 93.0 1.00 1.40
ADI 180601C00093500 C Jun 01, 2018 93.5 0.80 1.30
ADI 180601C00094000 C Jun 01, 2018 94.0 0.80 1.20
ADI 180601C00094500 C Jun 01, 2018 94.5 0.65 1.05
ADI 180601C00095000 C Jun 01, 2018 95.0 0.60 0.95
ADI 180601C00095500 C Jun 01, 2018 95.5 0.30 1.55
ADI 180601C00096000 C Jun 01, 2018 96.0 0.40 0.80
ADI 180601C00096500 C Jun 01, 2018 96.5 0.35 0.70
ADI 180601C00097000 C Jun 01, 2018 97.0 0.30 0.65
ADI 180601C00097500 C Jun 01, 2018 97.5 0.25 0.60
ADI 180601C00098500 C Jun 01, 2018 98.5 0.20 1.05
ADI 180601C00099000 C Jun 01, 2018 99.0 0.15 0.45
ADI 180601C00100000 C Jun 01, 2018 100.0 0.15 1.00
ADI 180601C00101000 C Jun 01, 2018 101.0 0.05 0.65
ADI 180601C00102000 C Jun 01, 2018 102.0 0.00 1.50
ADI 180601C00103000 C Jun 01, 2018 103.0 0.00 2.85
ADI 180601C00104000 C Jun 01, 2018 104.0 0.00 3.70
ADI 180601C00105000 C Jun 01, 2018 105.0 0.00 1.05
ADI 180601P00070000 P Jun 01, 2018 70.0 0.00 1.00
ADI 180601P00075000 P Jun 01, 2018 75.0 0.40 0.85
ADI 180601P00080000 P Jun 01, 2018 80.0 0.85 1.20
ADI 180601P00083500 P Jun 01, 2018 83.5 1.65 1.95
ADI 180601P00084000 P Jun 01, 2018 84.0 1.45 2.35
ADI 180601P00084500 P Jun 01, 2018 84.5 1.90 2.30
ADI 180601P00085000 P Jun 01, 2018 85.0 2.10 2.50
ADI 180601P00085500 P Jun 01, 2018 85.5 1.60 2.70
ADI 180601P00086000 P Jun 01, 2018 86.0 2.45 2.95
ADI 180601P00086500 P Jun 01, 2018 86.5 2.30 3.00
ADI 180601P00087000 P Jun 01, 2018 87.0 2.75 3.30
ADI 180601P00087500 P Jun 01, 2018 87.5 3.10 3.50
ADI 180601P00088000 P Jun 01, 2018 88.0 3.30 3.70
ADI 180601P00088500 P Jun 01, 2018 88.5 3.50 4.00
ADI 180601P00089000 P Jun 01, 2018 89.0 3.80 4.30
ADI 180601P00089500 P Jun 01, 2018 89.5 4.10 4.60
ADI 180601P00090000 P Jun 01, 2018 90.0 4.40 4.80
ADI 180601P00090500 P Jun 01, 2018 90.5 4.70 5.10
ADI 180601P00091000 P Jun 01, 2018 91.0 5.00 5.50
ADI 180601P00091500 P Jun 01, 2018 91.5 5.10 5.80
ADI 180601P00092000 P Jun 01, 2018 92.0 5.20 6.90
ADI 180601P00092500 P Jun 01, 2018 92.5 6.00 6.50
ADI 180601P00093000 P Jun 01, 2018 93.0 6.30 7.60
ADI 180601P00093500 P Jun 01, 2018 93.5 6.60 7.80
ADI 180601P00094000 P Jun 01, 2018 94.0 7.00 8.30
ADI 180601P00094500 P Jun 01, 2018 94.5 7.50 8.10
ADI 180601P00095000 P Jun 01, 2018 95.0 7.80 8.50
ADI 180601P00095500 P Jun 01, 2018 95.5 7.90 9.50
ADI 180601P00096000 P Jun 01, 2018 96.0 8.20 10.00
ADI 180601P00096500 P Jun 01, 2018 96.5 8.70 10.00
ADI 180601P00097000 P Jun 01, 2018 97.0 9.10 10.40
ADI 180601P00097500 P Jun 01, 2018 97.5 9.80 11.20
ADI 180601P00098500 P Jun 01, 2018 98.5 10.40 12.10
ADI 180601P00099000 P Jun 01, 2018 99.0 10.80 12.50
ADI 180601P00100000 P Jun 01, 2018 100.0 11.90 13.40
ADI 180601P00101000 P Jun 01, 2018 101.0 11.30 16.00
ADI 180601P00102000 P Jun 01, 2018 102.0 12.20 16.80
ADI 180601P00103000 P Jun 01, 2018 103.0 13.10 17.80
ADI 180601P00104000 P Jun 01, 2018 104.0 14.10 18.70
ADI 180601P00105000 P Jun 01, 2018 105.0 15.40 19.90
ADI 180615C00060000 C Jun 15, 2018 60.0 27.40 28.50
ADI 180615C00065000 C Jun 15, 2018 65.0 22.70 23.40
ADI 180615C00070000 C Jun 15, 2018 70.0 16.30 19.90
ADI 180615C00075000 C Jun 15, 2018 75.0 13.10 13.80
ADI 180615C00077500 C Jun 15, 2018 77.5 10.70 12.10
ADI 180615C00080000 C Jun 15, 2018 80.0 8.90 9.20
ADI 180615C00082500 C Jun 15, 2018 82.5 6.90 7.20
ADI 180615C00085000 C Jun 15, 2018 85.0 5.20 5.40
ADI 180615C00087500 C Jun 15, 2018 87.5 3.70 3.90
ADI 180615C00090000 C Jun 15, 2018 90.0 2.50 2.70
ADI 180615C00092500 C Jun 15, 2018 92.5 1.60 1.75
ADI 180615C00095000 C Jun 15, 2018 95.0 0.95 1.10
ADI 180615C00097500 C Jun 15, 2018 97.5 0.50 0.65
ADI 180615C00100000 C Jun 15, 2018 100.0 0.25 0.40
ADI 180615C00105000 C Jun 15, 2018 105.0 0.00 0.25
ADI 180615C00110000 C Jun 15, 2018 110.0 0.00 0.25
ADI 180615C00115000 C Jun 15, 2018 115.0 0.00 0.70
ADI 180615C00120000 C Jun 15, 2018 120.0 0.00 0.20
ADI 180615C00125000 C Jun 15, 2018 125.0 0.00 0.35
ADI 180615P00060000 P Jun 15, 2018 60.0 0.00 0.20
ADI 180615P00065000 P Jun 15, 2018 65.0 0.10 0.25
ADI 180615P00070000 P Jun 15, 2018 70.0 0.25 0.40
ADI 180615P00075000 P Jun 15, 2018 75.0 0.55 0.75
ADI 180615P00077500 P Jun 15, 2018 77.5 0.85 1.00
ADI 180615P00080000 P Jun 15, 2018 80.0 1.25 1.35
ADI 180615P00082500 P Jun 15, 2018 82.5 1.80 1.95
ADI 180615P00085000 P Jun 15, 2018 85.0 2.60 2.70
ADI 180615P00087500 P Jun 15, 2018 87.5 3.60 3.80
ADI 180615P00090000 P Jun 15, 2018 90.0 4.90 5.10
ADI 180615P00092500 P Jun 15, 2018 92.5 6.50 6.80
ADI 180615P00095000 P Jun 15, 2018 95.0 8.30 8.50
ADI 180615P00097500 P Jun 15, 2018 97.5 10.20 10.80
ADI 180615P00100000 P Jun 15, 2018 100.0 12.50 13.40
ADI 180615P00105000 P Jun 15, 2018 105.0 17.30 18.20
ADI 180615P00110000 P Jun 15, 2018 110.0 22.20 23.30
ADI 180615P00115000 P Jun 15, 2018 115.0 25.60 29.80
ADI 180615P00120000 P Jun 15, 2018 120.0 32.20 33.40
ADI 180615P00125000 P Jun 15, 2018 125.0 36.30 38.60
ADI 180921C00055000 C Sep 21, 2018 55.0 31.20 33.40
ADI 180921C00060000 C Sep 21, 2018 60.0 26.20 29.30
ADI 180921C00065000 C Sep 21, 2018 65.0 22.30 24.20
ADI 180921C00070000 C Sep 21, 2018 70.0 18.50 19.30
ADI 180921C00075000 C Sep 21, 2018 75.0 14.20 14.80
ADI 180921C00077500 C Sep 21, 2018 77.5 12.30 13.00
ADI 180921C00080000 C Sep 21, 2018 80.0 10.20 11.00
ADI 180921C00082500 C Sep 21, 2018 82.5 8.70 9.30
ADI 180921C00085000 C Sep 21, 2018 85.0 7.10 7.70
ADI 180921C00087500 C Sep 21, 2018 87.5 5.80 6.20
ADI 180921C00090000 C Sep 21, 2018 90.0 4.50 4.90
ADI 180921C00092500 C Sep 21, 2018 92.5 3.50 3.90
ADI 180921C00095000 C Sep 21, 2018 95.0 2.55 2.95
ADI 180921C00097500 C Sep 21, 2018 97.5 1.95 2.20
ADI 180921C00100000 C Sep 21, 2018 100.0 1.40 1.65
ADI 180921C00105000 C Sep 21, 2018 105.0 0.65 0.85
ADI 180921C00110000 C Sep 21, 2018 110.0 0.25 0.45
ADI 180921C00115000 C Sep 21, 2018 115.0 0.00 0.20
ADI 180921C00120000 C Sep 21, 2018 120.0 0.00 0.15
ADI 180921C00125000 C Sep 21, 2018 125.0 0.00 0.25
ADI 180921C00130000 C Sep 21, 2018 130.0 0.00 0.25
ADI 180921C00135000 C Sep 21, 2018 135.0 0.00 0.25
ADI 180921P00055000 P Sep 21, 2018 55.0 0.20 0.35
ADI 180921P00060000 P Sep 21, 2018 60.0 0.30 0.70
ADI 180921P00065000 P Sep 21, 2018 65.0 0.60 0.80
ADI 180921P00070000 P Sep 21, 2018 70.0 1.00 1.30
ADI 180921P00075000 P Sep 21, 2018 75.0 1.70 2.05
ADI 180921P00077500 P Sep 21, 2018 77.5 2.15 2.50
ADI 180921P00080000 P Sep 21, 2018 80.0 2.70 3.10
ADI 180921P00082500 P Sep 21, 2018 82.5 3.30 3.90
ADI 180921P00085000 P Sep 21, 2018 85.0 4.50 4.80
ADI 180921P00087500 P Sep 21, 2018 87.5 5.60 5.90
ADI 180921P00090000 P Sep 21, 2018 90.0 6.90 7.20
ADI 180921P00092500 P Sep 21, 2018 92.5 8.00 8.70
ADI 180921P00095000 P Sep 21, 2018 95.0 9.90 10.30
ADI 180921P00097500 P Sep 21, 2018 97.5 11.60 12.10
ADI 180921P00100000 P Sep 21, 2018 100.0 13.60 14.10
ADI 180921P00105000 P Sep 21, 2018 105.0 17.80 18.40
ADI 180921P00110000 P Sep 21, 2018 110.0 22.10 22.90
ADI 180921P00115000 P Sep 21, 2018 115.0 25.40 28.30
ADI 180921P00120000 P Sep 21, 2018 120.0 30.50 34.20
ADI 180921P00125000 P Sep 21, 2018 125.0 35.10 39.80
ADI 180921P00130000 P Sep 21, 2018 130.0 40.10 44.60
ADI 180921P00135000 P Sep 21, 2018 135.0 45.70 49.10
ADI 181221C00065000 C Dec 21, 2018 65.0 23.40 24.60
ADI 181221C00070000 C Dec 21, 2018 70.0 19.50 20.20
ADI 181221C00075000 C Dec 21, 2018 75.0 15.30 16.10
ADI 181221C00080000 C Dec 21, 2018 80.0 11.90 12.50
ADI 181221C00082500 C Dec 21, 2018 82.5 10.40 11.00
ADI 181221C00085000 C Dec 21, 2018 85.0 8.80 9.40
ADI 181221C00087500 C Dec 21, 2018 87.5 7.50 8.10
ADI 181221C00090000 C Dec 21, 2018 90.0 6.30 6.60
ADI 181221C00092500 C Dec 21, 2018 92.5 5.20 5.60
ADI 181221C00095000 C Dec 21, 2018 95.0 4.20 4.70
ADI 181221C00097500 C Dec 21, 2018 97.5 3.40 4.00
ADI 181221C00100000 C Dec 21, 2018 100.0 2.75 3.20
ADI 181221C00105000 C Dec 21, 2018 105.0 1.60 1.90
ADI 181221C00110000 C Dec 21, 2018 110.0 0.95 1.15
ADI 181221C00115000 C Dec 21, 2018 115.0 0.50 0.70
ADI 181221C00120000 C Dec 21, 2018 120.0 0.25 0.40
ADI 181221C00125000 C Dec 21, 2018 125.0 0.00 0.25
ADI 181221P00065000 P Dec 21, 2018 65.0 1.20 1.55
ADI 181221P00070000 P Dec 21, 2018 70.0 1.85 2.05
ADI 181221P00075000 P Dec 21, 2018 75.0 2.80 3.10
ADI 181221P00080000 P Dec 21, 2018 80.0 4.10 4.60
ADI 181221P00082500 P Dec 21, 2018 82.5 5.00 5.50
ADI 181221P00085000 P Dec 21, 2018 85.0 6.00 6.40
ADI 181221P00087500 P Dec 21, 2018 87.5 7.10 7.50
ADI 181221P00090000 P Dec 21, 2018 90.0 8.30 8.90
ADI 181221P00092500 P Dec 21, 2018 92.5 9.70 10.20
ADI 181221P00095000 P Dec 21, 2018 95.0 11.20 11.70
ADI 181221P00097500 P Dec 21, 2018 97.5 12.90 13.40
ADI 181221P00100000 P Dec 21, 2018 100.0 14.60 15.20
ADI 181221P00105000 P Dec 21, 2018 105.0 18.50 19.10
ADI 181221P00110000 P Dec 21, 2018 110.0 22.90 23.30
ADI 181221P00115000 P Dec 21, 2018 115.0 27.50 28.20
ADI 181221P00120000 P Dec 21, 2018 120.0 31.50 33.50
ADI 181221P00125000 P Dec 21, 2018 125.0 35.90 39.60
ADI 190118C00035000 C Jan 18, 2019 35.0 51.00 53.80
ADI 190118C00037500 C Jan 18, 2019 37.5 48.00 52.60
ADI 190118C00040000 C Jan 18, 2019 40.0 46.20 49.30
ADI 190118C00042500 C Jan 18, 2019 42.5 43.00 47.80
ADI 190118C00045000 C Jan 18, 2019 45.0 40.50 45.00
ADI 190118C00047500 C Jan 18, 2019 47.5 38.10 42.70
ADI 190118C00050000 C Jan 18, 2019 50.0 35.70 40.20
ADI 190118C00055000 C Jan 18, 2019 55.0 31.30 34.80
ADI 190118C00057500 C Jan 18, 2019 57.5 29.20 31.40
ADI 190118C00060000 C Jan 18, 2019 60.0 27.80 29.00
ADI 190118C00062500 C Jan 18, 2019 62.5 24.60 28.30
ADI 190118C00065000 C Jan 18, 2019 65.0 23.80 24.70
ADI 190118C00067500 C Jan 18, 2019 67.5 21.30 22.50
ADI 190118C00070000 C Jan 18, 2019 70.0 19.50 20.50
ADI 190118C00072500 C Jan 18, 2019 72.5 17.50 18.50
ADI 190118C00075000 C Jan 18, 2019 75.0 15.50 16.60
ADI 190118C00077500 C Jan 18, 2019 77.5 13.60 14.80
ADI 190118C00080000 C Jan 18, 2019 80.0 12.10 12.90
ADI 190118C00082500 C Jan 18, 2019 82.5 10.40 11.40
ADI 190118C00085000 C Jan 18, 2019 85.0 8.70 9.60
ADI 190118C00087500 C Jan 18, 2019 87.5 7.50 8.40
ADI 190118C00090000 C Jan 18, 2019 90.0 6.50 7.10
ADI 190118C00092500 C Jan 18, 2019 92.5 5.30 5.90
ADI 190118C00095000 C Jan 18, 2019 95.0 4.40 5.00
ADI 190118C00097500 C Jan 18, 2019 97.5 3.60 4.20
ADI 190118C00100000 C Jan 18, 2019 100.0 3.00 3.30
ADI 190118C00105000 C Jan 18, 2019 105.0 1.75 2.15
ADI 190118C00110000 C Jan 18, 2019 110.0 0.95 1.50
ADI 190118C00115000 C Jan 18, 2019 115.0 0.45 1.05
ADI 190118C00120000 C Jan 18, 2019 120.0 0.30 0.65
ADI 190118C00125000 C Jan 18, 2019 125.0 0.00 0.50
ADI 190118C00130000 C Jan 18, 2019 130.0 0.10 0.20
ADI 190118C00135000 C Jan 18, 2019 135.0 0.00 0.30
ADI 190118P00035000 P Jan 18, 2019 35.0 0.00 0.20
ADI 190118P00037500 P Jan 18, 2019 37.5 0.00 0.20
ADI 190118P00040000 P Jan 18, 2019 40.0 0.00 0.25
ADI 190118P00042500 P Jan 18, 2019 42.5 0.00 0.30
ADI 190118P00045000 P Jan 18, 2019 45.0 0.05 0.45
ADI 190118P00047500 P Jan 18, 2019 47.5 0.00 0.40
ADI 190118P00050000 P Jan 18, 2019 50.0 0.25 0.50
ADI 190118P00055000 P Jan 18, 2019 55.0 0.45 0.70
ADI 190118P00057500 P Jan 18, 2019 57.5 0.45 0.95
ADI 190118P00060000 P Jan 18, 2019 60.0 0.75 1.00
ADI 190118P00062500 P Jan 18, 2019 62.5 0.95 1.35
ADI 190118P00065000 P Jan 18, 2019 65.0 1.05 1.80
ADI 190118P00067500 P Jan 18, 2019 67.5 1.60 2.05
ADI 190118P00070000 P Jan 18, 2019 70.0 1.95 2.40
ADI 190118P00072500 P Jan 18, 2019 72.5 2.30 2.90
ADI 190118P00075000 P Jan 18, 2019 75.0 2.75 3.30
ADI 190118P00077500 P Jan 18, 2019 77.5 3.40 4.00
ADI 190118P00080000 P Jan 18, 2019 80.0 4.10 4.70
ADI 190118P00082500 P Jan 18, 2019 82.5 4.90 5.60
ADI 190118P00085000 P Jan 18, 2019 85.0 6.00 6.60
ADI 190118P00087500 P Jan 18, 2019 87.5 7.10 7.90
ADI 190118P00090000 P Jan 18, 2019 90.0 8.50 9.00
ADI 190118P00092500 P Jan 18, 2019 92.5 9.60 10.40
ADI 190118P00095000 P Jan 18, 2019 95.0 11.40 12.00
ADI 190118P00097500 P Jan 18, 2019 97.5 12.80 13.60
ADI 190118P00100000 P Jan 18, 2019 100.0 14.70 15.60
ADI 190118P00105000 P Jan 18, 2019 105.0 18.50 19.40
ADI 190118P00110000 P Jan 18, 2019 110.0 22.90 23.50
ADI 190118P00115000 P Jan 18, 2019 115.0 26.30 28.30
ADI 190118P00120000 P Jan 18, 2019 120.0 31.10 33.40
ADI 190118P00125000 P Jan 18, 2019 125.0 35.80 38.60
ADI 190118P00130000 P Jan 18, 2019 130.0 40.10 44.60
ADI 190118P00135000 P Jan 18, 2019 135.0 45.80 48.90
ADI 200117C00042500 C Jan 17, 2020 42.5 43.10 47.80
ADI 200117C00045000 C Jan 17, 2020 45.0 40.80 45.50
ADI 200117C00047500 C Jan 17, 2020 47.5 38.50 43.20
ADI 200117C00050000 C Jan 17, 2020 50.0 37.40 40.30
ADI 200117C00055000 C Jan 17, 2020 55.0 33.40 35.20
ADI 200117C00060000 C Jan 17, 2020 60.0 29.50 31.20
ADI 200117C00065000 C Jan 17, 2020 65.0 25.60 27.10
ADI 200117C00070000 C Jan 17, 2020 70.0 21.80 23.60
ADI 200117C00075000 C Jan 17, 2020 75.0 18.50 20.10
ADI 200117C00077500 C Jan 17, 2020 77.5 16.90 18.60
ADI 200117C00080000 C Jan 17, 2020 80.0 16.10 16.90
ADI 200117C00082500 C Jan 17, 2020 82.5 14.10 15.30
ADI 200117C00085000 C Jan 17, 2020 85.0 12.70 14.50
ADI 200117C00087500 C Jan 17, 2020 87.5 12.10 13.00
ADI 200117C00090000 C Jan 17, 2020 90.0 11.00 11.70
ADI 200117C00092500 C Jan 17, 2020 92.5 9.90 10.60
ADI 200117C00095000 C Jan 17, 2020 95.0 8.90 9.60
ADI 200117C00097500 C Jan 17, 2020 97.5 7.90 8.50
ADI 200117C00100000 C Jan 17, 2020 100.0 7.00 7.60
ADI 200117C00105000 C Jan 17, 2020 105.0 5.50 6.20
ADI 200117C00110000 C Jan 17, 2020 110.0 4.20 4.90
ADI 200117C00115000 C Jan 17, 2020 115.0 3.20 3.80
ADI 200117C00120000 C Jan 17, 2020 120.0 2.45 2.95
ADI 200117C00125000 C Jan 17, 2020 125.0 1.80 2.25
ADI 200117C00130000 C Jan 17, 2020 130.0 1.35 1.75
ADI 200117C00135000 C Jan 17, 2020 135.0 0.95 1.30
ADI 200117C00140000 C Jan 17, 2020 140.0 0.70 0.95
ADI 200117P00042500 P Jan 17, 2020 42.5 0.80 1.00
ADI 200117P00045000 P Jan 17, 2020 45.0 0.90 1.20
ADI 200117P00047500 P Jan 17, 2020 47.5 1.10 1.35
ADI 200117P00050000 P Jan 17, 2020 50.0 1.30 1.55
ADI 200117P00055000 P Jan 17, 2020 55.0 1.75 2.30
ADI 200117P00060000 P Jan 17, 2020 60.0 2.45 2.90
ADI 200117P00065000 P Jan 17, 2020 65.0 3.40 3.80
ADI 200117P00070000 P Jan 17, 2020 70.0 4.50 5.00
ADI 200117P00075000 P Jan 17, 2020 75.0 6.00 6.40
ADI 200117P00077500 P Jan 17, 2020 77.5 6.80 7.40
ADI 200117P00080000 P Jan 17, 2020 80.0 7.80 8.20
ADI 200117P00082500 P Jan 17, 2020 82.5 8.80 9.70
ADI 200117P00085000 P Jan 17, 2020 85.0 9.90 10.40
ADI 200117P00087500 P Jan 17, 2020 87.5 11.00 11.60
ADI 200117P00090000 P Jan 17, 2020 90.0 12.00 12.80
ADI 200117P00092500 P Jan 17, 2020 92.5 13.40 14.20
ADI 200117P00095000 P Jan 17, 2020 95.0 14.90 15.70
ADI 200117P00097500 P Jan 17, 2020 97.5 16.40 17.00
ADI 200117P00100000 P Jan 17, 2020 100.0 17.80 18.60
ADI 200117P00105000 P Jan 17, 2020 105.0 21.10 22.20
ADI 200117P00110000 P Jan 17, 2020 110.0 24.90 25.70
ADI 200117P00115000 P Jan 17, 2020 115.0 28.90 29.90
ADI 200117P00120000 P Jan 17, 2020 120.0 33.00 33.90
ADI 200117P00125000 P Jan 17, 2020 125.0 37.30 38.50
ADI 200117P00130000 P Jan 17, 2020 130.0 41.80 43.90
ADI 200117P00135000 P Jan 17, 2020 135.0 45.10 50.00
ADI 200117P00140000 P Jan 17, 2020 140.0 50.10 54.80
OPRA data is delayed 15 minutes.