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 (2017-07-21)Premium Content

Archer Daniels Midland Company (ADM)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADM 170825C00034000 C 08/25/17 34.0 6.90 10.00
ADM 170825C00035000 C 08/25/17 35.0 6.30 7.50
ADM 170825C00036000 C 08/25/17 36.0 5.30 6.55
ADM 170825C00036500 C 08/25/17 36.5 4.80 5.75
ADM 170825C00037000 C 08/25/17 37.0 4.30 5.50
ADM 170825C00037500 C 08/25/17 37.5 4.00 4.25
ADM 170825C00038000 C 08/25/17 38.0 3.50 3.75
ADM 170825C00038500 C 08/25/17 38.5 3.00 3.25
ADM 170825C00039000 C 08/25/17 39.0 2.48 2.74
ADM 170825C00039500 C 08/25/17 39.5 2.04 2.30
ADM 170825C00040000 C 08/25/17 40.0 1.55 1.79
ADM 170825C00040500 C 08/25/17 40.5 1.09 1.37
ADM 170825C00041000 C 08/25/17 41.0 0.68 0.75
ADM 170825C00041500 C 08/25/17 41.5 0.34 0.39
ADM 170825C00042000 C 08/25/17 42.0 0.12 0.16
ADM 170825C00042500 C 08/25/17 42.5 0.03 0.05
ADM 170825C00043000 C 08/25/17 43.0 0.01 0.03
ADM 170825C00043500 C 08/25/17 43.5 0.00 0.02
ADM 170825C00044000 C 08/25/17 44.0 0.00 0.03
ADM 170825C00044500 C 08/25/17 44.5 0.00 0.03
ADM 170825C00045000 C 08/25/17 45.0 0.00 0.02
ADM 170825C00045500 C 08/25/17 45.5 0.00 0.02
ADM 170825C00046000 C 08/25/17 46.0 0.00 0.02
ADM 170825C00046500 C 08/25/17 46.5 0.00 0.02
ADM 170825C00047000 C 08/25/17 47.0 0.00 0.02
ADM 170825C00047500 C 08/25/17 47.5 0.00 0.02
ADM 170825C00048000 C 08/25/17 48.0 0.00 0.02
ADM 170825C00048500 C 08/25/17 48.5 0.00 0.02
ADM 170825C00049000 C 08/25/17 49.0 0.00 0.02
ADM 170825C00050000 C 08/25/17 50.0 0.00 0.29
ADM 170825P00034000 P 08/25/17 34.0 0.00 0.02
ADM 170825P00035000 P 08/25/17 35.0 0.00 0.02
ADM 170825P00036000 P 08/25/17 36.0 0.00 0.02
ADM 170825P00036500 P 08/25/17 36.5 0.00 0.02
ADM 170825P00037000 P 08/25/17 37.0 0.00 0.03
ADM 170825P00037500 P 08/25/17 37.5 0.00 0.03
ADM 170825P00038000 P 08/25/17 38.0 0.00 0.03
ADM 170825P00038500 P 08/25/17 38.5 0.00 0.03
ADM 170825P00039000 P 08/25/17 39.0 0.00 0.03
ADM 170825P00039500 P 08/25/17 39.5 0.00 0.03
ADM 170825P00040000 P 08/25/17 40.0 0.01 0.05
ADM 170825P00040500 P 08/25/17 40.5 0.04 0.08
ADM 170825P00041000 P 08/25/17 41.0 0.11 0.14
ADM 170825P00041500 P 08/25/17 41.5 0.26 0.30
ADM 170825P00042000 P 08/25/17 42.0 0.52 0.59
ADM 170825P00042500 P 08/25/17 42.5 0.91 1.09
ADM 170825P00043000 P 08/25/17 43.0 1.38 1.62
ADM 170825P00043500 P 08/25/17 43.5 1.77 2.99
ADM 170825P00044000 P 08/25/17 44.0 2.33 2.82
ADM 170825P00044500 P 08/25/17 44.5 2.82 3.45
ADM 170825P00045000 P 08/25/17 45.0 3.30 5.25
ADM 170825P00045500 P 08/25/17 45.5 3.80 5.25
ADM 170825P00046000 P 08/25/17 46.0 4.30 6.30
ADM 170825P00046500 P 08/25/17 46.5 4.80 5.60
ADM 170825P00047000 P 08/25/17 47.0 5.30 7.45
ADM 170825P00047500 P 08/25/17 47.5 5.80 7.55
ADM 170825P00048000 P 08/25/17 48.0 6.30 7.80
ADM 170825P00048500 P 08/25/17 48.5 6.80 8.70
ADM 170825P00049000 P 08/25/17 49.0 7.30 9.35
ADM 170825P00050000 P 08/25/17 50.0 8.20 10.80
ADM 170901C00034000 C 09/01/17 34.0 7.55 10.00
ADM 170901C00035000 C 09/01/17 35.0 6.30 8.80
ADM 170901C00036000 C 09/01/17 36.0 5.55 5.75
ADM 170901C00037000 C 09/01/17 37.0 4.55 5.00
ADM 170901C00038000 C 09/01/17 38.0 3.55 3.85
ADM 170901C00039000 C 09/01/17 39.0 2.58 2.82
ADM 170901C00040000 C 09/01/17 40.0 1.65 1.86
ADM 170901C00041000 C 09/01/17 41.0 0.83 0.95
ADM 170901C00042000 C 09/01/17 42.0 0.29 0.33
ADM 170901C00043000 C 09/01/17 43.0 0.05 0.15
ADM 170901C00044000 C 09/01/17 44.0 0.00 0.04
ADM 170901C00045000 C 09/01/17 45.0 0.00 0.03
ADM 170901C00046000 C 09/01/17 46.0 0.00 0.03
ADM 170901C00047000 C 09/01/17 47.0 0.00 0.02
ADM 170901C00048000 C 09/01/17 48.0 0.00 0.02
ADM 170901C00049000 C 09/01/17 49.0 0.00 0.02
ADM 170901P00034000 P 09/01/17 34.0 0.00 0.02
ADM 170901P00035000 P 09/01/17 35.0 0.00 0.03
ADM 170901P00036000 P 09/01/17 36.0 0.00 0.03
ADM 170901P00037000 P 09/01/17 37.0 0.00 0.03
ADM 170901P00038000 P 09/01/17 38.0 0.00 0.04
ADM 170901P00039000 P 09/01/17 39.0 0.03 0.06
ADM 170901P00040000 P 09/01/17 40.0 0.09 0.14
ADM 170901P00041000 P 09/01/17 41.0 0.26 0.31
ADM 170901P00042000 P 09/01/17 42.0 0.68 0.79
ADM 170901P00043000 P 09/01/17 43.0 1.29 1.60
ADM 170901P00044000 P 09/01/17 44.0 2.33 2.87
ADM 170901P00045000 P 09/01/17 45.0 3.35 3.80
ADM 170901P00046000 P 09/01/17 46.0 4.30 6.75
ADM 170901P00047000 P 09/01/17 47.0 5.30 7.75
ADM 170901P00048000 P 09/01/17 48.0 4.60 8.15
ADM 170901P00049000 P 09/01/17 49.0 6.20 9.80
ADM 170908C00035000 C 09/08/17 35.0 6.45 8.00
ADM 170908C00036000 C 09/08/17 36.0 5.40 7.00
ADM 170908C00037000 C 09/08/17 37.0 4.45 6.20
ADM 170908C00038000 C 09/08/17 38.0 3.45 4.60
ADM 170908C00039000 C 09/08/17 39.0 2.62 2.84
ADM 170908C00040000 C 09/08/17 40.0 1.75 1.95
ADM 170908C00041000 C 09/08/17 41.0 0.91 1.10
ADM 170908C00042000 C 09/08/17 42.0 0.43 0.56
ADM 170908C00043000 C 09/08/17 43.0 0.14 0.21
ADM 170908C00044000 C 09/08/17 44.0 0.03 0.06
ADM 170908C00045000 C 09/08/17 45.0 0.00 0.03
ADM 170908C00046000 C 09/08/17 46.0 0.00 0.03
ADM 170908C00047000 C 09/08/17 47.0 0.00 0.02
ADM 170908C00048000 C 09/08/17 48.0 0.00 0.02
ADM 170908C00049000 C 09/08/17 49.0 0.00 0.02
ADM 170908P00035000 P 09/08/17 35.0 0.00 0.03
ADM 170908P00036000 P 09/08/17 36.0 0.00 0.04
ADM 170908P00037000 P 09/08/17 37.0 0.00 0.05
ADM 170908P00038000 P 09/08/17 38.0 0.03 0.07
ADM 170908P00039000 P 09/08/17 39.0 0.06 0.11
ADM 170908P00040000 P 09/08/17 40.0 0.16 0.26
ADM 170908P00041000 P 09/08/17 41.0 0.37 0.50
ADM 170908P00042000 P 09/08/17 42.0 0.78 0.94
ADM 170908P00043000 P 09/08/17 43.0 1.48 1.65
ADM 170908P00044000 P 09/08/17 44.0 2.35 2.60
ADM 170908P00045000 P 09/08/17 45.0 3.35 3.60
ADM 170908P00046000 P 09/08/17 46.0 4.00 6.70
ADM 170908P00047000 P 09/08/17 47.0 3.80 7.60
ADM 170908P00048000 P 09/08/17 48.0 4.55 8.60
ADM 170908P00049000 P 09/08/17 49.0 5.60 9.50
ADM 170915C00026000 C 09/15/17 26.0 15.55 18.00
ADM 170915C00027000 C 09/15/17 27.0 14.55 17.00
ADM 170915C00028000 C 09/15/17 28.0 13.55 16.00
ADM 170915C00029000 C 09/15/17 29.0 12.45 15.00
ADM 170915C00030000 C 09/15/17 30.0 11.20 14.00
ADM 170915C00031000 C 09/15/17 31.0 10.55 13.00
ADM 170915C00032000 C 09/15/17 32.0 9.55 11.95
ADM 170915C00033000 C 09/15/17 33.0 8.20 10.25
ADM 170915C00034000 C 09/15/17 34.0 7.25 7.90
ADM 170915C00035000 C 09/15/17 35.0 6.30 7.25
ADM 170915C00036000 C 09/15/17 36.0 5.35 5.90
ADM 170915C00037000 C 09/15/17 37.0 4.50 4.90
ADM 170915C00038000 C 09/15/17 38.0 3.45 3.90
ADM 170915C00039000 C 09/15/17 39.0 2.69 2.86
ADM 170915C00040000 C 09/15/17 40.0 1.84 1.99
ADM 170915C00041000 C 09/15/17 41.0 1.11 1.18
ADM 170915C00042000 C 09/15/17 42.0 0.55 0.66
ADM 170915C00043000 C 09/15/17 43.0 0.22 0.28
ADM 170915C00044000 C 09/15/17 44.0 0.07 0.12
ADM 170915C00045000 C 09/15/17 45.0 0.01 0.05
ADM 170915C00046000 C 09/15/17 46.0 0.00 0.03
ADM 170915C00047000 C 09/15/17 47.0 0.00 0.03
ADM 170915C00048000 C 09/15/17 48.0 0.00 0.02
ADM 170915C00049000 C 09/15/17 49.0 0.00 0.02
ADM 170915C00050000 C 09/15/17 50.0 0.00 0.02
ADM 170915C00052500 C 09/15/17 52.5 0.00 0.02
ADM 170915C00055000 C 09/15/17 55.0 0.00 0.02
ADM 170915C00060000 C 09/15/17 60.0 0.00 0.02
ADM 170915C00065000 C 09/15/17 65.0 0.00 0.02
ADM 170915P00026000 P 09/15/17 26.0 0.00 0.02
ADM 170915P00027000 P 09/15/17 27.0 0.00 0.02
ADM 170915P00028000 P 09/15/17 28.0 0.00 0.02
ADM 170915P00029000 P 09/15/17 29.0 0.00 0.02
ADM 170915P00030000 P 09/15/17 30.0 0.00 0.03
ADM 170915P00031000 P 09/15/17 31.0 0.00 0.03
ADM 170915P00032000 P 09/15/17 32.0 0.00 0.03
ADM 170915P00033000 P 09/15/17 33.0 0.00 0.03
ADM 170915P00034000 P 09/15/17 34.0 0.01 0.04
ADM 170915P00035000 P 09/15/17 35.0 0.01 0.05
ADM 170915P00036000 P 09/15/17 36.0 0.02 0.06
ADM 170915P00037000 P 09/15/17 37.0 0.04 0.07
ADM 170915P00038000 P 09/15/17 38.0 0.06 0.10
ADM 170915P00039000 P 09/15/17 39.0 0.12 0.16
ADM 170915P00040000 P 09/15/17 40.0 0.24 0.30
ADM 170915P00041000 P 09/15/17 41.0 0.48 0.53
ADM 170915P00042000 P 09/15/17 42.0 0.92 1.05
ADM 170915P00043000 P 09/15/17 43.0 1.54 1.71
ADM 170915P00044000 P 09/15/17 44.0 2.37 2.65
ADM 170915P00045000 P 09/15/17 45.0 3.30 3.65
ADM 170915P00046000 P 09/15/17 46.0 4.35 4.70
ADM 170915P00047000 P 09/15/17 47.0 5.10 5.95
ADM 170915P00048000 P 09/15/17 48.0 6.30 7.80
ADM 170915P00049000 P 09/15/17 49.0 7.25 8.25
ADM 170915P00050000 P 09/15/17 50.0 7.90 10.80
ADM 170915P00052500 P 09/15/17 52.5 10.75 13.35
ADM 170915P00055000 P 09/15/17 55.0 13.30 15.80
ADM 170915P00060000 P 09/15/17 60.0 18.30 20.80
ADM 170915P00065000 P 09/15/17 65.0 23.05 25.80
ADM 170922C00035000 C 09/22/17 35.0 5.80 8.75
ADM 170922C00036000 C 09/22/17 36.0 3.50 7.55
ADM 170922C00037000 C 09/22/17 37.0 4.20 5.20
ADM 170922C00038000 C 09/22/17 38.0 3.55 4.05
ADM 170922C00039000 C 09/22/17 39.0 2.75 2.89
ADM 170922C00040000 C 09/22/17 40.0 1.92 2.07
ADM 170922C00041000 C 09/22/17 41.0 1.19 1.33
ADM 170922C00042000 C 09/22/17 42.0 0.61 0.80
ADM 170922C00043000 C 09/22/17 43.0 0.29 0.40
ADM 170922C00044000 C 09/22/17 44.0 0.04 0.22
ADM 170922C00045000 C 09/22/17 45.0 0.04 0.08
ADM 170922C00046000 C 09/22/17 46.0 0.00 0.04
ADM 170922C00047000 C 09/22/17 47.0 0.00 0.03
ADM 170922C00048000 C 09/22/17 48.0 0.00 0.03
ADM 170922C00049000 C 09/22/17 49.0 0.00 0.02
ADM 170922P00035000 P 09/22/17 35.0 0.01 0.06
ADM 170922P00036000 P 09/22/17 36.0 0.03 0.08
ADM 170922P00037000 P 09/22/17 37.0 0.03 0.10
ADM 170922P00038000 P 09/22/17 38.0 0.09 0.14
ADM 170922P00039000 P 09/22/17 39.0 0.16 0.23
ADM 170922P00040000 P 09/22/17 40.0 0.32 0.40
ADM 170922P00041000 P 09/22/17 41.0 0.57 0.66
ADM 170922P00042000 P 09/22/17 42.0 1.01 1.16
ADM 170922P00043000 P 09/22/17 43.0 1.64 1.76
ADM 170922P00044000 P 09/22/17 44.0 2.46 2.63
ADM 170922P00045000 P 09/22/17 45.0 2.86 3.65
ADM 170922P00046000 P 09/22/17 46.0 4.35 4.50
ADM 170922P00047000 P 09/22/17 47.0 3.70 6.90
ADM 170922P00048000 P 09/22/17 48.0 5.05 8.40
ADM 170922P00049000 P 09/22/17 49.0 5.85 7.50
ADM 170929C00035000 C 09/29/17 35.0 6.65 7.05
ADM 170929C00036000 C 09/29/17 36.0 5.25 6.70
ADM 170929C00037000 C 09/29/17 37.0 4.70 5.05
ADM 170929C00038000 C 09/29/17 38.0 3.60 4.10
ADM 170929C00039000 C 09/29/17 39.0 2.80 3.05
ADM 170929C00040000 C 09/29/17 40.0 1.98 2.18
ADM 170929C00041000 C 09/29/17 41.0 1.32 1.44
ADM 170929C00042000 C 09/29/17 42.0 0.78 0.88
ADM 170929C00043000 C 09/29/17 43.0 0.40 0.49
ADM 170929C00044000 C 09/29/17 44.0 0.17 0.25
ADM 170929C00045000 C 09/29/17 45.0 0.07 0.12
ADM 170929C00046000 C 09/29/17 46.0 0.02 0.06
ADM 170929C00047000 C 09/29/17 47.0 0.00 0.03
ADM 170929C00048000 C 09/29/17 48.0 0.00 0.03
ADM 170929C00049000 C 09/29/17 49.0 0.00 0.03
ADM 170929P00035000 P 09/29/17 35.0 0.03 0.07
ADM 170929P00036000 P 09/29/17 36.0 0.05 0.10
ADM 170929P00037000 P 09/29/17 37.0 0.08 0.13
ADM 170929P00038000 P 09/29/17 38.0 0.14 0.19
ADM 170929P00039000 P 09/29/17 39.0 0.23 0.30
ADM 170929P00040000 P 09/29/17 40.0 0.38 0.51
ADM 170929P00041000 P 09/29/17 41.0 0.66 0.78
ADM 170929P00042000 P 09/29/17 42.0 1.05 1.25
ADM 170929P00043000 P 09/29/17 43.0 1.71 1.85
ADM 170929P00044000 P 09/29/17 44.0 2.48 2.69
ADM 170929P00045000 P 09/29/17 45.0 3.30 3.55
ADM 170929P00046000 P 09/29/17 46.0 4.35 4.50
ADM 170929P00047000 P 09/29/17 47.0 5.20 5.70
ADM 170929P00048000 P 09/29/17 48.0 5.70 6.50
ADM 170929P00049000 P 09/29/17 49.0 6.75 7.90
ADM 171020C00034000 C 10/20/17 34.0 6.80 7.85
ADM 171020C00035000 C 10/20/17 35.0 6.60 6.85
ADM 171020C00036000 C 10/20/17 36.0 5.65 6.05
ADM 171020C00037000 C 10/20/17 37.0 4.80 4.95
ADM 171020C00038000 C 10/20/17 38.0 3.80 4.20
ADM 171020C00039000 C 10/20/17 39.0 3.05 3.20
ADM 171020C00040000 C 10/20/17 40.0 2.29 2.42
ADM 171020C00041000 C 10/20/17 41.0 1.63 1.70
ADM 171020C00042000 C 10/20/17 42.0 1.08 1.14
ADM 171020C00043000 C 10/20/17 43.0 0.67 0.72
ADM 171020C00044000 C 10/20/17 44.0 0.37 0.40
ADM 171020C00045000 C 10/20/17 45.0 0.19 0.22
ADM 171020C00046000 C 10/20/17 46.0 0.09 0.14
ADM 171020C00047000 C 10/20/17 47.0 0.03 0.09
ADM 171020C00048000 C 10/20/17 48.0 0.01 0.07
ADM 171020C00049000 C 10/20/17 49.0 0.00 0.04
ADM 171020C00050000 C 10/20/17 50.0 0.00 0.03
ADM 171020P00034000 P 10/20/17 34.0 0.06 0.11
ADM 171020P00035000 P 10/20/17 35.0 0.08 0.13
ADM 171020P00036000 P 10/20/17 36.0 0.12 0.18
ADM 171020P00037000 P 10/20/17 37.0 0.18 0.23
ADM 171020P00038000 P 10/20/17 38.0 0.27 0.32
ADM 171020P00039000 P 10/20/17 39.0 0.41 0.46
ADM 171020P00040000 P 10/20/17 40.0 0.64 0.68
ADM 171020P00041000 P 10/20/17 41.0 0.96 1.00
ADM 171020P00042000 P 10/20/17 42.0 1.41 1.47
ADM 171020P00043000 P 10/20/17 43.0 1.99 2.05
ADM 171020P00044000 P 10/20/17 44.0 2.67 2.79
ADM 171020P00045000 P 10/20/17 45.0 3.50 3.65
ADM 171020P00046000 P 10/20/17 46.0 4.25 4.55
ADM 171020P00047000 P 10/20/17 47.0 5.05 5.55
ADM 171020P00048000 P 10/20/17 48.0 6.30 6.60
ADM 171020P00049000 P 10/20/17 49.0 7.30 7.60
ADM 171020P00050000 P 10/20/17 50.0 7.55 8.50
ADM 171215C00027000 C 12/15/17 27.0 14.15 14.85
ADM 171215C00028000 C 12/15/17 28.0 13.60 13.80
ADM 171215C00029000 C 12/15/17 29.0 12.65 12.85
ADM 171215C00030000 C 12/15/17 30.0 11.55 12.40
ADM 171215C00031000 C 12/15/17 31.0 10.55 10.90
ADM 171215C00032000 C 12/15/17 32.0 9.75 9.90
ADM 171215C00033000 C 12/15/17 33.0 8.80 8.95
ADM 171215C00034000 C 12/15/17 34.0 7.80 8.00
ADM 171215C00035000 C 12/15/17 35.0 6.85 7.05
ADM 171215C00036000 C 12/15/17 36.0 6.00 6.15
ADM 171215C00037000 C 12/15/17 37.0 5.10 5.35
ADM 171215C00038000 C 12/15/17 38.0 4.30 4.55
ADM 171215C00039000 C 12/15/17 39.0 3.50 3.65
ADM 171215C00040000 C 12/15/17 40.0 2.84 3.00
ADM 171215C00041000 C 12/15/17 41.0 2.22 2.29
ADM 171215C00042000 C 12/15/17 42.0 1.69 1.75
ADM 171215C00043000 C 12/15/17 43.0 1.25 1.31
ADM 171215C00044000 C 12/15/17 44.0 0.87 0.95
ADM 171215C00045000 C 12/15/17 45.0 0.59 0.68
ADM 171215C00046000 C 12/15/17 46.0 0.42 0.49
ADM 171215C00047000 C 12/15/17 47.0 0.28 0.34
ADM 171215C00048000 C 12/15/17 48.0 0.18 0.23
ADM 171215C00049000 C 12/15/17 49.0 0.11 0.17
ADM 171215C00050000 C 12/15/17 50.0 0.06 0.10
ADM 171215C00052500 C 12/15/17 52.5 0.01 0.05
ADM 171215C00055000 C 12/15/17 55.0 0.00 0.03
ADM 171215C00060000 C 12/15/17 60.0 0.00 0.02
ADM 171215C00065000 C 12/15/17 65.0 0.00 0.02
ADM 171215P00027000 P 12/15/17 27.0 0.04 0.08
ADM 171215P00028000 P 12/15/17 28.0 0.05 0.09
ADM 171215P00029000 P 12/15/17 29.0 0.06 0.11
ADM 171215P00030000 P 12/15/17 30.0 0.09 0.13
ADM 171215P00031000 P 12/15/17 31.0 0.12 0.17
ADM 171215P00032000 P 12/15/17 32.0 0.15 0.19
ADM 171215P00033000 P 12/15/17 33.0 0.19 0.24
ADM 171215P00034000 P 12/15/17 34.0 0.26 0.30
ADM 171215P00035000 P 12/15/17 35.0 0.33 0.38
ADM 171215P00036000 P 12/15/17 36.0 0.43 0.49
ADM 171215P00037000 P 12/15/17 37.0 0.57 0.64
ADM 171215P00038000 P 12/15/17 38.0 0.76 0.83
ADM 171215P00039000 P 12/15/17 39.0 1.01 1.07
ADM 171215P00040000 P 12/15/17 40.0 1.33 1.45
ADM 171215P00041000 P 12/15/17 41.0 1.72 1.77
ADM 171215P00042000 P 12/15/17 42.0 2.19 2.25
ADM 171215P00043000 P 12/15/17 43.0 2.75 2.82
ADM 171215P00044000 P 12/15/17 44.0 3.40 3.50
ADM 171215P00045000 P 12/15/17 45.0 4.10 4.25
ADM 171215P00046000 P 12/15/17 46.0 4.90 5.05
ADM 171215P00047000 P 12/15/17 47.0 5.75 5.90
ADM 171215P00048000 P 12/15/17 48.0 6.70 6.80
ADM 171215P00049000 P 12/15/17 49.0 7.60 7.75
ADM 171215P00050000 P 12/15/17 50.0 8.00 8.75
ADM 171215P00052500 P 12/15/17 52.5 10.90 11.15
ADM 171215P00055000 P 12/15/17 55.0 13.25 13.85
ADM 171215P00060000 P 12/15/17 60.0 17.90 18.70
ADM 171215P00065000 P 12/15/17 65.0 23.40 25.45
ADM 180119C00018000 C 01/19/18 18.0 21.25 25.45
ADM 180119C00020000 C 01/19/18 20.0 19.35 23.25
ADM 180119C00023000 C 01/19/18 23.0 16.45 20.10
ADM 180119C00024000 C 01/19/18 24.0 15.50 19.20
ADM 180119C00025000 C 01/19/18 25.0 14.50 18.25
ADM 180119C00026000 C 01/19/18 26.0 13.40 17.15
ADM 180119C00027000 C 01/19/18 27.0 12.40 16.10
ADM 180119C00028000 C 01/19/18 28.0 11.60 14.35
ADM 180119C00029000 C 01/19/18 29.0 10.50 14.10
ADM 180119C00030000 C 01/19/18 30.0 9.50 12.50
ADM 180119C00031000 C 01/19/18 31.0 8.50 12.05
ADM 180119C00032000 C 01/19/18 32.0 8.80 9.95
ADM 180119C00033000 C 01/19/18 33.0 7.15 10.50
ADM 180119C00034000 C 01/19/18 34.0 5.90 9.05
ADM 180119C00035000 C 01/19/18 35.0 7.00 7.30
ADM 180119C00036000 C 01/19/18 36.0 6.10 6.45
ADM 180119C00037000 C 01/19/18 37.0 5.20 5.55
ADM 180119C00038000 C 01/19/18 38.0 4.50 4.75
ADM 180119C00039000 C 01/19/18 39.0 3.75 4.00
ADM 180119C00040000 C 01/19/18 40.0 3.05 3.20
ADM 180119C00041000 C 01/19/18 41.0 2.49 2.61
ADM 180119C00042000 C 01/19/18 42.0 1.97 2.07
ADM 180119C00043000 C 01/19/18 43.0 1.54 1.61
ADM 180119C00044000 C 01/19/18 44.0 1.14 1.23
ADM 180119C00045000 C 01/19/18 45.0 0.84 0.92
ADM 180119C00046000 C 01/19/18 46.0 0.61 0.67
ADM 180119C00047000 C 01/19/18 47.0 0.41 0.49
ADM 180119C00048000 C 01/19/18 48.0 0.30 0.35
ADM 180119C00049000 C 01/19/18 49.0 0.20 0.27
ADM 180119C00050000 C 01/19/18 50.0 0.12 0.20
ADM 180119C00052500 C 01/19/18 52.5 0.04 0.10
ADM 180119C00055000 C 01/19/18 55.0 0.01 0.04
ADM 180119C00060000 C 01/19/18 60.0 0.00 0.03
ADM 180119C00065000 C 01/19/18 65.0 0.00 0.02
ADM 180119P00018000 P 01/19/18 18.0 0.00 0.03
ADM 180119P00020000 P 01/19/18 20.0 0.00 0.06
ADM 180119P00023000 P 01/19/18 23.0 0.02 0.08
ADM 180119P00024000 P 01/19/18 24.0 0.03 0.08
ADM 180119P00025000 P 01/19/18 25.0 0.04 0.09
ADM 180119P00026000 P 01/19/18 26.0 0.05 0.11
ADM 180119P00027000 P 01/19/18 27.0 0.07 0.12
ADM 180119P00028000 P 01/19/18 28.0 0.09 0.14
ADM 180119P00029000 P 01/19/18 29.0 0.12 0.17
ADM 180119P00030000 P 01/19/18 30.0 0.17 0.20
ADM 180119P00031000 P 01/19/18 31.0 0.21 0.24
ADM 180119P00032000 P 01/19/18 32.0 0.26 0.29
ADM 180119P00033000 P 01/19/18 33.0 0.33 0.36
ADM 180119P00034000 P 01/19/18 34.0 0.41 0.43
ADM 180119P00035000 P 01/19/18 35.0 0.49 0.54
ADM 180119P00036000 P 01/19/18 36.0 0.63 0.66
ADM 180119P00037000 P 01/19/18 37.0 0.77 0.83
ADM 180119P00038000 P 01/19/18 38.0 0.99 1.05
ADM 180119P00039000 P 01/19/18 39.0 1.25 1.32
ADM 180119P00040000 P 01/19/18 40.0 1.57 1.65
ADM 180119P00041000 P 01/19/18 41.0 1.97 2.06
ADM 180119P00042000 P 01/19/18 42.0 2.44 2.53
ADM 180119P00043000 P 01/19/18 43.0 2.97 3.10
ADM 180119P00044000 P 01/19/18 44.0 3.60 3.75
ADM 180119P00045000 P 01/19/18 45.0 4.30 4.45
ADM 180119P00046000 P 01/19/18 46.0 5.05 5.25
ADM 180119P00047000 P 01/19/18 47.0 5.85 6.05
ADM 180119P00048000 P 01/19/18 48.0 6.75 6.95
ADM 180119P00049000 P 01/19/18 49.0 7.15 7.85
ADM 180119P00050000 P 01/19/18 50.0 8.25 9.60
ADM 180119P00052500 P 01/19/18 52.5 9.45 11.50
ADM 180119P00055000 P 01/19/18 55.0 11.75 15.20
ADM 180119P00060000 P 01/19/18 60.0 16.10 19.95
ADM 180119P00065000 P 01/19/18 65.0 21.35 25.55
ADM 180316C00024000 C 03/16/18 24.0 15.40 19.50
ADM 180316C00025000 C 03/16/18 25.0 14.30 18.40
ADM 180316C00026000 C 03/16/18 26.0 13.30 17.45
ADM 180316C00027000 C 03/16/18 27.0 12.30 16.50
ADM 180316C00028000 C 03/16/18 28.0 11.30 15.45
ADM 180316C00029000 C 03/16/18 29.0 10.30 14.55
ADM 180316C00030000 C 03/16/18 30.0 9.95 14.15
ADM 180316C00031000 C 03/16/18 31.0 9.20 12.35
ADM 180316C00032000 C 03/16/18 32.0 7.80 11.65
ADM 180316C00033000 C 03/16/18 33.0 7.30 10.55
ADM 180316C00034000 C 03/16/18 34.0 7.45 8.45
ADM 180316C00035000 C 03/16/18 35.0 6.55 7.70
ADM 180316C00036000 C 03/16/18 36.0 6.25 6.60
ADM 180316C00037000 C 03/16/18 37.0 5.55 5.85
ADM 180316C00038000 C 03/16/18 38.0 4.75 5.10
ADM 180316C00039000 C 03/16/18 39.0 4.10 4.25
ADM 180316C00040000 C 03/16/18 40.0 3.45 3.60
ADM 180316C00041000 C 03/16/18 41.0 2.88 3.05
ADM 180316C00042000 C 03/16/18 42.0 2.38 2.49
ADM 180316C00043000 C 03/16/18 43.0 1.91 2.03
ADM 180316C00044000 C 03/16/18 44.0 1.51 1.65
ADM 180316C00045000 C 03/16/18 45.0 1.19 1.30
ADM 180316C00046000 C 03/16/18 46.0 0.92 1.03
ADM 180316C00047000 C 03/16/18 47.0 0.72 0.81
ADM 180316C00048000 C 03/16/18 48.0 0.53 0.63
ADM 180316C00049000 C 03/16/18 49.0 0.40 0.45
ADM 180316C00050000 C 03/16/18 50.0 0.29 0.39
ADM 180316C00052500 C 03/16/18 52.5 0.13 0.21
ADM 180316C00055000 C 03/16/18 55.0 0.05 0.11
ADM 180316P00024000 P 03/16/18 24.0 0.08 0.13
ADM 180316P00025000 P 03/16/18 25.0 0.10 0.15
ADM 180316P00026000 P 03/16/18 26.0 0.12 0.18
ADM 180316P00027000 P 03/16/18 27.0 0.15 0.21
ADM 180316P00028000 P 03/16/18 28.0 0.18 0.24
ADM 180316P00029000 P 03/16/18 29.0 0.22 0.29
ADM 180316P00030000 P 03/16/18 30.0 0.27 0.34
ADM 180316P00031000 P 03/16/18 31.0 0.34 0.41
ADM 180316P00032000 P 03/16/18 32.0 0.41 0.49
ADM 180316P00033000 P 03/16/18 33.0 0.51 0.59
ADM 180316P00034000 P 03/16/18 34.0 0.63 0.73
ADM 180316P00035000 P 03/16/18 35.0 0.78 0.89
ADM 180316P00036000 P 03/16/18 36.0 0.96 1.05
ADM 180316P00037000 P 03/16/18 37.0 1.16 1.28
ADM 180316P00038000 P 03/16/18 38.0 1.43 1.55
ADM 180316P00039000 P 03/16/18 39.0 1.74 1.83
ADM 180316P00040000 P 03/16/18 40.0 2.10 2.20
ADM 180316P00041000 P 03/16/18 41.0 2.52 2.63
ADM 180316P00042000 P 03/16/18 42.0 3.00 3.15
ADM 180316P00043000 P 03/16/18 43.0 3.55 3.70
ADM 180316P00044000 P 03/16/18 44.0 4.15 4.35
ADM 180316P00045000 P 03/16/18 45.0 4.80 5.10
ADM 180316P00046000 P 03/16/18 46.0 5.50 5.80
ADM 180316P00047000 P 03/16/18 47.0 6.20 6.60
ADM 180316P00048000 P 03/16/18 48.0 7.10 7.40
ADM 180316P00049000 P 03/16/18 49.0 7.90 8.60
ADM 180316P00050000 P 03/16/18 50.0 8.70 9.80
ADM 180316P00052500 P 03/16/18 52.5 10.85 12.35
ADM 180316P00055000 P 03/16/18 55.0 11.95 16.20
ADM 180615C00023000 C 06/15/18 23.0 16.30 21.00
ADM 180615C00025000 C 06/15/18 25.0 14.30 19.00
ADM 180615C00028000 C 06/15/18 28.0 11.50 16.20
ADM 180615C00030000 C 06/15/18 30.0 9.60 14.20
ADM 180615C00033000 C 06/15/18 33.0 7.75 10.40
ADM 180615C00035000 C 06/15/18 35.0 7.35 7.80
ADM 180615C00038000 C 06/15/18 38.0 5.20 5.45
ADM 180615C00040000 C 06/15/18 40.0 3.90 4.10
ADM 180615C00042000 C 06/15/18 42.0 2.87 3.05
ADM 180615C00045000 C 06/15/18 45.0 1.65 1.92
ADM 180615C00047000 C 06/15/18 47.0 1.11 1.32
ADM 180615C00050000 C 06/15/18 50.0 0.55 0.66
ADM 180615C00052500 C 06/15/18 52.5 0.29 0.43
ADM 180615C00055000 C 06/15/18 55.0 0.14 0.26
ADM 180615C00060000 C 06/15/18 60.0 0.00 0.08
ADM 180615P00023000 P 06/15/18 23.0 0.11 0.19
ADM 180615P00025000 P 06/15/18 25.0 0.18 0.26
ADM 180615P00028000 P 06/15/18 28.0 0.33 0.41
ADM 180615P00030000 P 06/15/18 30.0 0.48 0.58
ADM 180615P00033000 P 06/15/18 33.0 0.83 0.95
ADM 180615P00035000 P 06/15/18 35.0 1.18 1.34
ADM 180615P00038000 P 06/15/18 38.0 1.97 2.18
ADM 180615P00040000 P 06/15/18 40.0 2.71 2.89
ADM 180615P00042000 P 06/15/18 42.0 3.65 3.85
ADM 180615P00045000 P 06/15/18 45.0 5.40 5.70
ADM 180615P00047000 P 06/15/18 47.0 6.80 7.10
ADM 180615P00050000 P 06/15/18 50.0 9.15 9.55
ADM 180615P00052500 P 06/15/18 52.5 10.60 12.85
ADM 180615P00055000 P 06/15/18 55.0 11.60 15.40
ADM 180615P00060000 P 06/15/18 60.0 16.30 21.00
ADM 190118C00023000 C 01/18/19 23.0 16.30 21.00
ADM 190118C00025000 C 01/18/19 25.0 14.50 19.20
ADM 190118C00028000 C 01/18/19 28.0 11.55 16.40
ADM 190118C00030000 C 01/18/19 30.0 10.35 14.15
ADM 190118C00033000 C 01/18/19 33.0 8.70 10.60
ADM 190118C00035000 C 01/18/19 35.0 7.20 9.05
ADM 190118C00038000 C 01/18/19 38.0 5.90 6.40
ADM 190118C00040000 C 01/18/19 40.0 4.70 5.15
ADM 190118C00042000 C 01/18/19 42.0 3.85 4.20
ADM 190118C00045000 C 01/18/19 45.0 2.61 2.90
ADM 190118C00047000 C 01/18/19 47.0 1.95 2.25
ADM 190118C00050000 C 01/18/19 50.0 1.24 1.47
ADM 190118C00052500 C 01/18/19 52.5 0.81 1.02
ADM 190118C00055000 C 01/18/19 55.0 0.50 0.73
ADM 190118C00060000 C 01/18/19 60.0 0.17 0.34
ADM 190118C00065000 C 01/18/19 65.0 0.03 0.17
ADM 190118P00023000 P 01/18/19 23.0 0.31 0.56
ADM 190118P00025000 P 01/18/19 25.0 0.42 0.70
ADM 190118P00028000 P 01/18/19 28.0 0.70 0.93
ADM 190118P00030000 P 01/18/19 30.0 0.97 1.25
ADM 190118P00033000 P 01/18/19 33.0 1.59 1.77
ADM 190118P00035000 P 01/18/19 35.0 2.10 2.30
ADM 190118P00038000 P 01/18/19 38.0 3.05 3.35
ADM 190118P00040000 P 01/18/19 40.0 3.90 4.20
ADM 190118P00042000 P 01/18/19 42.0 4.85 5.20
ADM 190118P00045000 P 01/18/19 45.0 6.60 6.90
ADM 190118P00047000 P 01/18/19 47.0 7.65 8.60
ADM 190118P00050000 P 01/18/19 50.0 9.20 11.40
ADM 190118P00052500 P 01/18/19 52.5 11.15 13.35
ADM 190118P00055000 P 01/18/19 55.0 12.60 16.55
ADM 190118P00060000 P 01/18/19 60.0 16.55 21.40
ADM 190118P00065000 P 01/18/19 65.0 21.30 26.00

OPRA data is delayed 15 minutes.