Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Archer Daniels Midland Company (ADM)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADM 171222C00032000 C Dec 22, 2017 32.0 6.10 10.65
ADM 171222C00033000 C Dec 22, 2017 33.0 5.90 9.10
ADM 171222C00034000 C Dec 22, 2017 34.0 6.25 8.65
ADM 171222C00035000 C Dec 22, 2017 35.0 5.35 7.90
ADM 171222C00036000 C Dec 22, 2017 36.0 4.35 5.55
ADM 171222C00036500 C Dec 22, 2017 36.5 3.70 5.25
ADM 171222C00037000 C Dec 22, 2017 37.0 3.40 4.75
ADM 171222C00037500 C Dec 22, 2017 37.5 2.86 4.10
ADM 171222C00038000 C Dec 22, 2017 38.0 2.41 2.88
ADM 171222C00038500 C Dec 22, 2017 38.5 1.94 2.38
ADM 171222C00039000 C Dec 22, 2017 39.0 1.45 1.86
ADM 171222C00039500 C Dec 22, 2017 39.5 1.08 1.18
ADM 171222C00040000 C Dec 22, 2017 40.0 0.69 0.76
ADM 171222C00040500 C Dec 22, 2017 40.5 0.38 0.41
ADM 171222C00041000 C Dec 22, 2017 41.0 0.16 0.20
ADM 171222C00041500 C Dec 22, 2017 41.5 0.06 0.08
ADM 171222C00042000 C Dec 22, 2017 42.0 0.02 0.04
ADM 171222C00042500 C Dec 22, 2017 42.5 0.00 0.03
ADM 171222C00043000 C Dec 22, 2017 43.0 0.00 0.01
ADM 171222C00043500 C Dec 22, 2017 43.5 0.00 0.03
ADM 171222C00044000 C Dec 22, 2017 44.0 0.00 0.02
ADM 171222C00044500 C Dec 22, 2017 44.5 0.00 0.03
ADM 171222C00045000 C Dec 22, 2017 45.0 0.00 0.03
ADM 171222C00045500 C Dec 22, 2017 45.5 0.00 0.03
ADM 171222C00046000 C Dec 22, 2017 46.0 0.00 0.02
ADM 171222C00046500 C Dec 22, 2017 46.5 0.00 0.03
ADM 171222C00047000 C Dec 22, 2017 47.0 0.00 0.03
ADM 171222C00047500 C Dec 22, 2017 47.5 0.00 0.03
ADM 171222C00048000 C Dec 22, 2017 48.0 0.00 0.03
ADM 171222P00032000 P Dec 22, 2017 32.0 0.00 0.03
ADM 171222P00033000 P Dec 22, 2017 33.0 0.00 0.03
ADM 171222P00034000 P Dec 22, 2017 34.0 0.00 0.03
ADM 171222P00035000 P Dec 22, 2017 35.0 0.00 0.03
ADM 171222P00036000 P Dec 22, 2017 36.0 0.00 0.03
ADM 171222P00036500 P Dec 22, 2017 36.5 0.00 0.03
ADM 171222P00037000 P Dec 22, 2017 37.0 0.00 0.03
ADM 171222P00037500 P Dec 22, 2017 37.5 0.00 0.03
ADM 171222P00038000 P Dec 22, 2017 38.0 0.00 0.03
ADM 171222P00038500 P Dec 22, 2017 38.5 0.00 0.04
ADM 171222P00039000 P Dec 22, 2017 39.0 0.01 0.05
ADM 171222P00039500 P Dec 22, 2017 39.5 0.05 0.10
ADM 171222P00040000 P Dec 22, 2017 40.0 0.12 0.17
ADM 171222P00040500 P Dec 22, 2017 40.5 0.29 0.35
ADM 171222P00041000 P Dec 22, 2017 41.0 0.56 0.63
ADM 171222P00041500 P Dec 22, 2017 41.5 0.92 1.10
ADM 171222P00042000 P Dec 22, 2017 42.0 1.18 1.63
ADM 171222P00042500 P Dec 22, 2017 42.5 1.65 2.12
ADM 171222P00043000 P Dec 22, 2017 43.0 2.14 2.59
ADM 171222P00043500 P Dec 22, 2017 43.5 2.64 3.20
ADM 171222P00044000 P Dec 22, 2017 44.0 3.05 3.60
ADM 171222P00044500 P Dec 22, 2017 44.5 3.85 4.15
ADM 171222P00045000 P Dec 22, 2017 45.0 4.40 4.65
ADM 171222P00045500 P Dec 22, 2017 45.5 4.85 5.20
ADM 171222P00046000 P Dec 22, 2017 46.0 5.15 5.65
ADM 171222P00046500 P Dec 22, 2017 46.5 5.65 6.20
ADM 171222P00047000 P Dec 22, 2017 47.0 6.20 6.90
ADM 171222P00047500 P Dec 22, 2017 47.5 6.90 7.30
ADM 171222P00048000 P Dec 22, 2017 48.0 6.95 8.45
ADM 171229C00032000 C Dec 29, 2017 32.0 6.70 11.05
ADM 171229C00033000 C Dec 29, 2017 33.0 5.75 10.05
ADM 171229C00034000 C Dec 29, 2017 34.0 4.70 9.05
ADM 171229C00035000 C Dec 29, 2017 35.0 3.65 8.05
ADM 171229C00036000 C Dec 29, 2017 36.0 4.30 4.65
ADM 171229C00037000 C Dec 29, 2017 37.0 1.43 5.00
ADM 171229C00038000 C Dec 29, 2017 38.0 1.19 3.75
ADM 171229C00039000 C Dec 29, 2017 39.0 1.54 1.72
ADM 171229C00040000 C Dec 29, 2017 40.0 0.74 0.90
ADM 171229C00041000 C Dec 29, 2017 41.0 0.24 0.34
ADM 171229C00042000 C Dec 29, 2017 42.0 0.05 0.12
ADM 171229C00043000 C Dec 29, 2017 43.0 0.00 0.05
ADM 171229C00044000 C Dec 29, 2017 44.0 0.00 0.03
ADM 171229C00045000 C Dec 29, 2017 45.0 0.00 0.03
ADM 171229C00046000 C Dec 29, 2017 46.0 0.00 0.03
ADM 171229C00047000 C Dec 29, 2017 47.0 0.00 0.03
ADM 171229C00048000 C Dec 29, 2017 48.0 0.00 0.03
ADM 171229P00032000 P Dec 29, 2017 32.0 0.00 0.03
ADM 171229P00033000 P Dec 29, 2017 33.0 0.00 0.03
ADM 171229P00034000 P Dec 29, 2017 34.0 0.00 0.03
ADM 171229P00035000 P Dec 29, 2017 35.0 0.00 0.03
ADM 171229P00036000 P Dec 29, 2017 36.0 0.00 0.03
ADM 171229P00037000 P Dec 29, 2017 37.0 0.00 0.03
ADM 171229P00038000 P Dec 29, 2017 38.0 0.01 0.04
ADM 171229P00039000 P Dec 29, 2017 39.0 0.07 0.15
ADM 171229P00040000 P Dec 29, 2017 40.0 0.23 0.28
ADM 171229P00041000 P Dec 29, 2017 41.0 0.66 0.81
ADM 171229P00042000 P Dec 29, 2017 42.0 0.05 4.35
ADM 171229P00043000 P Dec 29, 2017 43.0 0.88 2.66
ADM 171229P00044000 P Dec 29, 2017 44.0 3.20 3.80
ADM 171229P00045000 P Dec 29, 2017 45.0 3.20 6.95
ADM 171229P00046000 P Dec 29, 2017 46.0 3.45 7.95
ADM 171229P00047000 P Dec 29, 2017 47.0 4.70 8.95
ADM 171229P00048000 P Dec 29, 2017 48.0 6.30 9.95
ADM 180105C00033000 C Jan 05, 2018 33.0 5.70 10.10
ADM 180105C00034000 C Jan 05, 2018 34.0 4.80 9.10
ADM 180105C00035000 C Jan 05, 2018 35.0 3.80 8.10
ADM 180105C00036000 C Jan 05, 2018 36.0 3.20 7.10
ADM 180105C00037000 C Jan 05, 2018 37.0 2.60 3.95
ADM 180105C00038000 C Jan 05, 2018 38.0 1.58 3.55
ADM 180105C00039000 C Jan 05, 2018 39.0 1.63 1.99
ADM 180105C00040000 C Jan 05, 2018 40.0 0.87 1.15
ADM 180105C00041000 C Jan 05, 2018 41.0 0.37 0.56
ADM 180105C00042000 C Jan 05, 2018 42.0 0.11 0.22
ADM 180105C00043000 C Jan 05, 2018 43.0 0.00 0.08
ADM 180105C00044000 C Jan 05, 2018 44.0 0.00 0.08
ADM 180105C00045000 C Jan 05, 2018 45.0 0.00 0.03
ADM 180105C00046000 C Jan 05, 2018 46.0 0.00 0.03
ADM 180105C00047000 C Jan 05, 2018 47.0 0.00 0.02
ADM 180105C00048000 C Jan 05, 2018 48.0 0.00 0.03
ADM 180105P00033000 P Jan 05, 2018 33.0 0.00 0.03
ADM 180105P00034000 P Jan 05, 2018 34.0 0.00 0.03
ADM 180105P00035000 P Jan 05, 2018 35.0 0.00 0.03
ADM 180105P00036000 P Jan 05, 2018 36.0 0.00 0.03
ADM 180105P00037000 P Jan 05, 2018 37.0 0.01 0.07
ADM 180105P00038000 P Jan 05, 2018 38.0 0.05 0.11
ADM 180105P00039000 P Jan 05, 2018 39.0 0.14 0.20
ADM 180105P00040000 P Jan 05, 2018 40.0 0.34 0.47
ADM 180105P00041000 P Jan 05, 2018 41.0 0.78 0.95
ADM 180105P00042000 P Jan 05, 2018 42.0 1.42 1.72
ADM 180105P00043000 P Jan 05, 2018 43.0 2.05 2.79
ADM 180105P00044000 P Jan 05, 2018 44.0 1.60 5.15
ADM 180105P00045000 P Jan 05, 2018 45.0 4.40 4.60
ADM 180105P00046000 P Jan 05, 2018 46.0 3.45 7.95
ADM 180105P00047000 P Jan 05, 2018 47.0 4.40 8.95
ADM 180105P00048000 P Jan 05, 2018 48.0 5.40 9.95
ADM 180112C00033000 C Jan 12, 2018 33.0 5.60 10.00
ADM 180112C00034000 C Jan 12, 2018 34.0 5.40 9.10
ADM 180112C00035000 C Jan 12, 2018 35.0 3.70 8.10
ADM 180112C00036000 C Jan 12, 2018 36.0 2.64 6.85
ADM 180112C00037000 C Jan 12, 2018 37.0 1.98 6.15
ADM 180112C00038000 C Jan 12, 2018 38.0 2.44 2.91
ADM 180112C00039000 C Jan 12, 2018 39.0 1.77 2.09
ADM 180112C00040000 C Jan 12, 2018 40.0 1.02 1.26
ADM 180112C00041000 C Jan 12, 2018 41.0 0.49 0.63
ADM 180112C00042000 C Jan 12, 2018 42.0 0.17 0.30
ADM 180112C00043000 C Jan 12, 2018 43.0 0.05 0.12
ADM 180112C00044000 C Jan 12, 2018 44.0 0.00 0.05
ADM 180112C00045000 C Jan 12, 2018 45.0 0.00 0.03
ADM 180112C00046000 C Jan 12, 2018 46.0 0.00 0.03
ADM 180112C00047000 C Jan 12, 2018 47.0 0.00 0.03
ADM 180112C00048000 C Jan 12, 2018 48.0 0.00 0.02
ADM 180112P00033000 P Jan 12, 2018 33.0 0.00 0.03
ADM 180112P00034000 P Jan 12, 2018 34.0 0.00 0.03
ADM 180112P00035000 P Jan 12, 2018 35.0 0.00 0.06
ADM 180112P00036000 P Jan 12, 2018 36.0 0.01 0.08
ADM 180112P00037000 P Jan 12, 2018 37.0 0.04 0.11
ADM 180112P00038000 P Jan 12, 2018 38.0 0.09 0.15
ADM 180112P00039000 P Jan 12, 2018 39.0 0.21 0.32
ADM 180112P00040000 P Jan 12, 2018 40.0 0.45 0.57
ADM 180112P00041000 P Jan 12, 2018 41.0 0.89 1.09
ADM 180112P00042000 P Jan 12, 2018 42.0 1.54 1.76
ADM 180112P00043000 P Jan 12, 2018 43.0 0.79 2.86
ADM 180112P00044000 P Jan 12, 2018 44.0 2.89 4.60
ADM 180112P00045000 P Jan 12, 2018 45.0 2.60 5.90
ADM 180112P00046000 P Jan 12, 2018 46.0 4.40 5.60
ADM 180112P00047000 P Jan 12, 2018 47.0 6.25 7.85
ADM 180112P00048000 P Jan 12, 2018 48.0 5.25 9.75
ADM 180119C00018000 C Jan 19, 2018 18.0 21.70 23.55
ADM 180119C00020000 C Jan 19, 2018 20.0 18.55 23.00
ADM 180119C00023000 C Jan 19, 2018 23.0 17.30 18.60
ADM 180119C00024000 C Jan 19, 2018 24.0 16.45 17.70
ADM 180119C00025000 C Jan 19, 2018 25.0 15.45 16.00
ADM 180119C00026000 C Jan 19, 2018 26.0 12.80 17.05
ADM 180119C00027000 C Jan 19, 2018 27.0 11.80 16.00
ADM 180119C00028000 C Jan 19, 2018 28.0 12.40 13.45
ADM 180119C00029000 C Jan 19, 2018 29.0 9.70 14.00
ADM 180119C00030000 C Jan 19, 2018 30.0 9.05 13.00
ADM 180119C00031000 C Jan 19, 2018 31.0 7.75 12.10
ADM 180119C00032000 C Jan 19, 2018 32.0 7.05 11.10
ADM 180119C00033000 C Jan 19, 2018 33.0 7.45 8.85
ADM 180119C00034000 C Jan 19, 2018 34.0 6.45 6.90
ADM 180119C00035000 C Jan 19, 2018 35.0 3.35 7.75
ADM 180119C00036000 C Jan 19, 2018 36.0 4.45 4.75
ADM 180119C00037000 C Jan 19, 2018 37.0 3.00 3.90
ADM 180119C00038000 C Jan 19, 2018 38.0 2.64 2.96
ADM 180119C00039000 C Jan 19, 2018 39.0 1.80 2.05
ADM 180119C00040000 C Jan 19, 2018 40.0 1.11 1.27
ADM 180119C00041000 C Jan 19, 2018 41.0 0.59 0.69
ADM 180119C00042000 C Jan 19, 2018 42.0 0.25 0.35
ADM 180119C00043000 C Jan 19, 2018 43.0 0.09 0.14
ADM 180119C00044000 C Jan 19, 2018 44.0 0.03 0.06
ADM 180119C00045000 C Jan 19, 2018 45.0 0.00 0.04
ADM 180119C00046000 C Jan 19, 2018 46.0 0.00 0.06
ADM 180119C00047000 C Jan 19, 2018 47.0 0.00 0.03
ADM 180119C00048000 C Jan 19, 2018 48.0 0.00 0.03
ADM 180119C00049000 C Jan 19, 2018 49.0 0.00 0.03
ADM 180119C00050000 C Jan 19, 2018 50.0 0.00 0.03
ADM 180119C00052500 C Jan 19, 2018 52.5 0.00 0.03
ADM 180119C00055000 C Jan 19, 2018 55.0 0.00 0.03
ADM 180119C00060000 C Jan 19, 2018 60.0 0.00 0.03
ADM 180119C00065000 C Jan 19, 2018 65.0 0.00 0.03
ADM 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
ADM 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
ADM 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
ADM 180119P00024000 P Jan 19, 2018 24.0 0.00 0.03
ADM 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
ADM 180119P00026000 P Jan 19, 2018 26.0 0.00 0.03
ADM 180119P00027000 P Jan 19, 2018 27.0 0.00 0.03
ADM 180119P00028000 P Jan 19, 2018 28.0 0.00 0.03
ADM 180119P00029000 P Jan 19, 2018 29.0 0.00 0.03
ADM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.03
ADM 180119P00031000 P Jan 19, 2018 31.0 0.00 0.03
ADM 180119P00032000 P Jan 19, 2018 32.0 0.00 0.03
ADM 180119P00033000 P Jan 19, 2018 33.0 0.00 0.08
ADM 180119P00034000 P Jan 19, 2018 34.0 0.00 0.04
ADM 180119P00035000 P Jan 19, 2018 35.0 0.04 0.05
ADM 180119P00036000 P Jan 19, 2018 36.0 0.03 0.07
ADM 180119P00037000 P Jan 19, 2018 37.0 0.07 0.11
ADM 180119P00038000 P Jan 19, 2018 38.0 0.13 0.19
ADM 180119P00039000 P Jan 19, 2018 39.0 0.27 0.37
ADM 180119P00040000 P Jan 19, 2018 40.0 0.55 0.60
ADM 180119P00041000 P Jan 19, 2018 41.0 0.98 1.04
ADM 180119P00042000 P Jan 19, 2018 42.0 1.60 1.78
ADM 180119P00043000 P Jan 19, 2018 43.0 2.26 2.70
ADM 180119P00044000 P Jan 19, 2018 44.0 2.98 4.10
ADM 180119P00045000 P Jan 19, 2018 45.0 4.20 5.30
ADM 180119P00046000 P Jan 19, 2018 46.0 5.20 6.35
ADM 180119P00047000 P Jan 19, 2018 47.0 6.20 7.05
ADM 180119P00048000 P Jan 19, 2018 48.0 7.15 9.95
ADM 180119P00049000 P Jan 19, 2018 49.0 6.00 10.55
ADM 180119P00050000 P Jan 19, 2018 50.0 6.95 9.80
ADM 180119P00052500 P Jan 19, 2018 52.5 9.50 13.80
ADM 180119P00055000 P Jan 19, 2018 55.0 12.00 16.50
ADM 180119P00060000 P Jan 19, 2018 60.0 16.95 19.85
ADM 180119P00065000 P Jan 19, 2018 65.0 22.00 26.45
ADM 180126C00034000 C Jan 26, 2018 34.0 6.35 9.00
ADM 180126C00035000 C Jan 26, 2018 35.0 3.30 8.00
ADM 180126C00036000 C Jan 26, 2018 36.0 3.95 5.10
ADM 180126C00037000 C Jan 26, 2018 37.0 2.61 5.55
ADM 180126C00038000 C Jan 26, 2018 38.0 2.68 2.97
ADM 180126C00039000 C Jan 26, 2018 39.0 1.90 2.27
ADM 180126C00040000 C Jan 26, 2018 40.0 1.18 1.36
ADM 180126C00041000 C Jan 26, 2018 41.0 0.66 0.83
ADM 180126C00042000 C Jan 26, 2018 42.0 0.32 0.41
ADM 180126C00043000 C Jan 26, 2018 43.0 0.14 0.20
ADM 180126C00044000 C Jan 26, 2018 44.0 0.05 0.09
ADM 180126C00045000 C Jan 26, 2018 45.0 0.00 0.05
ADM 180126C00046000 C Jan 26, 2018 46.0 0.00 0.05
ADM 180126C00047000 C Jan 26, 2018 47.0 0.00 0.03
ADM 180126C00048000 C Jan 26, 2018 48.0 0.00 0.03
ADM 180126P00034000 P Jan 26, 2018 34.0 0.01 0.04
ADM 180126P00035000 P Jan 26, 2018 35.0 0.02 0.06
ADM 180126P00036000 P Jan 26, 2018 36.0 0.05 0.10
ADM 180126P00037000 P Jan 26, 2018 37.0 0.10 0.15
ADM 180126P00038000 P Jan 26, 2018 38.0 0.19 0.25
ADM 180126P00039000 P Jan 26, 2018 39.0 0.34 0.42
ADM 180126P00040000 P Jan 26, 2018 40.0 0.60 0.73
ADM 180126P00041000 P Jan 26, 2018 41.0 1.03 1.20
ADM 180126P00042000 P Jan 26, 2018 42.0 1.58 1.88
ADM 180126P00043000 P Jan 26, 2018 43.0 2.37 2.70
ADM 180126P00044000 P Jan 26, 2018 44.0 1.10 4.10
ADM 180126P00045000 P Jan 26, 2018 45.0 4.20 4.95
ADM 180126P00046000 P Jan 26, 2018 46.0 3.00 7.15
ADM 180126P00047000 P Jan 26, 2018 47.0 6.35 6.95
ADM 180126P00048000 P Jan 26, 2018 48.0 5.45 9.95
ADM 180316C00024000 C Mar 16, 2018 24.0 16.35 17.15
ADM 180316C00025000 C Mar 16, 2018 25.0 14.75 16.45
ADM 180316C00026000 C Mar 16, 2018 26.0 14.40 14.85
ADM 180316C00027000 C Mar 16, 2018 27.0 13.50 14.00
ADM 180316C00028000 C Mar 16, 2018 28.0 12.20 14.50
ADM 180316C00029000 C Mar 16, 2018 29.0 10.40 12.40
ADM 180316C00030000 C Mar 16, 2018 30.0 10.20 11.05
ADM 180316C00031000 C Mar 16, 2018 31.0 9.35 10.00
ADM 180316C00032000 C Mar 16, 2018 32.0 8.20 9.25
ADM 180316C00033000 C Mar 16, 2018 33.0 7.50 7.85
ADM 180316C00034000 C Mar 16, 2018 34.0 6.40 7.05
ADM 180316C00035000 C Mar 16, 2018 35.0 3.50 8.05
ADM 180316C00036000 C Mar 16, 2018 36.0 4.80 5.10
ADM 180316C00037000 C Mar 16, 2018 37.0 3.95 4.20
ADM 180316C00038000 C Mar 16, 2018 38.0 3.15 3.40
ADM 180316C00039000 C Mar 16, 2018 39.0 2.45 2.67
ADM 180316C00040000 C Mar 16, 2018 40.0 1.83 1.98
ADM 180316C00041000 C Mar 16, 2018 41.0 1.31 1.45
ADM 180316C00042000 C Mar 16, 2018 42.0 0.92 1.03
ADM 180316C00043000 C Mar 16, 2018 43.0 0.60 0.73
ADM 180316C00044000 C Mar 16, 2018 44.0 0.38 0.46
ADM 180316C00045000 C Mar 16, 2018 45.0 0.23 0.30
ADM 180316C00046000 C Mar 16, 2018 46.0 0.15 0.20
ADM 180316C00047000 C Mar 16, 2018 47.0 0.08 0.13
ADM 180316C00048000 C Mar 16, 2018 48.0 0.04 0.09
ADM 180316C00049000 C Mar 16, 2018 49.0 0.02 0.06
ADM 180316C00050000 C Mar 16, 2018 50.0 0.00 0.04
ADM 180316C00052500 C Mar 16, 2018 52.5 0.00 0.03
ADM 180316C00055000 C Mar 16, 2018 55.0 0.00 0.03
ADM 180316P00024000 P Mar 16, 2018 24.0 0.00 0.03
ADM 180316P00025000 P Mar 16, 2018 25.0 0.00 0.03
ADM 180316P00026000 P Mar 16, 2018 26.0 0.00 0.03
ADM 180316P00027000 P Mar 16, 2018 27.0 0.00 0.07
ADM 180316P00028000 P Mar 16, 2018 28.0 0.00 0.04
ADM 180316P00029000 P Mar 16, 2018 29.0 0.01 0.05
ADM 180316P00030000 P Mar 16, 2018 30.0 0.03 0.06
ADM 180316P00031000 P Mar 16, 2018 31.0 0.05 0.08
ADM 180316P00032000 P Mar 16, 2018 32.0 0.07 0.11
ADM 180316P00033000 P Mar 16, 2018 33.0 0.10 0.15
ADM 180316P00034000 P Mar 16, 2018 34.0 0.15 0.21
ADM 180316P00035000 P Mar 16, 2018 35.0 0.23 0.33
ADM 180316P00036000 P Mar 16, 2018 36.0 0.35 0.39
ADM 180316P00037000 P Mar 16, 2018 37.0 0.51 0.58
ADM 180316P00038000 P Mar 16, 2018 38.0 0.73 0.82
ADM 180316P00039000 P Mar 16, 2018 39.0 1.05 1.13
ADM 180316P00040000 P Mar 16, 2018 40.0 1.42 1.52
ADM 180316P00041000 P Mar 16, 2018 41.0 1.90 2.01
ADM 180316P00042000 P Mar 16, 2018 42.0 2.50 2.68
ADM 180316P00043000 P Mar 16, 2018 43.0 3.10 3.40
ADM 180316P00044000 P Mar 16, 2018 44.0 3.90 4.25
ADM 180316P00045000 P Mar 16, 2018 45.0 4.80 5.10
ADM 180316P00046000 P Mar 16, 2018 46.0 3.50 7.95
ADM 180316P00047000 P Mar 16, 2018 47.0 6.20 7.10
ADM 180316P00048000 P Mar 16, 2018 48.0 5.30 9.90
ADM 180316P00049000 P Mar 16, 2018 49.0 8.50 8.95
ADM 180316P00050000 P Mar 16, 2018 50.0 9.00 10.00
ADM 180316P00052500 P Mar 16, 2018 52.5 9.90 14.40
ADM 180316P00055000 P Mar 16, 2018 55.0 13.60 15.40
ADM 180615C00023000 C Jun 15, 2018 23.0 15.15 19.95
ADM 180615C00024000 C Jun 15, 2018 24.0 14.20 18.95
ADM 180615C00025000 C Jun 15, 2018 25.0 13.15 17.95
ADM 180615C00026000 C Jun 15, 2018 26.0 12.25 16.95
ADM 180615C00027000 C Jun 15, 2018 27.0 11.25 15.95
ADM 180615C00028000 C Jun 15, 2018 28.0 10.25 15.00
ADM 180615C00029000 C Jun 15, 2018 29.0 9.25 14.00
ADM 180615C00030000 C Jun 15, 2018 30.0 8.20 12.80
ADM 180615C00031000 C Jun 15, 2018 31.0 7.30 11.95
ADM 180615C00032000 C Jun 15, 2018 32.0 6.50 10.95
ADM 180615C00033000 C Jun 15, 2018 33.0 5.40 9.85
ADM 180615C00034000 C Jun 15, 2018 34.0 6.50 7.20
ADM 180615C00035000 C Jun 15, 2018 35.0 5.90 6.30
ADM 180615C00036000 C Jun 15, 2018 36.0 5.10 5.45
ADM 180615C00037000 C Jun 15, 2018 37.0 4.40 4.65
ADM 180615C00038000 C Jun 15, 2018 38.0 3.70 3.90
ADM 180615C00039000 C Jun 15, 2018 39.0 3.05 3.30
ADM 180615C00040000 C Jun 15, 2018 40.0 2.50 2.77
ADM 180615C00041000 C Jun 15, 2018 41.0 1.99 2.23
ADM 180615C00042000 C Jun 15, 2018 42.0 1.57 1.76
ADM 180615C00043000 C Jun 15, 2018 43.0 1.21 1.35
ADM 180615C00044000 C Jun 15, 2018 44.0 0.93 1.03
ADM 180615C00045000 C Jun 15, 2018 45.0 0.69 0.78
ADM 180615C00046000 C Jun 15, 2018 46.0 0.52 0.59
ADM 180615C00047000 C Jun 15, 2018 47.0 0.37 0.44
ADM 180615C00048000 C Jun 15, 2018 48.0 0.19 0.33
ADM 180615C00049000 C Jun 15, 2018 49.0 0.18 0.25
ADM 180615C00050000 C Jun 15, 2018 50.0 0.13 0.19
ADM 180615C00052500 C Jun 15, 2018 52.5 0.03 0.10
ADM 180615C00055000 C Jun 15, 2018 55.0 0.00 0.06
ADM 180615C00060000 C Jun 15, 2018 60.0 0.00 0.03
ADM 180615P00023000 P Jun 15, 2018 23.0 0.00 0.12
ADM 180615P00024000 P Jun 15, 2018 24.0 0.02 0.06
ADM 180615P00025000 P Jun 15, 2018 25.0 0.03 0.11
ADM 180615P00026000 P Jun 15, 2018 26.0 0.04 0.13
ADM 180615P00027000 P Jun 15, 2018 27.0 0.06 0.14
ADM 180615P00028000 P Jun 15, 2018 28.0 0.09 0.14
ADM 180615P00029000 P Jun 15, 2018 29.0 0.11 0.17
ADM 180615P00030000 P Jun 15, 2018 30.0 0.15 0.27
ADM 180615P00031000 P Jun 15, 2018 31.0 0.21 0.30
ADM 180615P00032000 P Jun 15, 2018 32.0 0.27 0.34
ADM 180615P00033000 P Jun 15, 2018 33.0 0.37 0.45
ADM 180615P00034000 P Jun 15, 2018 34.0 0.50 0.54
ADM 180615P00035000 P Jun 15, 2018 35.0 0.68 0.76
ADM 180615P00036000 P Jun 15, 2018 36.0 0.87 1.01
ADM 180615P00037000 P Jun 15, 2018 37.0 1.11 1.23
ADM 180615P00038000 P Jun 15, 2018 38.0 1.41 1.58
ADM 180615P00039000 P Jun 15, 2018 39.0 1.78 1.91
ADM 180615P00040000 P Jun 15, 2018 40.0 2.19 2.30
ADM 180615P00041000 P Jun 15, 2018 41.0 2.63 2.86
ADM 180615P00042000 P Jun 15, 2018 42.0 3.25 3.45
ADM 180615P00043000 P Jun 15, 2018 43.0 3.90 4.10
ADM 180615P00044000 P Jun 15, 2018 44.0 4.55 4.90
ADM 180615P00045000 P Jun 15, 2018 45.0 5.30 5.60
ADM 180615P00046000 P Jun 15, 2018 46.0 6.15 6.45
ADM 180615P00047000 P Jun 15, 2018 47.0 6.95 8.55
ADM 180615P00048000 P Jun 15, 2018 48.0 6.55 9.40
ADM 180615P00049000 P Jun 15, 2018 49.0 6.55 11.10
ADM 180615P00050000 P Jun 15, 2018 50.0 7.50 12.20
ADM 180615P00052500 P Jun 15, 2018 52.5 9.90 14.50
ADM 180615P00055000 P Jun 15, 2018 55.0 12.35 17.00
ADM 180615P00060000 P Jun 15, 2018 60.0 17.30 22.00
ADM 190118C00023000 C Jan 18, 2019 23.0 15.05 20.00
ADM 190118C00025000 C Jan 18, 2019 25.0 13.05 18.00
ADM 190118C00028000 C Jan 18, 2019 28.0 10.50 15.45
ADM 190118C00030000 C Jan 18, 2019 30.0 8.50 13.50
ADM 190118C00033000 C Jan 18, 2019 33.0 8.10 8.40
ADM 190118C00035000 C Jan 18, 2019 35.0 6.55 6.90
ADM 190118C00038000 C Jan 18, 2019 38.0 4.65 4.85
ADM 190118C00040000 C Jan 18, 2019 40.0 3.55 3.75
ADM 190118C00042000 C Jan 18, 2019 42.0 2.71 2.89
ADM 190118C00045000 C Jan 18, 2019 45.0 1.62 1.81
ADM 190118C00047000 C Jan 18, 2019 47.0 1.14 1.40
ADM 190118C00050000 C Jan 18, 2019 50.0 0.51 0.74
ADM 190118C00052500 C Jan 18, 2019 52.5 0.36 0.49
ADM 190118C00055000 C Jan 18, 2019 55.0 0.21 0.31
ADM 190118C00060000 C Jan 18, 2019 60.0 0.04 0.12
ADM 190118C00065000 C Jan 18, 2019 65.0 0.00 0.14
ADM 190118P00023000 P Jan 18, 2019 23.0 0.13 0.20
ADM 190118P00025000 P Jan 18, 2019 25.0 0.22 0.30
ADM 190118P00028000 P Jan 18, 2019 28.0 0.40 0.49
ADM 190118P00030000 P Jan 18, 2019 30.0 0.66 0.79
ADM 190118P00033000 P Jan 18, 2019 33.0 1.14 1.24
ADM 190118P00035000 P Jan 18, 2019 35.0 1.62 1.71
ADM 190118P00038000 P Jan 18, 2019 38.0 2.62 2.72
ADM 190118P00040000 P Jan 18, 2019 40.0 3.50 3.65
ADM 190118P00042000 P Jan 18, 2019 42.0 4.55 4.75
ADM 190118P00045000 P Jan 18, 2019 45.0 6.40 6.70
ADM 190118P00047000 P Jan 18, 2019 47.0 7.90 8.20
ADM 190118P00050000 P Jan 18, 2019 50.0 10.25 10.70
ADM 190118P00052500 P Jan 18, 2019 52.5 10.50 15.00
ADM 190118P00055000 P Jan 18, 2019 55.0 12.50 17.50
ADM 190118P00060000 P Jan 18, 2019 60.0 17.05 22.00
ADM 190118P00065000 P Jan 18, 2019 65.0 22.00 27.00
ADM 200117C00020000 C Jan 17, 2020 20.0 18.00 23.00
ADM 200117C00023000 C Jan 17, 2020 23.0 15.00 20.00
ADM 200117C00025000 C Jan 17, 2020 25.0 13.00 18.00
ADM 200117C00028000 C Jan 17, 2020 28.0 10.50 15.50
ADM 200117C00030000 C Jan 17, 2020 30.0 9.90 14.00
ADM 200117C00033000 C Jan 17, 2020 33.0 8.65 9.55
ADM 200117C00035000 C Jan 17, 2020 35.0 7.10 8.20
ADM 200117C00037000 C Jan 17, 2020 37.0 6.20 6.70
ADM 200117C00040000 C Jan 17, 2020 40.0 4.65 5.00
ADM 200117C00042000 C Jan 17, 2020 42.0 3.70 4.20
ADM 200117C00045000 C Jan 17, 2020 45.0 2.40 3.05
ADM 200117C00047000 C Jan 17, 2020 47.0 1.76 2.64
ADM 200117C00050000 C Jan 17, 2020 50.0 1.16 1.80
ADM 200117C00055000 C Jan 17, 2020 55.0 0.49 1.07
ADM 200117C00060000 C Jan 17, 2020 60.0 0.50 0.87
ADM 200117P00020000 P Jan 17, 2020 20.0 0.27 0.40
ADM 200117P00023000 P Jan 17, 2020 23.0 0.45 0.80
ADM 200117P00025000 P Jan 17, 2020 25.0 0.67 0.99
ADM 200117P00028000 P Jan 17, 2020 28.0 1.04 1.50
ADM 200117P00030000 P Jan 17, 2020 30.0 1.48 1.71
ADM 200117P00033000 P Jan 17, 2020 33.0 1.85 2.61
ADM 200117P00035000 P Jan 17, 2020 35.0 2.45 3.55
ADM 200117P00037000 P Jan 17, 2020 37.0 3.55 3.95
ADM 200117P00040000 P Jan 17, 2020 40.0 4.80 5.55
ADM 200117P00042000 P Jan 17, 2020 42.0 5.55 6.75
ADM 200117P00045000 P Jan 17, 2020 45.0 7.55 8.55
ADM 200117P00047000 P Jan 17, 2020 47.0 8.90 10.05
ADM 200117P00050000 P Jan 17, 2020 50.0 10.40 12.10
ADM 200117P00055000 P Jan 17, 2020 55.0 14.70 16.25
ADM 200117P00060000 P Jan 17, 2020 60.0 17.50 22.50
OPRA data is delayed 15 minutes.