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 (2017-10-20)Premium Content

Archer Daniels Midland Company (ADM)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADM 171020C00034000 C 10/20/17 34.0 9.60 12.05
ADM 171020C00035000 C 10/20/17 35.0 8.65 10.90
ADM 171020C00036000 C 10/20/17 36.0 7.65 9.85
ADM 171020C00036500 C 10/20/17 36.5 7.15 7.35
ADM 171020C00037000 C 10/20/17 37.0 6.65 6.80
ADM 171020C00037500 C 10/20/17 37.5 6.15 6.45
ADM 171020C00038000 C 10/20/17 38.0 5.65 5.95
ADM 171020C00038500 C 10/20/17 38.5 5.15 5.30
ADM 171020C00039000 C 10/20/17 39.0 4.65 4.80
ADM 171020C00039500 C 10/20/17 39.5 4.15 4.25
ADM 171020C00040000 C 10/20/17 40.0 3.65 3.80
ADM 171020C00040500 C 10/20/17 40.5 3.15 3.30
ADM 171020C00041000 C 10/20/17 41.0 2.67 2.77
ADM 171020C00041500 C 10/20/17 41.5 2.17 2.33
ADM 171020C00042000 C 10/20/17 42.0 1.68 1.78
ADM 171020C00042500 C 10/20/17 42.5 1.19 1.30
ADM 171020C00043000 C 10/20/17 43.0 0.75 0.85
ADM 171020C00043500 C 10/20/17 43.5 0.40 0.46
ADM 171020C00044000 C 10/20/17 44.0 0.16 0.21
ADM 171020C00044500 C 10/20/17 44.5 0.06 0.09
ADM 171020C00045000 C 10/20/17 45.0 0.02 0.04
ADM 171020C00045500 C 10/20/17 45.5 0.00 0.03
ADM 171020C00046000 C 10/20/17 46.0 0.00 0.04
ADM 171020C00046500 C 10/20/17 46.5 0.00 0.03
ADM 171020C00047000 C 10/20/17 47.0 0.00 0.03
ADM 171020C00047500 C 10/20/17 47.5 0.00 0.03
ADM 171020C00048000 C 10/20/17 48.0 0.00 0.03
ADM 171020C00048500 C 10/20/17 48.5 0.00 0.03
ADM 171020C00049000 C 10/20/17 49.0 0.00 0.03
ADM 171020C00050000 C 10/20/17 50.0 0.00 0.03
ADM 171020C00055000 C 10/20/17 55.0 0.00 0.02
ADM 171020P00034000 P 10/20/17 34.0 0.00 0.04
ADM 171020P00035000 P 10/20/17 35.0 0.00 0.04
ADM 171020P00036000 P 10/20/17 36.0 0.00 0.04
ADM 171020P00036500 P 10/20/17 36.5 0.00 0.04
ADM 171020P00037000 P 10/20/17 37.0 0.00 0.02
ADM 171020P00037500 P 10/20/17 37.5 0.00 0.04
ADM 171020P00038000 P 10/20/17 38.0 0.00 0.04
ADM 171020P00038500 P 10/20/17 38.5 0.00 0.02
ADM 171020P00039000 P 10/20/17 39.0 0.00 0.04
ADM 171020P00039500 P 10/20/17 39.5 0.00 0.04
ADM 171020P00040000 P 10/20/17 40.0 0.00 0.03
ADM 171020P00040500 P 10/20/17 40.5 0.00 0.05
ADM 171020P00041000 P 10/20/17 41.0 0.00 0.04
ADM 171020P00041500 P 10/20/17 41.5 0.00 0.05
ADM 171020P00042000 P 10/20/17 42.0 0.01 0.04
ADM 171020P00042500 P 10/20/17 42.5 0.03 0.05
ADM 171020P00043000 P 10/20/17 43.0 0.08 0.11
ADM 171020P00043500 P 10/20/17 43.5 0.19 0.24
ADM 171020P00044000 P 10/20/17 44.0 0.44 0.51
ADM 171020P00044500 P 10/20/17 44.5 0.81 0.90
ADM 171020P00045000 P 10/20/17 45.0 1.25 1.37
ADM 171020P00045500 P 10/20/17 45.5 1.74 1.89
ADM 171020P00046000 P 10/20/17 46.0 2.24 2.36
ADM 171020P00046500 P 10/20/17 46.5 2.74 2.84
ADM 171020P00047000 P 10/20/17 47.0 3.25 3.35
ADM 171020P00047500 P 10/20/17 47.5 3.75 3.90
ADM 171020P00048000 P 10/20/17 48.0 4.25 4.35
ADM 171020P00048500 P 10/20/17 48.5 4.75 4.85
ADM 171020P00049000 P 10/20/17 49.0 5.25 5.35
ADM 171020P00050000 P 10/20/17 50.0 6.25 6.35
ADM 171020P00055000 P 10/20/17 55.0 11.20 12.90
ADM 171027C00035000 C 10/27/17 35.0 8.65 11.20
ADM 171027C00036000 C 10/27/17 36.0 7.65 10.15
ADM 171027C00037000 C 10/27/17 37.0 6.65 9.20
ADM 171027C00038000 C 10/27/17 38.0 5.65 8.20
ADM 171027C00039000 C 10/27/17 39.0 4.65 4.95
ADM 171027C00040000 C 10/27/17 40.0 3.65 3.95
ADM 171027C00041000 C 10/27/17 41.0 2.66 3.10
ADM 171027C00042000 C 10/27/17 42.0 1.72 1.98
ADM 171027C00043000 C 10/27/17 43.0 0.90 1.06
ADM 171027C00044000 C 10/27/17 44.0 0.32 0.40
ADM 171027C00045000 C 10/27/17 45.0 0.07 0.11
ADM 171027C00046000 C 10/27/17 46.0 0.00 0.04
ADM 171027C00047000 C 10/27/17 47.0 0.00 0.05
ADM 171027C00048000 C 10/27/17 48.0 0.00 0.05
ADM 171027C00049000 C 10/27/17 49.0 0.00 0.05
ADM 171027C00050000 C 10/27/17 50.0 0.00 0.04
ADM 171027P00035000 P 10/27/17 35.0 0.00 0.04
ADM 171027P00036000 P 10/27/17 36.0 0.00 0.04
ADM 171027P00037000 P 10/27/17 37.0 0.00 0.04
ADM 171027P00038000 P 10/27/17 38.0 0.00 0.04
ADM 171027P00039000 P 10/27/17 39.0 0.00 0.05
ADM 171027P00040000 P 10/27/17 40.0 0.00 0.05
ADM 171027P00041000 P 10/27/17 41.0 0.00 0.06
ADM 171027P00042000 P 10/27/17 42.0 0.04 0.09
ADM 171027P00043000 P 10/27/17 43.0 0.19 0.25
ADM 171027P00044000 P 10/27/17 44.0 0.59 0.67
ADM 171027P00045000 P 10/27/17 45.0 1.31 1.48
ADM 171027P00046000 P 10/27/17 46.0 2.24 2.65
ADM 171027P00047000 P 10/27/17 47.0 3.05 3.35
ADM 171027P00048000 P 10/27/17 48.0 4.05 4.35
ADM 171027P00049000 P 10/27/17 49.0 5.20 6.50
ADM 171027P00050000 P 10/27/17 50.0 6.20 6.35
ADM 171103C00036000 C 11/03/17 36.0 6.15 10.20
ADM 171103C00037000 C 11/03/17 37.0 5.15 9.20
ADM 171103C00038000 C 11/03/17 38.0 3.55 8.15
ADM 171103C00039000 C 11/03/17 39.0 4.20 5.45
ADM 171103C00040000 C 11/03/17 40.0 1.95 6.35
ADM 171103C00041000 C 11/03/17 41.0 2.82 3.10
ADM 171103C00042000 C 11/03/17 42.0 1.83 2.24
ADM 171103C00043000 C 11/03/17 43.0 1.34 1.49
ADM 171103C00044000 C 11/03/17 44.0 0.80 0.91
ADM 171103C00045000 C 11/03/17 45.0 0.43 0.58
ADM 171103C00046000 C 11/03/17 46.0 0.21 0.28
ADM 171103C00047000 C 11/03/17 47.0 0.10 0.15
ADM 171103C00048000 C 11/03/17 48.0 0.04 0.08
ADM 171103C00049000 C 11/03/17 49.0 0.01 0.05
ADM 171103C00050000 C 11/03/17 50.0 0.00 0.08
ADM 171103P00036000 P 11/03/17 36.0 0.00 0.06
ADM 171103P00037000 P 11/03/17 37.0 0.01 0.05
ADM 171103P00038000 P 11/03/17 38.0 0.00 0.09
ADM 171103P00039000 P 11/03/17 39.0 0.06 0.15
ADM 171103P00040000 P 11/03/17 40.0 0.06 0.21
ADM 171103P00041000 P 11/03/17 41.0 0.24 0.27
ADM 171103P00042000 P 11/03/17 42.0 0.31 0.53
ADM 171103P00043000 P 11/03/17 43.0 0.62 0.76
ADM 171103P00044000 P 11/03/17 44.0 1.02 1.21
ADM 171103P00045000 P 11/03/17 45.0 1.67 1.81
ADM 171103P00046000 P 11/03/17 46.0 2.39 2.88
ADM 171103P00047000 P 11/03/17 47.0 3.30 3.80
ADM 171103P00048000 P 11/03/17 48.0 2.79 6.75
ADM 171103P00049000 P 11/03/17 49.0 3.00 7.05
ADM 171103P00050000 P 11/03/17 50.0 4.40 8.80
ADM 171110C00036000 C 11/10/17 36.0 5.95 9.75
ADM 171110C00037000 C 11/10/17 37.0 6.10 8.25
ADM 171110C00038000 C 11/10/17 38.0 3.95 7.65
ADM 171110C00039000 C 11/10/17 39.0 4.55 5.10
ADM 171110C00040000 C 11/10/17 40.0 3.60 4.00
ADM 171110C00041000 C 11/10/17 41.0 2.71 3.10
ADM 171110C00042000 C 11/10/17 42.0 2.00 2.26
ADM 171110C00043000 C 11/10/17 43.0 1.35 1.70
ADM 171110C00044000 C 11/10/17 44.0 0.80 0.98
ADM 171110C00045000 C 11/10/17 45.0 0.41 0.69
ADM 171110C00046000 C 11/10/17 46.0 0.22 0.33
ADM 171110C00047000 C 11/10/17 47.0 0.10 0.18
ADM 171110C00048000 C 11/10/17 48.0 0.03 0.10
ADM 171110C00049000 C 11/10/17 49.0 0.00 0.09
ADM 171110C00050000 C 11/10/17 50.0 0.00 0.05
ADM 171110P00036000 P 11/10/17 36.0 0.00 0.07
ADM 171110P00037000 P 11/10/17 37.0 0.01 0.05
ADM 171110P00038000 P 11/10/17 38.0 0.00 0.08
ADM 171110P00039000 P 11/10/17 39.0 0.06 0.12
ADM 171110P00040000 P 11/10/17 40.0 0.08 0.19
ADM 171110P00041000 P 11/10/17 41.0 0.25 0.30
ADM 171110P00042000 P 11/10/17 42.0 0.39 0.51
ADM 171110P00043000 P 11/10/17 43.0 0.69 0.78
ADM 171110P00044000 P 11/10/17 44.0 1.02 1.22
ADM 171110P00045000 P 11/10/17 45.0 1.73 1.84
ADM 171110P00046000 P 11/10/17 46.0 2.25 2.86
ADM 171110P00047000 P 11/10/17 47.0 3.10 3.70
ADM 171110P00048000 P 11/10/17 48.0 4.15 4.65
ADM 171110P00049000 P 11/10/17 49.0 4.85 6.90
ADM 171110P00050000 P 11/10/17 50.0 5.30 6.85
ADM 171117C00035000 C 11/17/17 35.0 8.65 9.25
ADM 171117C00036000 C 11/17/17 36.0 7.70 8.20
ADM 171117C00037000 C 11/17/17 37.0 6.70 7.10
ADM 171117C00038000 C 11/17/17 38.0 5.75 5.95
ADM 171117C00039000 C 11/17/17 39.0 4.80 4.95
ADM 171117C00040000 C 11/17/17 40.0 3.80 4.00
ADM 171117C00041000 C 11/17/17 41.0 3.00 3.15
ADM 171117C00042000 C 11/17/17 42.0 2.19 2.29
ADM 171117C00043000 C 11/17/17 43.0 1.49 1.57
ADM 171117C00044000 C 11/17/17 44.0 0.94 1.02
ADM 171117C00045000 C 11/17/17 45.0 0.55 0.61
ADM 171117C00046000 C 11/17/17 46.0 0.31 0.36
ADM 171117C00047000 C 11/17/17 47.0 0.16 0.20
ADM 171117C00048000 C 11/17/17 48.0 0.08 0.11
ADM 171117C00049000 C 11/17/17 49.0 0.04 0.07
ADM 171117C00050000 C 11/17/17 50.0 0.02 0.05
ADM 171117C00055000 C 11/17/17 55.0 0.00 0.04
ADM 171117P00035000 P 11/17/17 35.0 0.01 0.05
ADM 171117P00036000 P 11/17/17 36.0 0.02 0.06
ADM 171117P00037000 P 11/17/17 37.0 0.04 0.08
ADM 171117P00038000 P 11/17/17 38.0 0.07 0.11
ADM 171117P00039000 P 11/17/17 39.0 0.12 0.16
ADM 171117P00040000 P 11/17/17 40.0 0.21 0.25
ADM 171117P00041000 P 11/17/17 41.0 0.34 0.39
ADM 171117P00042000 P 11/17/17 42.0 0.56 0.64
ADM 171117P00043000 P 11/17/17 43.0 0.90 0.96
ADM 171117P00044000 P 11/17/17 44.0 1.38 1.46
ADM 171117P00045000 P 11/17/17 45.0 2.02 2.11
ADM 171117P00046000 P 11/17/17 46.0 2.80 2.89
ADM 171117P00047000 P 11/17/17 47.0 3.65 3.80
ADM 171117P00048000 P 11/17/17 48.0 4.35 4.75
ADM 171117P00049000 P 11/17/17 49.0 5.50 5.65
ADM 171117P00050000 P 11/17/17 50.0 6.25 6.85
ADM 171117P00055000 P 11/17/17 55.0 11.35 11.65
ADM 171124C00036000 C 11/24/17 36.0 5.55 10.15
ADM 171124C00037000 C 11/24/17 37.0 5.55 9.05
ADM 171124C00038000 C 11/24/17 38.0 3.85 8.20
ADM 171124C00039000 C 11/24/17 39.0 2.63 5.30
ADM 171124C00040000 C 11/24/17 40.0 3.85 4.20
ADM 171124C00041000 C 11/24/17 41.0 3.00 3.15
ADM 171124C00042000 C 11/24/17 42.0 2.16 2.31
ADM 171124C00043000 C 11/24/17 43.0 1.52 1.62
ADM 171124C00044000 C 11/24/17 44.0 0.97 1.05
ADM 171124C00045000 C 11/24/17 45.0 0.58 0.65
ADM 171124C00046000 C 11/24/17 46.0 0.31 0.37
ADM 171124C00047000 C 11/24/17 47.0 0.17 0.21
ADM 171124C00048000 C 11/24/17 48.0 0.08 0.12
ADM 171124C00049000 C 11/24/17 49.0 0.04 0.12
ADM 171124C00050000 C 11/24/17 50.0 0.02 0.05
ADM 171124P00036000 P 11/24/17 36.0 0.03 0.05
ADM 171124P00037000 P 11/24/17 37.0 0.05 0.09
ADM 171124P00038000 P 11/24/17 38.0 0.09 0.13
ADM 171124P00039000 P 11/24/17 39.0 0.14 0.18
ADM 171124P00040000 P 11/24/17 40.0 0.23 0.28
ADM 171124P00041000 P 11/24/17 41.0 0.36 0.43
ADM 171124P00042000 P 11/24/17 42.0 0.59 0.66
ADM 171124P00043000 P 11/24/17 43.0 0.94 1.00
ADM 171124P00044000 P 11/24/17 44.0 1.37 1.51
ADM 171124P00045000 P 11/24/17 45.0 2.00 2.23
ADM 171124P00046000 P 11/24/17 46.0 2.81 2.96
ADM 171124P00047000 P 11/24/17 47.0 3.65 3.80
ADM 171124P00048000 P 11/24/17 48.0 2.30 6.90
ADM 171124P00049000 P 11/24/17 49.0 3.25 7.90
ADM 171124P00050000 P 11/24/17 50.0 5.40 7.30
ADM 171201C00036000 C 12/01/17 36.0 5.70 10.05
ADM 171201C00037000 C 12/01/17 37.0 5.65 8.75
ADM 171201C00038000 C 12/01/17 38.0 4.85 7.05
ADM 171201C00039000 C 12/01/17 39.0 4.60 5.20
ADM 171201C00040000 C 12/01/17 40.0 3.90 4.05
ADM 171201C00041000 C 12/01/17 41.0 2.92 3.50
ADM 171201C00042000 C 12/01/17 42.0 2.18 2.36
ADM 171201C00043000 C 12/01/17 43.0 1.43 1.67
ADM 171201C00044000 C 12/01/17 44.0 1.00 1.10
ADM 171201C00045000 C 12/01/17 45.0 0.62 0.70
ADM 171201C00046000 C 12/01/17 46.0 0.33 0.42
ADM 171201C00047000 C 12/01/17 47.0 0.19 0.26
ADM 171201C00048000 C 12/01/17 48.0 0.11 0.15
ADM 171201C00049000 C 12/01/17 49.0 0.05 0.09
ADM 171201C00050000 C 12/01/17 50.0 0.02 0.06
ADM 171201P00036000 P 12/01/17 36.0 0.04 0.08
ADM 171201P00037000 P 12/01/17 37.0 0.07 0.11
ADM 171201P00038000 P 12/01/17 38.0 0.11 0.15
ADM 171201P00039000 P 12/01/17 39.0 0.14 0.22
ADM 171201P00040000 P 12/01/17 40.0 0.23 0.32
ADM 171201P00041000 P 12/01/17 41.0 0.40 0.52
ADM 171201P00042000 P 12/01/17 42.0 0.64 0.73
ADM 171201P00043000 P 12/01/17 43.0 0.98 1.07
ADM 171201P00044000 P 12/01/17 44.0 1.48 1.59
ADM 171201P00045000 P 12/01/17 45.0 2.10 2.28
ADM 171201P00046000 P 12/01/17 46.0 2.85 3.05
ADM 171201P00047000 P 12/01/17 47.0 3.60 3.85
ADM 171201P00048000 P 12/01/17 48.0 3.15 5.00
ADM 171201P00049000 P 12/01/17 49.0 5.25 5.95
ADM 171201P00050000 P 12/01/17 50.0 5.65 8.25
ADM 171215C00027000 C 12/15/17 27.0 16.65 17.25
ADM 171215C00028000 C 12/15/17 28.0 15.70 16.30
ADM 171215C00029000 C 12/15/17 29.0 14.70 15.00
ADM 171215C00030000 C 12/15/17 30.0 13.65 13.85
ADM 171215C00031000 C 12/15/17 31.0 12.70 12.85
ADM 171215C00032000 C 12/15/17 32.0 11.70 11.85
ADM 171215C00033000 C 12/15/17 33.0 10.70 11.00
ADM 171215C00034000 C 12/15/17 34.0 9.70 9.85
ADM 171215C00035000 C 12/15/17 35.0 8.70 8.85
ADM 171215C00036000 C 12/15/17 36.0 7.70 7.95
ADM 171215C00037000 C 12/15/17 37.0 6.70 7.05
ADM 171215C00038000 C 12/15/17 38.0 5.70 5.90
ADM 171215C00039000 C 12/15/17 39.0 4.60 5.00
ADM 171215C00040000 C 12/15/17 40.0 3.95 4.10
ADM 171215C00041000 C 12/15/17 41.0 3.10 3.25
ADM 171215C00042000 C 12/15/17 42.0 2.35 2.47
ADM 171215C00043000 C 12/15/17 43.0 1.68 1.76
ADM 171215C00044000 C 12/15/17 44.0 1.16 1.22
ADM 171215C00045000 C 12/15/17 45.0 0.74 0.81
ADM 171215C00046000 C 12/15/17 46.0 0.46 0.52
ADM 171215C00047000 C 12/15/17 47.0 0.28 0.33
ADM 171215C00048000 C 12/15/17 48.0 0.16 0.20
ADM 171215C00049000 C 12/15/17 49.0 0.09 0.14
ADM 171215C00050000 C 12/15/17 50.0 0.05 0.08
ADM 171215C00052500 C 12/15/17 52.5 0.00 0.05
ADM 171215C00055000 C 12/15/17 55.0 0.00 0.03
ADM 171215C00060000 C 12/15/17 60.0 0.00 0.03
ADM 171215C00065000 C 12/15/17 65.0 0.00 0.03
ADM 171215P00027000 P 12/15/17 27.0 0.00 0.04
ADM 171215P00028000 P 12/15/17 28.0 0.00 0.04
ADM 171215P00029000 P 12/15/17 29.0 0.00 0.04
ADM 171215P00030000 P 12/15/17 30.0 0.00 0.05
ADM 171215P00031000 P 12/15/17 31.0 0.02 0.05
ADM 171215P00032000 P 12/15/17 32.0 0.01 0.05
ADM 171215P00033000 P 12/15/17 33.0 0.02 0.06
ADM 171215P00034000 P 12/15/17 34.0 0.03 0.07
ADM 171215P00035000 P 12/15/17 35.0 0.05 0.09
ADM 171215P00036000 P 12/15/17 36.0 0.07 0.11
ADM 171215P00037000 P 12/15/17 37.0 0.10 0.15
ADM 171215P00038000 P 12/15/17 38.0 0.16 0.20
ADM 171215P00039000 P 12/15/17 39.0 0.24 0.28
ADM 171215P00040000 P 12/15/17 40.0 0.36 0.42
ADM 171215P00041000 P 12/15/17 41.0 0.54 0.59
ADM 171215P00042000 P 12/15/17 42.0 0.79 0.85
ADM 171215P00043000 P 12/15/17 43.0 1.15 1.21
ADM 171215P00044000 P 12/15/17 44.0 1.63 1.69
ADM 171215P00045000 P 12/15/17 45.0 2.23 2.30
ADM 171215P00046000 P 12/15/17 46.0 2.94 3.05
ADM 171215P00047000 P 12/15/17 47.0 3.75 3.90
ADM 171215P00048000 P 12/15/17 48.0 4.65 4.80
ADM 171215P00049000 P 12/15/17 49.0 5.55 5.85
ADM 171215P00050000 P 12/15/17 50.0 6.50 6.70
ADM 171215P00052500 P 12/15/17 52.5 9.00 9.15
ADM 171215P00055000 P 12/15/17 55.0 11.45 11.60
ADM 171215P00060000 P 12/15/17 60.0 16.45 16.60
ADM 171215P00065000 P 12/15/17 65.0 21.45 21.60
ADM 180119C00018000 C 01/19/18 18.0 24.65 25.90
ADM 180119C00020000 C 01/19/18 20.0 23.65 23.80
ADM 180119C00023000 C 01/19/18 23.0 20.55 20.85
ADM 180119C00024000 C 01/19/18 24.0 19.65 19.85
ADM 180119C00025000 C 01/19/18 25.0 18.65 19.00
ADM 180119C00026000 C 01/19/18 26.0 16.90 17.85
ADM 180119C00027000 C 01/19/18 27.0 16.65 17.70
ADM 180119C00028000 C 01/19/18 28.0 15.65 15.85
ADM 180119C00029000 C 01/19/18 29.0 14.45 14.85
ADM 180119C00030000 C 01/19/18 30.0 13.50 13.85
ADM 180119C00031000 C 01/19/18 31.0 12.65 12.85
ADM 180119C00032000 C 01/19/18 32.0 11.65 11.85
ADM 180119C00033000 C 01/19/18 33.0 10.55 10.85
ADM 180119C00034000 C 01/19/18 34.0 9.65 9.85
ADM 180119C00035000 C 01/19/18 35.0 8.70 9.05
ADM 180119C00036000 C 01/19/18 36.0 7.65 7.90
ADM 180119C00037000 C 01/19/18 37.0 6.75 6.95
ADM 180119C00038000 C 01/19/18 38.0 5.80 6.00
ADM 180119C00039000 C 01/19/18 39.0 4.85 5.10
ADM 180119C00040000 C 01/19/18 40.0 4.10 4.25
ADM 180119C00041000 C 01/19/18 41.0 3.30 3.45
ADM 180119C00042000 C 01/19/18 42.0 2.61 2.69
ADM 180119C00043000 C 01/19/18 43.0 1.99 2.07
ADM 180119C00044000 C 01/19/18 44.0 1.49 1.59
ADM 180119C00045000 C 01/19/18 45.0 1.06 1.10
ADM 180119C00046000 C 01/19/18 46.0 0.73 0.77
ADM 180119C00047000 C 01/19/18 47.0 0.49 0.53
ADM 180119C00048000 C 01/19/18 48.0 0.30 0.35
ADM 180119C00049000 C 01/19/18 49.0 0.20 0.24
ADM 180119C00050000 C 01/19/18 50.0 0.12 0.16
ADM 180119C00052500 C 01/19/18 52.5 0.04 0.06
ADM 180119C00055000 C 01/19/18 55.0 0.00 0.04
ADM 180119C00060000 C 01/19/18 60.0 0.00 0.03
ADM 180119C00065000 C 01/19/18 65.0 0.00 0.03
ADM 180119P00018000 P 01/19/18 18.0 0.00 0.03
ADM 180119P00020000 P 01/19/18 20.0 0.00 0.03
ADM 180119P00023000 P 01/19/18 23.0 0.00 0.04
ADM 180119P00024000 P 01/19/18 24.0 0.00 0.05
ADM 180119P00025000 P 01/19/18 25.0 0.01 0.05
ADM 180119P00026000 P 01/19/18 26.0 0.00 0.05
ADM 180119P00027000 P 01/19/18 27.0 0.01 0.06
ADM 180119P00028000 P 01/19/18 28.0 0.02 0.05
ADM 180119P00029000 P 01/19/18 29.0 0.02 0.06
ADM 180119P00030000 P 01/19/18 30.0 0.03 0.07
ADM 180119P00031000 P 01/19/18 31.0 0.03 0.08
ADM 180119P00032000 P 01/19/18 32.0 0.05 0.10
ADM 180119P00033000 P 01/19/18 33.0 0.08 0.11
ADM 180119P00034000 P 01/19/18 34.0 0.09 0.14
ADM 180119P00035000 P 01/19/18 35.0 0.11 0.16
ADM 180119P00036000 P 01/19/18 36.0 0.16 0.20
ADM 180119P00037000 P 01/19/18 37.0 0.21 0.25
ADM 180119P00038000 P 01/19/18 38.0 0.29 0.33
ADM 180119P00039000 P 01/19/18 39.0 0.41 0.44
ADM 180119P00040000 P 01/19/18 40.0 0.55 0.60
ADM 180119P00041000 P 01/19/18 41.0 0.78 0.81
ADM 180119P00042000 P 01/19/18 42.0 1.07 1.11
ADM 180119P00043000 P 01/19/18 43.0 1.45 1.48
ADM 180119P00044000 P 01/19/18 44.0 1.92 1.96
ADM 180119P00045000 P 01/19/18 45.0 2.47 2.55
ADM 180119P00046000 P 01/19/18 46.0 3.15 3.25
ADM 180119P00047000 P 01/19/18 47.0 3.90 4.05
ADM 180119P00048000 P 01/19/18 48.0 4.75 4.85
ADM 180119P00049000 P 01/19/18 49.0 5.50 5.75
ADM 180119P00050000 P 01/19/18 50.0 6.50 6.70
ADM 180119P00052500 P 01/19/18 52.5 8.80 9.15
ADM 180119P00055000 P 01/19/18 55.0 11.45 11.65
ADM 180119P00060000 P 01/19/18 60.0 16.45 17.00
ADM 180119P00065000 P 01/19/18 65.0 21.35 21.70
ADM 180316C00024000 C 03/16/18 24.0 17.40 21.90
ADM 180316C00025000 C 03/16/18 25.0 16.40 20.90
ADM 180316C00026000 C 03/16/18 26.0 15.35 19.95
ADM 180316C00027000 C 03/16/18 27.0 14.45 18.90
ADM 180316C00028000 C 03/16/18 28.0 13.45 17.90
ADM 180316C00029000 C 03/16/18 29.0 12.45 16.90
ADM 180316C00030000 C 03/16/18 30.0 11.60 15.75
ADM 180316C00031000 C 03/16/18 31.0 10.50 14.90
ADM 180316C00032000 C 03/16/18 32.0 9.65 14.10
ADM 180316C00033000 C 03/16/18 33.0 8.60 13.10
ADM 180316C00034000 C 03/16/18 34.0 7.60 12.10
ADM 180316C00035000 C 03/16/18 35.0 8.35 9.25
ADM 180316C00036000 C 03/16/18 36.0 7.50 8.45
ADM 180316C00037000 C 03/16/18 37.0 6.95 7.30
ADM 180316C00038000 C 03/16/18 38.0 5.95 6.25
ADM 180316C00039000 C 03/16/18 39.0 5.20 5.40
ADM 180316C00040000 C 03/16/18 40.0 4.45 4.60
ADM 180316C00041000 C 03/16/18 41.0 3.70 3.85
ADM 180316C00042000 C 03/16/18 42.0 3.05 3.20
ADM 180316C00043000 C 03/16/18 43.0 2.47 2.56
ADM 180316C00044000 C 03/16/18 44.0 1.96 2.05
ADM 180316C00045000 C 03/16/18 45.0 1.53 1.60
ADM 180316C00046000 C 03/16/18 46.0 1.16 1.23
ADM 180316C00047000 C 03/16/18 47.0 0.87 0.93
ADM 180316C00048000 C 03/16/18 48.0 0.64 0.69
ADM 180316C00049000 C 03/16/18 49.0 0.46 0.51
ADM 180316C00050000 C 03/16/18 50.0 0.33 0.37
ADM 180316C00052500 C 03/16/18 52.5 0.14 0.18
ADM 180316C00055000 C 03/16/18 55.0 0.05 0.09
ADM 180316P00024000 P 03/16/18 24.0 0.02 0.05
ADM 180316P00025000 P 03/16/18 25.0 0.02 0.06
ADM 180316P00026000 P 03/16/18 26.0 0.03 0.07
ADM 180316P00027000 P 03/16/18 27.0 0.04 0.08
ADM 180316P00028000 P 03/16/18 28.0 0.06 0.10
ADM 180316P00029000 P 03/16/18 29.0 0.07 0.12
ADM 180316P00030000 P 03/16/18 30.0 0.09 0.14
ADM 180316P00031000 P 03/16/18 31.0 0.11 0.17
ADM 180316P00032000 P 03/16/18 32.0 0.15 0.19
ADM 180316P00033000 P 03/16/18 33.0 0.18 0.23
ADM 180316P00034000 P 03/16/18 34.0 0.24 0.28
ADM 180316P00035000 P 03/16/18 35.0 0.30 0.34
ADM 180316P00036000 P 03/16/18 36.0 0.38 0.43
ADM 180316P00037000 P 03/16/18 37.0 0.49 0.54
ADM 180316P00038000 P 03/16/18 38.0 0.63 0.67
ADM 180316P00039000 P 03/16/18 39.0 0.80 0.87
ADM 180316P00040000 P 03/16/18 40.0 1.03 1.09
ADM 180316P00041000 P 03/16/18 41.0 1.31 1.36
ADM 180316P00042000 P 03/16/18 42.0 1.65 1.71
ADM 180316P00043000 P 03/16/18 43.0 2.06 2.13
ADM 180316P00044000 P 03/16/18 44.0 2.55 2.62
ADM 180316P00045000 P 03/16/18 45.0 3.10 3.20
ADM 180316P00046000 P 03/16/18 46.0 3.75 3.85
ADM 180316P00047000 P 03/16/18 47.0 4.45 4.60
ADM 180316P00048000 P 03/16/18 48.0 5.20 5.40
ADM 180316P00049000 P 03/16/18 49.0 6.05 6.20
ADM 180316P00050000 P 03/16/18 50.0 6.85 7.05
ADM 180316P00052500 P 03/16/18 52.5 7.25 9.90
ADM 180316P00055000 P 03/16/18 55.0 9.55 13.70
ADM 180615C00023000 C 06/15/18 23.0 18.25 23.00
ADM 180615C00024000 C 06/15/18 24.0 17.30 22.00
ADM 180615C00025000 C 06/15/18 25.0 16.30 21.00
ADM 180615C00026000 C 06/15/18 26.0 15.30 20.00
ADM 180615C00027000 C 06/15/18 27.0 14.30 19.00
ADM 180615C00028000 C 06/15/18 28.0 13.30 18.00
ADM 180615C00029000 C 06/15/18 29.0 12.30 17.00
ADM 180615C00030000 C 06/15/18 30.0 11.30 16.00
ADM 180615C00031000 C 06/15/18 31.0 10.50 15.20
ADM 180615C00032000 C 06/15/18 32.0 9.50 14.20
ADM 180615C00033000 C 06/15/18 33.0 8.50 13.40
ADM 180615C00034000 C 06/15/18 34.0 7.55 12.40
ADM 180615C00035000 C 06/15/18 35.0 7.65 11.20
ADM 180615C00036000 C 06/15/18 36.0 6.35 9.65
ADM 180615C00037000 C 06/15/18 37.0 7.25 7.55
ADM 180615C00038000 C 06/15/18 38.0 6.35 6.80
ADM 180615C00039000 C 06/15/18 39.0 5.65 6.00
ADM 180615C00040000 C 06/15/18 40.0 4.90 5.25
ADM 180615C00041000 C 06/15/18 41.0 4.25 4.40
ADM 180615C00042000 C 06/15/18 42.0 3.65 3.80
ADM 180615C00043000 C 06/15/18 43.0 3.10 3.20
ADM 180615C00044000 C 06/15/18 44.0 2.60 2.83
ADM 180615C00045000 C 06/15/18 45.0 2.15 2.38
ADM 180615C00046000 C 06/15/18 46.0 1.76 1.84
ADM 180615C00047000 C 06/15/18 47.0 1.43 1.50
ADM 180615C00048000 C 06/15/18 48.0 1.15 1.22
ADM 180615C00049000 C 06/15/18 49.0 0.88 0.98
ADM 180615C00050000 C 06/15/18 50.0 0.69 0.78
ADM 180615C00052500 C 06/15/18 52.5 0.39 0.45
ADM 180615C00055000 C 06/15/18 55.0 0.21 0.25
ADM 180615C00060000 C 06/15/18 60.0 0.05 0.10
ADM 180615P00023000 P 06/15/18 23.0 0.05 0.10
ADM 180615P00024000 P 06/15/18 24.0 0.07 0.12
ADM 180615P00025000 P 06/15/18 25.0 0.09 0.14
ADM 180615P00026000 P 06/15/18 26.0 0.10 0.16
ADM 180615P00027000 P 06/15/18 27.0 0.12 0.18
ADM 180615P00028000 P 06/15/18 28.0 0.16 0.21
ADM 180615P00029000 P 06/15/18 29.0 0.17 0.24
ADM 180615P00030000 P 06/15/18 30.0 0.22 0.29
ADM 180615P00031000 P 06/15/18 31.0 0.26 0.34
ADM 180615P00032000 P 06/15/18 32.0 0.33 0.44
ADM 180615P00033000 P 06/15/18 33.0 0.41 0.47
ADM 180615P00034000 P 06/15/18 34.0 0.49 0.63
ADM 180615P00035000 P 06/15/18 35.0 0.61 0.75
ADM 180615P00036000 P 06/15/18 36.0 0.77 0.82
ADM 180615P00037000 P 06/15/18 37.0 0.93 1.08
ADM 180615P00038000 P 06/15/18 38.0 1.14 1.30
ADM 180615P00039000 P 06/15/18 39.0 1.37 1.55
ADM 180615P00040000 P 06/15/18 40.0 1.66 1.84
ADM 180615P00041000 P 06/15/18 41.0 1.99 2.07
ADM 180615P00042000 P 06/15/18 42.0 2.36 2.57
ADM 180615P00043000 P 06/15/18 43.0 2.80 2.89
ADM 180615P00044000 P 06/15/18 44.0 3.25 3.40
ADM 180615P00045000 P 06/15/18 45.0 3.80 4.00
ADM 180615P00046000 P 06/15/18 46.0 4.40 4.60
ADM 180615P00047000 P 06/15/18 47.0 5.10 5.25
ADM 180615P00048000 P 06/15/18 48.0 5.80 6.00
ADM 180615P00049000 P 06/15/18 49.0 6.55 6.75
ADM 180615P00050000 P 06/15/18 50.0 7.30 7.65
ADM 180615P00052500 P 06/15/18 52.5 7.50 11.30
ADM 180615P00055000 P 06/15/18 55.0 9.50 14.40
ADM 180615P00060000 P 06/15/18 60.0 14.50 19.20
ADM 190118C00023000 C 01/18/19 23.0 18.50 23.20
ADM 190118C00025000 C 01/18/19 25.0 16.30 21.00
ADM 190118C00028000 C 01/18/19 28.0 13.50 18.20
ADM 190118C00030000 C 01/18/19 30.0 13.35 14.45
ADM 190118C00033000 C 01/18/19 33.0 11.10 11.35
ADM 190118C00035000 C 01/18/19 35.0 9.45 9.70
ADM 190118C00038000 C 01/18/19 38.0 7.20 7.45
ADM 190118C00040000 C 01/18/19 40.0 5.95 6.10
ADM 190118C00042000 C 01/18/19 42.0 4.80 4.95
ADM 190118C00045000 C 01/18/19 45.0 3.35 3.45
ADM 190118C00047000 C 01/18/19 47.0 2.58 2.69
ADM 190118C00050000 C 01/18/19 50.0 1.68 1.79
ADM 190118C00052500 C 01/18/19 52.5 1.16 1.24
ADM 190118C00055000 C 01/18/19 55.0 0.79 0.86
ADM 190118C00060000 C 01/18/19 60.0 0.26 0.41
ADM 190118C00065000 C 01/18/19 65.0 0.13 0.22
ADM 190118P00023000 P 01/18/19 23.0 0.21 0.29
ADM 190118P00025000 P 01/18/19 25.0 0.29 0.37
ADM 190118P00028000 P 01/18/19 28.0 0.48 0.57
ADM 190118P00030000 P 01/18/19 30.0 0.66 0.76
ADM 190118P00033000 P 01/18/19 33.0 1.06 1.16
ADM 190118P00035000 P 01/18/19 35.0 1.44 1.51
ADM 190118P00038000 P 01/18/19 38.0 2.22 2.29
ADM 190118P00040000 P 01/18/19 40.0 2.88 2.96
ADM 190118P00042000 P 01/18/19 42.0 3.65 3.80
ADM 190118P00045000 P 01/18/19 45.0 5.15 5.35
ADM 190118P00047000 P 01/18/19 47.0 6.35 6.55
ADM 190118P00050000 P 01/18/19 50.0 8.40 8.65
ADM 190118P00052500 P 01/18/19 52.5 10.35 10.70
ADM 190118P00055000 P 01/18/19 55.0 10.15 13.10
ADM 190118P00060000 P 01/18/19 60.0 16.15 18.65
ADM 190118P00065000 P 01/18/19 65.0 19.50 24.20

OPRA data is delayed 15 minutes.