Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-20)Premium Content

Archer Daniels Midland Company (ADM)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADM 170331C00037000 C 03/31/17 37.0 8.05 9.15
ADM 170331C00038000 C 03/31/17 38.0 6.00 9.50
ADM 170331C00039000 C 03/31/17 39.0 5.80 8.40
ADM 170331C00040000 C 03/31/17 40.0 5.05 6.15
ADM 170331C00040500 C 03/31/17 40.5 4.50 5.95
ADM 170331C00041000 C 03/31/17 41.0 4.00 6.20
ADM 170331C00041500 C 03/31/17 41.5 3.50 4.65
ADM 170331C00042000 C 03/31/17 42.0 3.10 4.10
ADM 170331C00042500 C 03/31/17 42.5 2.53 3.80
ADM 170331C00043000 C 03/31/17 43.0 2.06 3.85
ADM 170331C00043500 C 03/31/17 43.5 1.70 2.59
ADM 170331C00044000 C 03/31/17 44.0 1.19 2.01
ADM 170331C00044500 C 03/31/17 44.5 0.99 1.57
ADM 170331C00045000 C 03/31/17 45.0 0.73 0.99
ADM 170331C00045500 C 03/31/17 45.5 0.35 0.46
ADM 170331C00046000 C 03/31/17 46.0 0.13 0.21
ADM 170331C00046500 C 03/31/17 46.5 0.03 0.09
ADM 170331C00047000 C 03/31/17 47.0 0.00 0.14
ADM 170331C00047500 C 03/31/17 47.5 0.00 0.13
ADM 170331C00048000 C 03/31/17 48.0 0.00 0.11
ADM 170331C00048500 C 03/31/17 48.5 0.00 0.12
ADM 170331C00049000 C 03/31/17 49.0 0.00 0.11
ADM 170331C00049500 C 03/31/17 49.5 0.00 0.11
ADM 170331C00050000 C 03/31/17 50.0 0.00 0.11
ADM 170331C00050500 C 03/31/17 50.5 0.00 0.12
ADM 170331C00051000 C 03/31/17 51.0 0.00 0.11
ADM 170331C00051500 C 03/31/17 51.5 0.00 0.11
ADM 170331C00052000 C 03/31/17 52.0 0.00 0.12
ADM 170331C00052500 C 03/31/17 52.5 0.00 0.12
ADM 170331C00053000 C 03/31/17 53.0 0.00 0.12
ADM 170331C00055000 C 03/31/17 55.0 0.00 0.12
ADM 170331P00037000 P 03/31/17 37.0 0.00 0.12
ADM 170331P00038000 P 03/31/17 38.0 0.00 0.12
ADM 170331P00039000 P 03/31/17 39.0 0.00 0.11
ADM 170331P00040000 P 03/31/17 40.0 0.00 0.11
ADM 170331P00040500 P 03/31/17 40.5 0.00 0.11
ADM 170331P00041000 P 03/31/17 41.0 0.00 0.02
ADM 170331P00041500 P 03/31/17 41.5 0.00 0.11
ADM 170331P00042000 P 03/31/17 42.0 0.00 0.02
ADM 170331P00042500 P 03/31/17 42.5 0.00 0.12
ADM 170331P00043000 P 03/31/17 43.0 0.00 0.04
ADM 170331P00043500 P 03/31/17 43.5 0.00 0.10
ADM 170331P00044000 P 03/31/17 44.0 0.00 0.09
ADM 170331P00044500 P 03/31/17 44.5 0.01 0.05
ADM 170331P00045000 P 03/31/17 45.0 0.05 0.10
ADM 170331P00045500 P 03/31/17 45.5 0.17 0.23
ADM 170331P00046000 P 03/31/17 46.0 0.42 0.49
ADM 170331P00046500 P 03/31/17 46.5 0.36 1.04
ADM 170331P00047000 P 03/31/17 47.0 0.96 1.73
ADM 170331P00047500 P 03/31/17 47.5 1.40 2.37
ADM 170331P00048000 P 03/31/17 48.0 1.96 2.98
ADM 170331P00048500 P 03/31/17 48.5 2.48 3.50
ADM 170331P00049000 P 03/31/17 49.0 2.79 3.90
ADM 170331P00049500 P 03/31/17 49.5 3.40 4.50
ADM 170331P00050000 P 03/31/17 50.0 3.75 4.95
ADM 170331P00050500 P 03/31/17 50.5 4.10 5.50
ADM 170331P00051000 P 03/31/17 51.0 4.95 5.95
ADM 170331P00051500 P 03/31/17 51.5 4.05 6.50
ADM 170331P00052000 P 03/31/17 52.0 4.55 7.00
ADM 170331P00052500 P 03/31/17 52.5 5.00 7.50
ADM 170331P00053000 P 03/31/17 53.0 6.55 8.70
ADM 170331P00055000 P 03/31/17 55.0 8.90 10.00
ADM 170407C00037000 C 04/07/17 37.0 8.05 9.20
ADM 170407C00038000 C 04/07/17 38.0 5.80 9.30
ADM 170407C00039000 C 04/07/17 39.0 5.55 8.90
ADM 170407C00040000 C 04/07/17 40.0 5.05 6.40
ADM 170407C00040500 C 04/07/17 40.5 4.15 5.85
ADM 170407C00041000 C 04/07/17 41.0 3.80 5.20
ADM 170407C00041500 C 04/07/17 41.5 3.30 4.90
ADM 170407C00042000 C 04/07/17 42.0 2.92 4.35
ADM 170407C00042500 C 04/07/17 42.5 2.44 4.55
ADM 170407C00043000 C 04/07/17 43.0 2.11 4.25
ADM 170407C00043500 C 04/07/17 43.5 1.69 4.60
ADM 170407C00044000 C 04/07/17 44.0 1.35 2.19
ADM 170407C00044500 C 04/07/17 44.5 1.15 1.85
ADM 170407C00045000 C 04/07/17 45.0 0.87 1.07
ADM 170407C00045500 C 04/07/17 45.5 0.59 0.74
ADM 170407C00046000 C 04/07/17 46.0 0.31 0.47
ADM 170407C00046500 C 04/07/17 46.5 0.17 0.29
ADM 170407C00047000 C 04/07/17 47.0 0.08 0.21
ADM 170407C00047500 C 04/07/17 47.5 0.00 0.16
ADM 170407C00048000 C 04/07/17 48.0 0.00 0.14
ADM 170407C00048500 C 04/07/17 48.5 0.00 0.13
ADM 170407C00049000 C 04/07/17 49.0 0.00 0.12
ADM 170407C00049500 C 04/07/17 49.5 0.00 0.12
ADM 170407C00050000 C 04/07/17 50.0 0.00 0.11
ADM 170407C00050500 C 04/07/17 50.5 0.00 0.11
ADM 170407C00051000 C 04/07/17 51.0 0.00 0.11
ADM 170407C00051500 C 04/07/17 51.5 0.00 0.11
ADM 170407C00052000 C 04/07/17 52.0 0.00 0.12
ADM 170407C00052500 C 04/07/17 52.5 0.00 0.11
ADM 170407C00053000 C 04/07/17 53.0 0.00 0.11
ADM 170407C00055000 C 04/07/17 55.0 0.00 0.12
ADM 170407C00060000 C 04/07/17 60.0 0.00 0.11
ADM 170407C00065000 C 04/07/17 65.0 0.00 0.11
ADM 170407P00037000 P 04/07/17 37.0 0.00 0.11
ADM 170407P00038000 P 04/07/17 38.0 0.00 0.11
ADM 170407P00039000 P 04/07/17 39.0 0.00 0.04
ADM 170407P00040000 P 04/07/17 40.0 0.00 0.13
ADM 170407P00040500 P 04/07/17 40.5 0.00 0.12
ADM 170407P00041000 P 04/07/17 41.0 0.00 0.13
ADM 170407P00041500 P 04/07/17 41.5 0.00 0.13
ADM 170407P00042000 P 04/07/17 42.0 0.00 0.05
ADM 170407P00042500 P 04/07/17 42.5 0.00 0.17
ADM 170407P00043000 P 04/07/17 43.0 0.00 0.18
ADM 170407P00043500 P 04/07/17 43.5 0.01 0.08
ADM 170407P00044000 P 04/07/17 44.0 0.03 0.12
ADM 170407P00044500 P 04/07/17 44.5 0.11 0.19
ADM 170407P00045000 P 04/07/17 45.0 0.21 0.30
ADM 170407P00045500 P 04/07/17 45.5 0.37 0.46
ADM 170407P00046000 P 04/07/17 46.0 0.60 0.76
ADM 170407P00046500 P 04/07/17 46.5 0.81 1.10
ADM 170407P00047000 P 04/07/17 47.0 1.03 1.56
ADM 170407P00047500 P 04/07/17 47.5 1.06 2.48
ADM 170407P00048000 P 04/07/17 48.0 1.80 2.98
ADM 170407P00048500 P 04/07/17 48.5 1.61 3.50
ADM 170407P00049000 P 04/07/17 49.0 1.80 4.00
ADM 170407P00049500 P 04/07/17 49.5 2.09 5.85
ADM 170407P00050000 P 04/07/17 50.0 2.66 4.95
ADM 170407P00050500 P 04/07/17 50.5 3.05 7.00
ADM 170407P00051000 P 04/07/17 51.0 4.50 6.00
ADM 170407P00051500 P 04/07/17 51.5 5.00 6.50
ADM 170407P00052000 P 04/07/17 52.0 4.80 7.00
ADM 170407P00052500 P 04/07/17 52.5 6.00 7.70
ADM 170407P00053000 P 04/07/17 53.0 6.75 8.90
ADM 170407P00055000 P 04/07/17 55.0 6.70 11.00
ADM 170407P00060000 P 04/07/17 60.0 12.15 16.60
ADM 170407P00065000 P 04/07/17 65.0 18.95 19.95
ADM 170413C00035000 C 04/13/17 35.0 10.00 11.15
ADM 170413C00037000 C 04/13/17 37.0 6.30 10.65
ADM 170413C00037500 C 04/13/17 37.5 5.95 10.20
ADM 170413C00038000 C 04/13/17 38.0 5.50 9.90
ADM 170413C00038500 C 04/13/17 38.5 6.55 8.85
ADM 170413C00039000 C 04/13/17 39.0 6.05 8.40
ADM 170413C00039500 C 04/13/17 39.5 5.55 8.30
ADM 170413C00040000 C 04/13/17 40.0 3.95 7.20
ADM 170413C00040500 C 04/13/17 40.5 4.35 5.95
ADM 170413C00041000 C 04/13/17 41.0 4.05 6.45
ADM 170413C00041500 C 04/13/17 41.5 3.55 4.95
ADM 170413C00042000 C 04/13/17 42.0 3.10 4.15
ADM 170413C00042500 C 04/13/17 42.5 1.80 3.65
ADM 170413C00043000 C 04/13/17 43.0 2.08 3.20
ADM 170413C00043500 C 04/13/17 43.5 1.88 2.65
ADM 170413C00044000 C 04/13/17 44.0 1.76 2.16
ADM 170413C00044500 C 04/13/17 44.5 1.40 1.73
ADM 170413C00045000 C 04/13/17 45.0 1.06 1.18
ADM 170413C00045500 C 04/13/17 45.5 0.73 0.86
ADM 170413C00046000 C 04/13/17 46.0 0.48 0.59
ADM 170413C00046500 C 04/13/17 46.5 0.28 0.39
ADM 170413C00047000 C 04/13/17 47.0 0.16 0.23
ADM 170413C00047500 C 04/13/17 47.5 0.07 0.19
ADM 170413C00048000 C 04/13/17 48.0 0.01 0.16
ADM 170413C00048500 C 04/13/17 48.5 0.00 0.15
ADM 170413C00049000 C 04/13/17 49.0 0.00 0.13
ADM 170413C00049500 C 04/13/17 49.5 0.00 0.12
ADM 170413C00050000 C 04/13/17 50.0 0.00 0.12
ADM 170413C00050500 C 04/13/17 50.5 0.00 0.12
ADM 170413C00051000 C 04/13/17 51.0 0.00 0.11
ADM 170413C00051500 C 04/13/17 51.5 0.00 0.11
ADM 170413C00052000 C 04/13/17 52.0 0.00 0.11
ADM 170413C00052500 C 04/13/17 52.5 0.00 0.11
ADM 170413C00053000 C 04/13/17 53.0 0.00 0.11
ADM 170413C00055000 C 04/13/17 55.0 0.00 0.11
ADM 170413C00060000 C 04/13/17 60.0 0.00 0.11
ADM 170413C00065000 C 04/13/17 65.0 0.00 0.11
ADM 170413P00035000 P 04/13/17 35.0 0.00 0.12
ADM 170413P00037000 P 04/13/17 37.0 0.00 0.12
ADM 170413P00037500 P 04/13/17 37.5 0.00 0.11
ADM 170413P00038000 P 04/13/17 38.0 0.00 0.12
ADM 170413P00038500 P 04/13/17 38.5 0.00 0.12
ADM 170413P00039000 P 04/13/17 39.0 0.00 0.13
ADM 170413P00039500 P 04/13/17 39.5 0.00 0.13
ADM 170413P00040000 P 04/13/17 40.0 0.00 0.03
ADM 170413P00040500 P 04/13/17 40.5 0.00 0.13
ADM 170413P00041000 P 04/13/17 41.0 0.00 0.15
ADM 170413P00041500 P 04/13/17 41.5 0.00 0.15
ADM 170413P00042000 P 04/13/17 42.0 0.00 0.17
ADM 170413P00042500 P 04/13/17 42.5 0.02 0.08
ADM 170413P00043000 P 04/13/17 43.0 0.05 0.18
ADM 170413P00043500 P 04/13/17 43.5 0.08 0.21
ADM 170413P00044000 P 04/13/17 44.0 0.12 0.20
ADM 170413P00044500 P 04/13/17 44.5 0.20 0.31
ADM 170413P00045000 P 04/13/17 45.0 0.31 0.42
ADM 170413P00045500 P 04/13/17 45.5 0.48 0.60
ADM 170413P00046000 P 04/13/17 46.0 0.72 0.85
ADM 170413P00046500 P 04/13/17 46.5 1.04 1.16
ADM 170413P00047000 P 04/13/17 47.0 1.32 1.57
ADM 170413P00047500 P 04/13/17 47.5 0.07 2.53
ADM 170413P00048000 P 04/13/17 48.0 1.89 3.05
ADM 170413P00048500 P 04/13/17 48.5 2.31 3.50
ADM 170413P00049000 P 04/13/17 49.0 2.94 4.20
ADM 170413P00049500 P 04/13/17 49.5 1.75 5.75
ADM 170413P00050000 P 04/13/17 50.0 3.05 4.95
ADM 170413P00050500 P 04/13/17 50.5 3.60 5.50
ADM 170413P00051000 P 04/13/17 51.0 3.35 6.00
ADM 170413P00051500 P 04/13/17 51.5 5.05 6.50
ADM 170413P00052000 P 04/13/17 52.0 4.70 7.00
ADM 170413P00052500 P 04/13/17 52.5 6.05 7.50
ADM 170413P00053000 P 04/13/17 53.0 5.30 9.50
ADM 170413P00055000 P 04/13/17 55.0 6.70 10.45
ADM 170413P00060000 P 04/13/17 60.0 11.70 16.00
ADM 170413P00065000 P 04/13/17 65.0 18.95 19.90
ADM 170421C00035000 C 04/21/17 35.0 10.10 11.05
ADM 170421C00036000 C 04/21/17 36.0 7.45 10.85
ADM 170421C00037000 C 04/21/17 37.0 8.05 9.05
ADM 170421C00038000 C 04/21/17 38.0 6.80 8.05
ADM 170421C00039000 C 04/21/17 39.0 6.15 7.10
ADM 170421C00040000 C 04/21/17 40.0 5.10 6.10
ADM 170421C00040500 C 04/21/17 40.5 4.55 5.75
ADM 170421C00041000 C 04/21/17 41.0 4.20 5.10
ADM 170421C00041500 C 04/21/17 41.5 3.65 4.60
ADM 170421C00042000 C 04/21/17 42.0 3.20 4.10
ADM 170421C00042500 C 04/21/17 42.5 2.71 3.70
ADM 170421C00043000 C 04/21/17 43.0 2.27 3.20
ADM 170421C00043500 C 04/21/17 43.5 1.88 2.82
ADM 170421C00044000 C 04/21/17 44.0 1.93 2.07
ADM 170421C00044500 C 04/21/17 44.5 1.54 1.80
ADM 170421C00045000 C 04/21/17 45.0 1.18 1.27
ADM 170421C00045500 C 04/21/17 45.5 0.87 0.96
ADM 170421C00046000 C 04/21/17 46.0 0.61 0.69
ADM 170421C00046500 C 04/21/17 46.5 0.41 0.48
ADM 170421C00047000 C 04/21/17 47.0 0.26 0.31
ADM 170421C00047500 C 04/21/17 47.5 0.16 0.21
ADM 170421C00048000 C 04/21/17 48.0 0.08 0.13
ADM 170421C00048500 C 04/21/17 48.5 0.05 0.09
ADM 170421C00049000 C 04/21/17 49.0 0.03 0.07
ADM 170421C00049500 C 04/21/17 49.5 0.01 0.05
ADM 170421C00050000 C 04/21/17 50.0 0.00 0.04
ADM 170421C00050500 C 04/21/17 50.5 0.00 0.03
ADM 170421C00051000 C 04/21/17 51.0 0.00 0.03
ADM 170421C00051500 C 04/21/17 51.5 0.00 0.03
ADM 170421C00052000 C 04/21/17 52.0 0.00 0.03
ADM 170421C00052500 C 04/21/17 52.5 0.00 0.03
ADM 170421C00053000 C 04/21/17 53.0 0.00 0.03
ADM 170421C00055000 C 04/21/17 55.0 0.00 0.03
ADM 170421C00060000 C 04/21/17 60.0 0.00 0.02
ADM 170421P00035000 P 04/21/17 35.0 0.00 0.02
ADM 170421P00036000 P 04/21/17 36.0 0.00 0.02
ADM 170421P00037000 P 04/21/17 37.0 0.00 0.04
ADM 170421P00038000 P 04/21/17 38.0 0.00 0.03
ADM 170421P00039000 P 04/21/17 39.0 0.00 0.03
ADM 170421P00040000 P 04/21/17 40.0 0.00 0.06
ADM 170421P00040500 P 04/21/17 40.5 0.01 0.07
ADM 170421P00041000 P 04/21/17 41.0 0.02 0.06
ADM 170421P00041500 P 04/21/17 41.5 0.03 0.07
ADM 170421P00042000 P 04/21/17 42.0 0.05 0.08
ADM 170421P00042500 P 04/21/17 42.5 0.07 0.10
ADM 170421P00043000 P 04/21/17 43.0 0.10 0.14
ADM 170421P00043500 P 04/21/17 43.5 0.15 0.19
ADM 170421P00044000 P 04/21/17 44.0 0.20 0.27
ADM 170421P00044500 P 04/21/17 44.5 0.31 0.37
ADM 170421P00045000 P 04/21/17 45.0 0.45 0.52
ADM 170421P00045500 P 04/21/17 45.5 0.63 0.70
ADM 170421P00046000 P 04/21/17 46.0 0.86 0.94
ADM 170421P00046500 P 04/21/17 46.5 1.14 1.24
ADM 170421P00047000 P 04/21/17 47.0 1.49 1.59
ADM 170421P00047500 P 04/21/17 47.5 1.67 2.58
ADM 170421P00048000 P 04/21/17 48.0 2.13 2.95
ADM 170421P00048500 P 04/21/17 48.5 2.53 3.55
ADM 170421P00049000 P 04/21/17 49.0 3.05 3.85
ADM 170421P00049500 P 04/21/17 49.5 3.30 4.45
ADM 170421P00050000 P 04/21/17 50.0 3.85 4.95
ADM 170421P00050500 P 04/21/17 50.5 4.40 5.45
ADM 170421P00051000 P 04/21/17 51.0 4.80 5.95
ADM 170421P00051500 P 04/21/17 51.5 5.50 6.45
ADM 170421P00052000 P 04/21/17 52.0 6.00 6.95
ADM 170421P00052500 P 04/21/17 52.5 6.50 7.45
ADM 170421P00053000 P 04/21/17 53.0 5.35 8.60
ADM 170421P00055000 P 04/21/17 55.0 7.25 10.55
ADM 170421P00060000 P 04/21/17 60.0 13.95 14.95
ADM 170428C00037000 C 04/28/17 37.0 8.10 9.10
ADM 170428C00038000 C 04/28/17 38.0 6.10 8.80
ADM 170428C00039000 C 04/28/17 39.0 5.10 7.60
ADM 170428C00040000 C 04/28/17 40.0 4.40 7.20
ADM 170428C00040500 C 04/28/17 40.5 4.60 6.35
ADM 170428C00041000 C 04/28/17 41.0 2.65 6.15
ADM 170428C00041500 C 04/28/17 41.5 3.65 5.25
ADM 170428C00042000 C 04/28/17 42.0 3.20 5.80
ADM 170428C00042500 C 04/28/17 42.5 2.78 3.90
ADM 170428C00043000 C 04/28/17 43.0 2.37 3.30
ADM 170428C00043500 C 04/28/17 43.5 1.98 2.90
ADM 170428C00044000 C 04/28/17 44.0 1.95 2.55
ADM 170428C00044500 C 04/28/17 44.5 1.64 2.03
ADM 170428C00045000 C 04/28/17 45.0 1.31 1.53
ADM 170428C00045500 C 04/28/17 45.5 0.96 1.23
ADM 170428C00046000 C 04/28/17 46.0 0.75 0.92
ADM 170428C00046500 C 04/28/17 46.5 0.54 0.69
ADM 170428C00047000 C 04/28/17 47.0 0.31 0.50
ADM 170428C00047500 C 04/28/17 47.5 0.20 0.37
ADM 170428C00048000 C 04/28/17 48.0 0.12 0.26
ADM 170428C00048500 C 04/28/17 48.5 0.03 0.22
ADM 170428C00049000 C 04/28/17 49.0 0.01 0.17
ADM 170428C00049500 C 04/28/17 49.5 0.00 0.15
ADM 170428C00050000 C 04/28/17 50.0 0.00 0.14
ADM 170428C00050500 C 04/28/17 50.5 0.00 0.14
ADM 170428C00051000 C 04/28/17 51.0 0.00 0.12
ADM 170428C00051500 C 04/28/17 51.5 0.00 0.12
ADM 170428C00052000 C 04/28/17 52.0 0.00 0.11
ADM 170428C00052500 C 04/28/17 52.5 0.00 0.12
ADM 170428C00053000 C 04/28/17 53.0 0.00 0.12
ADM 170428C00055000 C 04/28/17 55.0 0.00 0.12
ADM 170428C00060000 C 04/28/17 60.0 0.00 0.11
ADM 170428P00037000 P 04/28/17 37.0 0.00 0.04
ADM 170428P00038000 P 04/28/17 38.0 0.00 0.13
ADM 170428P00039000 P 04/28/17 39.0 0.00 0.15
ADM 170428P00040000 P 04/28/17 40.0 0.00 0.16
ADM 170428P00040500 P 04/28/17 40.5 0.01 0.18
ADM 170428P00041000 P 04/28/17 41.0 0.02 0.20
ADM 170428P00041500 P 04/28/17 41.5 0.05 0.23
ADM 170428P00042000 P 04/28/17 42.0 0.02 0.27
ADM 170428P00042500 P 04/28/17 42.5 0.10 0.28
ADM 170428P00043000 P 04/28/17 43.0 0.15 0.35
ADM 170428P00043500 P 04/28/17 43.5 0.20 0.34
ADM 170428P00044000 P 04/28/17 44.0 0.30 0.44
ADM 170428P00044500 P 04/28/17 44.5 0.41 0.57
ADM 170428P00045000 P 04/28/17 45.0 0.56 0.66
ADM 170428P00045500 P 04/28/17 45.5 0.72 0.87
ADM 170428P00046000 P 04/28/17 46.0 0.94 1.13
ADM 170428P00046500 P 04/28/17 46.5 1.22 1.42
ADM 170428P00047000 P 04/28/17 47.0 1.57 1.82
ADM 170428P00047500 P 04/28/17 47.5 1.72 2.64
ADM 170428P00048000 P 04/28/17 48.0 1.00 3.10
ADM 170428P00048500 P 04/28/17 48.5 1.43 3.50
ADM 170428P00049000 P 04/28/17 49.0 2.48 4.05
ADM 170428P00049500 P 04/28/17 49.5 2.94 5.20
ADM 170428P00050000 P 04/28/17 50.0 3.45 5.95
ADM 170428P00050500 P 04/28/17 50.5 3.95 6.45
ADM 170428P00051000 P 04/28/17 51.0 4.45 6.95
ADM 170428P00051500 P 04/28/17 51.5 4.95 7.45
ADM 170428P00052000 P 04/28/17 52.0 4.35 8.60
ADM 170428P00052500 P 04/28/17 52.5 4.75 9.00
ADM 170428P00053000 P 04/28/17 53.0 5.10 9.50
ADM 170428P00055000 P 04/28/17 55.0 7.15 11.55
ADM 170428P00060000 P 04/28/17 60.0 13.90 14.90
ADM 170505C00037000 C 05/05/17 37.0 8.00 9.30
ADM 170505C00038000 C 05/05/17 38.0 6.95 9.15
ADM 170505C00039000 C 05/05/17 39.0 5.95 8.25
ADM 170505C00040000 C 05/05/17 40.0 4.05 8.05
ADM 170505C00040500 C 05/05/17 40.5 3.40 6.70
ADM 170505C00041000 C 05/05/17 41.0 3.10 7.00
ADM 170505C00041500 C 05/05/17 41.5 3.75 6.55
ADM 170505C00042000 C 05/05/17 42.0 3.35 5.40
ADM 170505C00042500 C 05/05/17 42.5 2.96 4.05
ADM 170505C00043000 C 05/05/17 43.0 2.55 3.60
ADM 170505C00043500 C 05/05/17 43.5 2.64 3.35
ADM 170505C00044000 C 05/05/17 44.0 2.27 2.71
ADM 170505C00044500 C 05/05/17 44.5 1.98 2.29
ADM 170505C00045000 C 05/05/17 45.0 1.66 1.93
ADM 170505C00045500 C 05/05/17 45.5 1.37 1.54
ADM 170505C00046000 C 05/05/17 46.0 1.13 1.28
ADM 170505C00046500 C 05/05/17 46.5 0.87 1.04
ADM 170505C00047000 C 05/05/17 47.0 0.70 0.85
ADM 170505C00047500 C 05/05/17 47.5 0.54 0.67
ADM 170505C00048000 C 05/05/17 48.0 0.42 0.49
ADM 170505C00048500 C 05/05/17 48.5 0.29 0.42
ADM 170505C00049000 C 05/05/17 49.0 0.20 0.36
ADM 170505C00049500 C 05/05/17 49.5 0.09 0.29
ADM 170505C00050000 C 05/05/17 50.0 0.04 0.24
ADM 170505C00050500 C 05/05/17 50.5 0.03 0.20
ADM 170505C00051000 C 05/05/17 51.0 0.01 0.19
ADM 170505C00051500 C 05/05/17 51.5 0.01 0.16
ADM 170505C00052000 C 05/05/17 52.0 0.00 0.15
ADM 170505C00052500 C 05/05/17 52.5 0.00 0.15
ADM 170505C00053000 C 05/05/17 53.0 0.00 0.13
ADM 170505C00055000 C 05/05/17 55.0 0.00 0.12
ADM 170505C00060000 C 05/05/17 60.0 0.00 0.11
ADM 170505P00037000 P 05/05/17 37.0 0.00 0.17
ADM 170505P00038000 P 05/05/17 38.0 0.01 0.18
ADM 170505P00039000 P 05/05/17 39.0 0.04 0.23
ADM 170505P00040000 P 05/05/17 40.0 0.09 0.29
ADM 170505P00040500 P 05/05/17 40.5 0.12 0.31
ADM 170505P00041000 P 05/05/17 41.0 0.11 0.31
ADM 170505P00041500 P 05/05/17 41.5 0.18 0.37
ADM 170505P00042000 P 05/05/17 42.0 0.21 0.44
ADM 170505P00042500 P 05/05/17 42.5 0.27 0.50
ADM 170505P00043000 P 05/05/17 43.0 0.36 0.48
ADM 170505P00043500 P 05/05/17 43.5 0.48 0.58
ADM 170505P00044000 P 05/05/17 44.0 0.56 0.71
ADM 170505P00044500 P 05/05/17 44.5 0.71 0.85
ADM 170505P00045000 P 05/05/17 45.0 0.91 1.03
ADM 170505P00045500 P 05/05/17 45.5 1.08 1.24
ADM 170505P00046000 P 05/05/17 46.0 1.33 1.48
ADM 170505P00046500 P 05/05/17 46.5 1.51 1.80
ADM 170505P00047000 P 05/05/17 47.0 1.81 2.12
ADM 170505P00047500 P 05/05/17 47.5 2.15 2.81
ADM 170505P00048000 P 05/05/17 48.0 2.39 3.15
ADM 170505P00048500 P 05/05/17 48.5 1.69 3.80
ADM 170505P00049000 P 05/05/17 49.0 2.07 4.20
ADM 170505P00049500 P 05/05/17 49.5 2.49 4.70
ADM 170505P00050000 P 05/05/17 50.0 3.25 5.15
ADM 170505P00050500 P 05/05/17 50.5 2.80 6.70
ADM 170505P00051000 P 05/05/17 51.0 3.85 6.20
ADM 170505P00051500 P 05/05/17 51.5 4.50 6.70
ADM 170505P00052000 P 05/05/17 52.0 4.85 7.20
ADM 170505P00052500 P 05/05/17 52.5 5.35 7.70
ADM 170505P00053000 P 05/05/17 53.0 5.30 9.45
ADM 170505P00055000 P 05/05/17 55.0 6.90 11.50
ADM 170505P00060000 P 05/05/17 60.0 13.85 15.40
ADM 170519C00036000 C 05/19/17 36.0 9.10 10.10
ADM 170519C00037000 C 05/19/17 37.0 8.10 9.15
ADM 170519C00038000 C 05/19/17 38.0 7.15 8.30
ADM 170519C00039000 C 05/19/17 39.0 6.20 7.80
ADM 170519C00040000 C 05/19/17 40.0 5.25 6.20
ADM 170519C00041000 C 05/19/17 41.0 4.40 5.35
ADM 170519C00042000 C 05/19/17 42.0 3.65 4.40
ADM 170519C00043000 C 05/19/17 43.0 2.86 3.60
ADM 170519C00044000 C 05/19/17 44.0 2.48 2.56
ADM 170519C00045000 C 05/19/17 45.0 1.82 1.89
ADM 170519C00046000 C 05/19/17 46.0 1.28 1.33
ADM 170519C00047000 C 05/19/17 47.0 0.83 0.89
ADM 170519C00048000 C 05/19/17 48.0 0.52 0.58
ADM 170519C00049000 C 05/19/17 49.0 0.31 0.36
ADM 170519C00050000 C 05/19/17 50.0 0.18 0.22
ADM 170519C00055000 C 05/19/17 55.0 0.00 0.03
ADM 170519C00060000 C 05/19/17 60.0 0.00 0.03
ADM 170519P00036000 P 05/19/17 36.0 0.03 0.08
ADM 170519P00037000 P 05/19/17 37.0 0.05 0.10
ADM 170519P00038000 P 05/19/17 38.0 0.08 0.12
ADM 170519P00039000 P 05/19/17 39.0 0.12 0.16
ADM 170519P00040000 P 05/19/17 40.0 0.17 0.23
ADM 170519P00041000 P 05/19/17 41.0 0.26 0.31
ADM 170519P00042000 P 05/19/17 42.0 0.40 0.44
ADM 170519P00043000 P 05/19/17 43.0 0.58 0.63
ADM 170519P00044000 P 05/19/17 44.0 0.84 0.98
ADM 170519P00045000 P 05/19/17 45.0 1.19 1.27
ADM 170519P00046000 P 05/19/17 46.0 1.66 1.75
ADM 170519P00047000 P 05/19/17 47.0 2.25 2.34
ADM 170519P00048000 P 05/19/17 48.0 2.95 3.10
ADM 170519P00049000 P 05/19/17 49.0 3.55 4.30
ADM 170519P00050000 P 05/19/17 50.0 4.45 5.40
ADM 170519P00055000 P 05/19/17 55.0 7.85 11.35
ADM 170519P00060000 P 05/19/17 60.0 14.15 15.20
ADM 170616C00024000 C 06/16/17 24.0 21.00 22.25
ADM 170616C00025000 C 06/16/17 25.0 18.45 22.35
ADM 170616C00026000 C 06/16/17 26.0 17.30 21.75
ADM 170616C00027000 C 06/16/17 27.0 18.00 19.05
ADM 170616C00028000 C 06/16/17 28.0 15.45 19.30
ADM 170616C00029000 C 06/16/17 29.0 14.30 18.75
ADM 170616C00030000 C 06/16/17 30.0 15.05 16.05
ADM 170616C00031000 C 06/16/17 31.0 12.50 16.40
ADM 170616C00032000 C 06/16/17 32.0 13.05 14.35
ADM 170616C00033000 C 06/16/17 33.0 12.10 13.15
ADM 170616C00034000 C 06/16/17 34.0 11.10 12.10
ADM 170616C00035000 C 06/16/17 35.0 10.10 11.15
ADM 170616C00036000 C 06/16/17 36.0 9.20 10.10
ADM 170616C00037000 C 06/16/17 37.0 8.25 9.15
ADM 170616C00038000 C 06/16/17 38.0 7.20 8.15
ADM 170616C00039000 C 06/16/17 39.0 6.25 7.30
ADM 170616C00040000 C 06/16/17 40.0 5.40 6.25
ADM 170616C00041000 C 06/16/17 41.0 4.65 5.40
ADM 170616C00042000 C 06/16/17 42.0 4.15 4.50
ADM 170616C00043000 C 06/16/17 43.0 3.35 3.70
ADM 170616C00044000 C 06/16/17 44.0 2.66 2.73
ADM 170616C00045000 C 06/16/17 45.0 2.03 2.11
ADM 170616C00046000 C 06/16/17 46.0 1.49 1.55
ADM 170616C00047000 C 06/16/17 47.0 1.05 1.12
ADM 170616C00048000 C 06/16/17 48.0 0.72 0.78
ADM 170616C00049000 C 06/16/17 49.0 0.47 0.54
ADM 170616C00050000 C 06/16/17 50.0 0.30 0.36
ADM 170616C00052500 C 06/16/17 52.5 0.09 0.12
ADM 170616C00055000 C 06/16/17 55.0 0.01 0.05
ADM 170616C00060000 C 06/16/17 60.0 0.00 0.03
ADM 170616C00065000 C 06/16/17 65.0 0.00 0.03
ADM 170616P00024000 P 06/16/17 24.0 0.00 0.03
ADM 170616P00025000 P 06/16/17 25.0 0.00 0.03
ADM 170616P00026000 P 06/16/17 26.0 0.00 0.03
ADM 170616P00027000 P 06/16/17 27.0 0.00 0.03
ADM 170616P00028000 P 06/16/17 28.0 0.00 0.03
ADM 170616P00029000 P 06/16/17 29.0 0.00 0.03
ADM 170616P00030000 P 06/16/17 30.0 0.00 0.03
ADM 170616P00031000 P 06/16/17 31.0 0.00 0.05
ADM 170616P00032000 P 06/16/17 32.0 0.02 0.06
ADM 170616P00033000 P 06/16/17 33.0 0.03 0.08
ADM 170616P00034000 P 06/16/17 34.0 0.05 0.09
ADM 170616P00035000 P 06/16/17 35.0 0.06 0.11
ADM 170616P00036000 P 06/16/17 36.0 0.08 0.13
ADM 170616P00037000 P 06/16/17 37.0 0.11 0.16
ADM 170616P00038000 P 06/16/17 38.0 0.16 0.20
ADM 170616P00039000 P 06/16/17 39.0 0.22 0.27
ADM 170616P00040000 P 06/16/17 40.0 0.30 0.35
ADM 170616P00041000 P 06/16/17 41.0 0.42 0.47
ADM 170616P00042000 P 06/16/17 42.0 0.59 0.64
ADM 170616P00043000 P 06/16/17 43.0 0.81 0.86
ADM 170616P00044000 P 06/16/17 44.0 1.10 1.16
ADM 170616P00045000 P 06/16/17 45.0 1.48 1.55
ADM 170616P00046000 P 06/16/17 46.0 1.94 2.03
ADM 170616P00047000 P 06/16/17 47.0 2.52 2.61
ADM 170616P00048000 P 06/16/17 48.0 3.15 3.30
ADM 170616P00049000 P 06/16/17 49.0 3.80 4.10
ADM 170616P00050000 P 06/16/17 50.0 4.60 5.00
ADM 170616P00052500 P 06/16/17 52.5 6.75 7.80
ADM 170616P00055000 P 06/16/17 55.0 9.10 10.30
ADM 170616P00060000 P 06/16/17 60.0 14.20 15.20
ADM 170616P00065000 P 06/16/17 65.0 19.15 20.15
ADM 170915C00026000 C 09/15/17 26.0 19.00 20.10
ADM 170915C00027000 C 09/15/17 27.0 16.50 20.80
ADM 170915C00028000 C 09/15/17 28.0 16.95 18.35
ADM 170915C00029000 C 09/15/17 29.0 16.00 17.15
ADM 170915C00030000 C 09/15/17 30.0 15.00 16.10
ADM 170915C00031000 C 09/15/17 31.0 14.00 15.10
ADM 170915C00032000 C 09/15/17 32.0 13.00 14.10
ADM 170915C00033000 C 09/15/17 33.0 12.05 13.15
ADM 170915C00034000 C 09/15/17 34.0 11.15 12.20
ADM 170915C00035000 C 09/15/17 35.0 10.20 11.25
ADM 170915C00036000 C 09/15/17 36.0 9.25 10.30
ADM 170915C00037000 C 09/15/17 37.0 8.30 9.50
ADM 170915C00038000 C 09/15/17 38.0 7.45 8.45
ADM 170915C00039000 C 09/15/17 39.0 6.75 7.70
ADM 170915C00040000 C 09/15/17 40.0 6.30 6.70
ADM 170915C00041000 C 09/15/17 41.0 5.45 5.95
ADM 170915C00042000 C 09/15/17 42.0 4.70 5.15
ADM 170915C00043000 C 09/15/17 43.0 4.10 4.25
ADM 170915C00044000 C 09/15/17 44.0 3.45 3.55
ADM 170915C00045000 C 09/15/17 45.0 2.89 2.96
ADM 170915C00046000 C 09/15/17 46.0 2.35 2.44
ADM 170915C00047000 C 09/15/17 47.0 1.90 1.98
ADM 170915C00048000 C 09/15/17 48.0 1.52 1.72
ADM 170915C00049000 C 09/15/17 49.0 1.19 1.31
ADM 170915C00050000 C 09/15/17 50.0 0.90 1.03
ADM 170915C00055000 C 09/15/17 55.0 0.21 0.25
ADM 170915C00060000 C 09/15/17 60.0 0.03 0.07
ADM 170915C00065000 C 09/15/17 65.0 0.00 0.03
ADM 170915P00026000 P 09/15/17 26.0 0.04 0.07
ADM 170915P00027000 P 09/15/17 27.0 0.05 0.10
ADM 170915P00028000 P 09/15/17 28.0 0.07 0.12
ADM 170915P00029000 P 09/15/17 29.0 0.08 0.14
ADM 170915P00030000 P 09/15/17 30.0 0.11 0.16
ADM 170915P00031000 P 09/15/17 31.0 0.13 0.18
ADM 170915P00032000 P 09/15/17 32.0 0.16 0.22
ADM 170915P00033000 P 09/15/17 33.0 0.20 0.26
ADM 170915P00034000 P 09/15/17 34.0 0.25 0.30
ADM 170915P00035000 P 09/15/17 35.0 0.32 0.37
ADM 170915P00036000 P 09/15/17 36.0 0.39 0.45
ADM 170915P00037000 P 09/15/17 37.0 0.49 0.54
ADM 170915P00038000 P 09/15/17 38.0 0.60 0.66
ADM 170915P00039000 P 09/15/17 39.0 0.75 0.80
ADM 170915P00040000 P 09/15/17 40.0 0.92 0.98
ADM 170915P00041000 P 09/15/17 41.0 1.14 1.24
ADM 170915P00042000 P 09/15/17 42.0 1.39 1.51
ADM 170915P00043000 P 09/15/17 43.0 1.70 1.83
ADM 170915P00044000 P 09/15/17 44.0 2.06 2.21
ADM 170915P00045000 P 09/15/17 45.0 2.48 2.63
ADM 170915P00046000 P 09/15/17 46.0 2.96 3.15
ADM 170915P00047000 P 09/15/17 47.0 3.50 3.65
ADM 170915P00048000 P 09/15/17 48.0 4.10 4.25
ADM 170915P00049000 P 09/15/17 49.0 4.75 5.10
ADM 170915P00050000 P 09/15/17 50.0 5.50 5.65
ADM 170915P00055000 P 09/15/17 55.0 9.50 10.65
ADM 170915P00060000 P 09/15/17 60.0 14.25 15.45
ADM 170915P00065000 P 09/15/17 65.0 19.00 20.40
ADM 180119C00018000 C 01/19/18 18.0 27.00 28.10
ADM 180119C00020000 C 01/19/18 20.0 23.35 27.00
ADM 180119C00023000 C 01/19/18 23.0 20.50 24.00
ADM 180119C00025000 C 01/19/18 25.0 19.95 21.25
ADM 180119C00028000 C 01/19/18 28.0 17.00 18.15
ADM 180119C00030000 C 01/19/18 30.0 15.00 16.35
ADM 180119C00033000 C 01/19/18 33.0 12.20 13.30
ADM 180119C00035000 C 01/19/18 35.0 10.40 11.45
ADM 180119C00037000 C 01/19/18 37.0 8.90 9.75
ADM 180119C00040000 C 01/19/18 40.0 6.95 7.30
ADM 180119C00042000 C 01/19/18 42.0 5.30 5.75
ADM 180119C00045000 C 01/19/18 45.0 3.75 3.95
ADM 180119C00047000 C 01/19/18 47.0 2.87 2.94
ADM 180119C00050000 C 01/19/18 50.0 1.56 1.81
ADM 180119C00052500 C 01/19/18 52.5 1.10 1.17
ADM 180119C00055000 C 01/19/18 55.0 0.67 0.74
ADM 180119C00060000 C 01/19/18 60.0 0.24 0.29
ADM 180119C00065000 C 01/19/18 65.0 0.07 0.12
ADM 180119P00018000 P 01/19/18 18.0 0.04 0.07
ADM 180119P00020000 P 01/19/18 20.0 0.06 0.10
ADM 180119P00023000 P 01/19/18 23.0 0.11 0.17
ADM 180119P00025000 P 01/19/18 25.0 0.16 0.21
ADM 180119P00028000 P 01/19/18 28.0 0.26 0.32
ADM 180119P00030000 P 01/19/18 30.0 0.36 0.41
ADM 180119P00033000 P 01/19/18 33.0 0.61 0.63
ADM 180119P00035000 P 01/19/18 35.0 0.83 0.85
ADM 180119P00037000 P 01/19/18 37.0 1.13 1.15
ADM 180119P00040000 P 01/19/18 40.0 1.62 1.81
ADM 180119P00042000 P 01/19/18 42.0 2.37 2.40
ADM 180119P00045000 P 01/19/18 45.0 3.55 3.65
ADM 180119P00047000 P 01/19/18 47.0 4.55 4.65
ADM 180119P00050000 P 01/19/18 50.0 6.40 6.55
ADM 180119P00052500 P 01/19/18 52.5 8.25 8.40
ADM 180119P00055000 P 01/19/18 55.0 10.05 10.80
ADM 180119P00060000 P 01/19/18 60.0 14.55 15.75
ADM 180119P00065000 P 01/19/18 65.0 19.35 20.60
ADM 190118C00023000 C 01/18/19 23.0 21.65 23.20
ADM 190118C00025000 C 01/18/19 25.0 19.65 23.10
ADM 190118C00028000 C 01/18/19 28.0 16.75 20.20
ADM 190118C00030000 C 01/18/19 30.0 15.00 18.25
ADM 190118C00033000 C 01/18/19 33.0 12.50 14.05
ADM 190118C00035000 C 01/18/19 35.0 11.60 12.35
ADM 190118C00038000 C 01/18/19 38.0 9.35 10.10
ADM 190118C00040000 C 01/18/19 40.0 8.00 8.80
ADM 190118C00042000 C 01/18/19 42.0 6.85 7.60
ADM 190118C00045000 C 01/18/19 45.0 5.30 6.00
ADM 190118C00047000 C 01/18/19 47.0 4.50 5.05
ADM 190118C00050000 C 01/18/19 50.0 3.35 3.85
ADM 190118C00052500 C 01/18/19 52.5 2.58 3.05
ADM 190118C00055000 C 01/18/19 55.0 1.69 2.35
ADM 190118C00060000 C 01/18/19 60.0 1.02 1.42
ADM 190118C00065000 C 01/18/19 65.0 0.33 0.85
ADM 190118P00023000 P 01/18/19 23.0 0.31 0.70
ADM 190118P00025000 P 01/18/19 25.0 0.48 0.89
ADM 190118P00028000 P 01/18/19 28.0 0.78 0.99
ADM 190118P00030000 P 01/18/19 30.0 1.06 1.49
ADM 190118P00033000 P 01/18/19 33.0 1.59 2.08
ADM 190118P00035000 P 01/18/19 35.0 2.03 2.50
ADM 190118P00038000 P 01/18/19 38.0 2.84 3.35
ADM 190118P00040000 P 01/18/19 40.0 3.50 3.85
ADM 190118P00042000 P 01/18/19 42.0 4.25 4.70
ADM 190118P00045000 P 01/18/19 45.0 5.60 5.95
ADM 190118P00047000 P 01/18/19 47.0 6.60 7.35
ADM 190118P00050000 P 01/18/19 50.0 8.30 9.20
ADM 190118P00052500 P 01/18/19 52.5 9.95 10.85
ADM 190118P00055000 P 01/18/19 55.0 11.75 12.70
ADM 190118P00060000 P 01/18/19 60.0 15.65 16.65
ADM 190118P00065000 P 01/18/19 65.0 19.85 21.50

OPRA data is delayed 15 minutes.