Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Archer Daniels Midland Company (ADM)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADM 140425C00030000 C 04/25/14 30.0 13.00 16.50
ADM 140425C00031000 C 04/25/14 31.0 12.00 15.50
ADM 140425C00032000 C 04/25/14 32.0 11.00 14.50
ADM 140425C00033000 C 04/25/14 33.0 10.00 13.50
ADM 140425C00034000 C 04/25/14 34.0 9.05 12.50
ADM 140425C00035000 C 04/25/14 35.0 8.05 11.55
ADM 140425C00036000 C 04/25/14 36.0 7.00 10.35
ADM 140425C00037000 C 04/25/14 37.0 6.10 9.35
ADM 140425C00037500 C 04/25/14 37.5 5.55 8.85
ADM 140425C00038000 C 04/25/14 38.0 5.20 8.35
ADM 140425C00038500 C 04/25/14 38.5 4.65 6.50
ADM 140425C00039000 C 04/25/14 39.0 4.15 6.05
ADM 140425C00039500 C 04/25/14 39.5 3.65 5.35
ADM 140425C00040000 C 04/25/14 40.0 4.50 4.95
ADM 140425C00040500 C 04/25/14 40.5 3.90 4.30
ADM 140425C00041000 C 04/25/14 41.0 3.35 3.80
ADM 140425C00041500 C 04/25/14 41.5 3.05 3.30
ADM 140425C00042000 C 04/25/14 42.0 2.55 2.80
ADM 140425C00042500 C 04/25/14 42.5 2.04 2.30
ADM 140425C00043000 C 04/25/14 43.0 1.57 1.80
ADM 140425C00043500 C 04/25/14 43.5 1.12 1.28
ADM 140425C00044000 C 04/25/14 44.0 0.69 0.81
ADM 140425C00044500 C 04/25/14 44.5 0.34 0.38
ADM 140425C00045000 C 04/25/14 45.0 0.12 0.15
ADM 140425C00045500 C 04/25/14 45.5 0.03 0.06
ADM 140425C00046000 C 04/25/14 46.0 0.00 0.05
ADM 140425C00046500 C 04/25/14 46.5 0.00 0.04
ADM 140425C00047000 C 04/25/14 47.0 0.00 0.04
ADM 140425C00047500 C 04/25/14 47.5 0.00 0.03
ADM 140425C00048000 C 04/25/14 48.0 0.00 0.03
ADM 140425C00048500 C 04/25/14 48.5 0.00 0.03
ADM 140425C00049000 C 04/25/14 49.0 0.00 0.03
ADM 140425C00049500 C 04/25/14 49.5 0.00 0.03
ADM 140425C00050000 C 04/25/14 50.0 0.00 0.03
ADM 140425C00050500 C 04/25/14 50.5 0.00 0.03
ADM 140425C00051000 C 04/25/14 51.0 0.00 0.03
ADM 140425C00051500 C 04/25/14 51.5 0.00 0.03
ADM 140425C00052000 C 04/25/14 52.0 0.00 0.03
ADM 140425C00052500 C 04/25/14 52.5 0.00 0.03
ADM 140425C00053000 C 04/25/14 53.0 0.00 0.03
ADM 140425C00055000 C 04/25/14 55.0 0.00 0.03
ADM 140425C00060000 C 04/25/14 60.0 0.00 0.03
ADM 140425C00065000 C 04/25/14 65.0 0.00 0.03
ADM 140425P00030000 P 04/25/14 30.0 0.00 0.03
ADM 140425P00031000 P 04/25/14 31.0 0.00 0.03
ADM 140425P00032000 P 04/25/14 32.0 0.00 0.03
ADM 140425P00033000 P 04/25/14 33.0 0.00 0.03
ADM 140425P00034000 P 04/25/14 34.0 0.00 0.03
ADM 140425P00035000 P 04/25/14 35.0 0.00 0.02
ADM 140425P00036000 P 04/25/14 36.0 0.00 0.03
ADM 140425P00037000 P 04/25/14 37.0 0.00 0.03
ADM 140425P00037500 P 04/25/14 37.5 0.00 0.03
ADM 140425P00038000 P 04/25/14 38.0 0.00 0.03
ADM 140425P00038500 P 04/25/14 38.5 0.00 0.03
ADM 140425P00039000 P 04/25/14 39.0 0.00 0.03
ADM 140425P00039500 P 04/25/14 39.5 0.00 0.04
ADM 140425P00040000 P 04/25/14 40.0 0.00 0.04
ADM 140425P00040500 P 04/25/14 40.5 0.00 0.04
ADM 140425P00041000 P 04/25/14 41.0 0.00 0.04
ADM 140425P00041500 P 04/25/14 41.5 0.00 0.04
ADM 140425P00042000 P 04/25/14 42.0 0.00 0.04
ADM 140425P00042500 P 04/25/14 42.5 0.00 0.04
ADM 140425P00043000 P 04/25/14 43.0 0.00 0.06
ADM 140425P00043500 P 04/25/14 43.5 0.03 0.06
ADM 140425P00044000 P 04/25/14 44.0 0.09 0.12
ADM 140425P00044500 P 04/25/14 44.5 0.22 0.26
ADM 140425P00045000 P 04/25/14 45.0 0.48 0.54
ADM 140425P00045500 P 04/25/14 45.5 0.83 0.96
ADM 140425P00046000 P 04/25/14 46.0 1.05 1.48
ADM 140425P00046500 P 04/25/14 46.5 1.51 1.97
ADM 140425P00047000 P 04/25/14 47.0 2.00 2.48
ADM 140425P00047500 P 04/25/14 47.5 2.40 2.96
ADM 140425P00048000 P 04/25/14 48.0 2.95 3.50
ADM 140425P00048500 P 04/25/14 48.5 3.40 4.10
ADM 140425P00049000 P 04/25/14 49.0 3.85 4.70
ADM 140425P00049500 P 04/25/14 49.5 4.25 5.20
ADM 140425P00050000 P 04/25/14 50.0 3.85 5.45
ADM 140425P00050500 P 04/25/14 50.5 4.15 7.35
ADM 140425P00051000 P 04/25/14 51.0 4.65 7.95
ADM 140425P00051500 P 04/25/14 51.5 5.30 7.00
ADM 140425P00052000 P 04/25/14 52.0 5.60 8.60
ADM 140425P00052500 P 04/25/14 52.5 6.10 9.15
ADM 140425P00053000 P 04/25/14 53.0 6.70 9.95
ADM 140425P00055000 P 04/25/14 55.0 8.50 12.00
ADM 140425P00060000 P 04/25/14 60.0 13.50 17.00
ADM 140425P00065000 P 04/25/14 65.0 18.45 21.95
ADM 140502C00030000 C 05/02/14 30.0 13.15 16.55
ADM 140502C00031000 C 05/02/14 31.0 12.00 15.55
ADM 140502C00032000 C 05/02/14 32.0 11.10 14.50
ADM 140502C00033000 C 05/02/14 33.0 10.15 13.40
ADM 140502C00034000 C 05/02/14 34.0 9.40 12.50
ADM 140502C00035000 C 05/02/14 35.0 8.15 11.35
ADM 140502C00035500 C 05/02/14 35.5 9.00 9.65
ADM 140502C00036000 C 05/02/14 36.0 8.50 9.15
ADM 140502C00036500 C 05/02/14 36.5 8.00 8.65
ADM 140502C00037000 C 05/02/14 37.0 7.50 8.20
ADM 140502C00037500 C 05/02/14 37.5 7.00 7.70
ADM 140502C00038000 C 05/02/14 38.0 6.55 7.20
ADM 140502C00038500 C 05/02/14 38.5 6.00 6.70
ADM 140502C00039000 C 05/02/14 39.0 5.50 6.20
ADM 140502C00039500 C 05/02/14 39.5 5.00 5.70
ADM 140502C00040000 C 05/02/14 40.0 4.55 5.15
ADM 140502C00040500 C 05/02/14 40.5 4.10 4.65
ADM 140502C00041000 C 05/02/14 41.0 3.60 4.15
ADM 140502C00041500 C 05/02/14 41.5 3.15 3.55
ADM 140502C00042000 C 05/02/14 42.0 2.73 2.98
ADM 140502C00042500 C 05/02/14 42.5 2.29 2.49
ADM 140502C00043000 C 05/02/14 43.0 1.92 2.05
ADM 140502C00043500 C 05/02/14 43.5 1.55 1.63
ADM 140502C00044000 C 05/02/14 44.0 1.21 1.28
ADM 140502C00044500 C 05/02/14 44.5 0.92 0.98
ADM 140502C00045000 C 05/02/14 45.0 0.68 0.73
ADM 140502C00045500 C 05/02/14 45.5 0.49 0.53
ADM 140502C00046000 C 05/02/14 46.0 0.34 0.39
ADM 140502C00046500 C 05/02/14 46.5 0.24 0.28
ADM 140502C00047000 C 05/02/14 47.0 0.17 0.22
ADM 140502C00047500 C 05/02/14 47.5 0.12 0.17
ADM 140502C00048000 C 05/02/14 48.0 0.08 0.12
ADM 140502C00048500 C 05/02/14 48.5 0.03 0.13
ADM 140502C00049000 C 05/02/14 49.0 0.03 0.10
ADM 140502C00049500 C 05/02/14 49.5 0.01 0.09
ADM 140502C00050000 C 05/02/14 50.0 0.01 0.08
ADM 140502P00030000 P 05/02/14 30.0 0.00 0.03
ADM 140502P00031000 P 05/02/14 31.0 0.00 0.03
ADM 140502P00032000 P 05/02/14 32.0 0.00 0.03
ADM 140502P00033000 P 05/02/14 33.0 0.00 0.04
ADM 140502P00034000 P 05/02/14 34.0 0.00 0.02
ADM 140502P00035000 P 05/02/14 35.0 0.00 0.04
ADM 140502P00035500 P 05/02/14 35.5 0.00 0.04
ADM 140502P00036000 P 05/02/14 36.0 0.00 0.04
ADM 140502P00036500 P 05/02/14 36.5 0.00 0.05
ADM 140502P00037000 P 05/02/14 37.0 0.00 0.05
ADM 140502P00037500 P 05/02/14 37.5 0.00 0.05
ADM 140502P00038000 P 05/02/14 38.0 0.01 0.06
ADM 140502P00038500 P 05/02/14 38.5 0.01 0.08
ADM 140502P00039000 P 05/02/14 39.0 0.02 0.09
ADM 140502P00039500 P 05/02/14 39.5 0.02 0.12
ADM 140502P00040000 P 05/02/14 40.0 0.02 0.13
ADM 140502P00040500 P 05/02/14 40.5 0.04 0.15
ADM 140502P00041000 P 05/02/14 41.0 0.06 0.18
ADM 140502P00041500 P 05/02/14 41.5 0.11 0.16
ADM 140502P00042000 P 05/02/14 42.0 0.16 0.20
ADM 140502P00042500 P 05/02/14 42.5 0.22 0.26
ADM 140502P00043000 P 05/02/14 43.0 0.32 0.34
ADM 140502P00043500 P 05/02/14 43.5 0.43 0.47
ADM 140502P00044000 P 05/02/14 44.0 0.59 0.63
ADM 140502P00044500 P 05/02/14 44.5 0.79 0.84
ADM 140502P00045000 P 05/02/14 45.0 1.04 1.10
ADM 140502P00045500 P 05/02/14 45.5 1.34 1.42
ADM 140502P00046000 P 05/02/14 46.0 1.66 1.78
ADM 140502P00046500 P 05/02/14 46.5 2.08 2.17
ADM 140502P00047000 P 05/02/14 47.0 2.37 2.61
ADM 140502P00047500 P 05/02/14 47.5 2.81 3.10
ADM 140502P00048000 P 05/02/14 48.0 3.10 3.60
ADM 140502P00048500 P 05/02/14 48.5 3.55 4.10
ADM 140502P00049000 P 05/02/14 49.0 4.00 4.60
ADM 140502P00049500 P 05/02/14 49.5 4.45 5.05
ADM 140502P00050000 P 05/02/14 50.0 4.90 5.60
ADM 140509C00035000 C 05/09/14 35.0 8.00 11.35
ADM 140509C00035500 C 05/09/14 35.5 8.95 9.70
ADM 140509C00036000 C 05/09/14 36.0 8.35 9.20
ADM 140509C00036500 C 05/09/14 36.5 7.95 8.70
ADM 140509C00037000 C 05/09/14 37.0 7.50 8.20
ADM 140509C00037500 C 05/09/14 37.5 7.00 7.70
ADM 140509C00038000 C 05/09/14 38.0 6.55 7.20
ADM 140509C00038500 C 05/09/14 38.5 6.00 6.70
ADM 140509C00039000 C 05/09/14 39.0 5.45 6.25
ADM 140509C00039500 C 05/09/14 39.5 5.10 5.65
ADM 140509C00040000 C 05/09/14 40.0 4.60 5.15
ADM 140509C00040500 C 05/09/14 40.5 4.15 4.70
ADM 140509C00041000 C 05/09/14 41.0 3.65 4.10
ADM 140509C00041500 C 05/09/14 41.5 3.25 3.45
ADM 140509C00042000 C 05/09/14 42.0 2.79 2.99
ADM 140509C00042500 C 05/09/14 42.5 2.40 2.61
ADM 140509C00043000 C 05/09/14 43.0 1.98 2.10
ADM 140509C00043500 C 05/09/14 43.5 1.65 1.74
ADM 140509C00044000 C 05/09/14 44.0 1.31 1.40
ADM 140509C00044500 C 05/09/14 44.5 1.03 1.10
ADM 140509C00045000 C 05/09/14 45.0 0.79 0.85
ADM 140509C00045500 C 05/09/14 45.5 0.59 0.65
ADM 140509C00046000 C 05/09/14 46.0 0.44 0.50
ADM 140509C00046500 C 05/09/14 46.5 0.32 0.38
ADM 140509C00047000 C 05/09/14 47.0 0.23 0.29
ADM 140509C00047500 C 05/09/14 47.5 0.17 0.23
ADM 140509C00048000 C 05/09/14 48.0 0.12 0.18
ADM 140509C00048500 C 05/09/14 48.5 0.07 0.16
ADM 140509C00049000 C 05/09/14 49.0 0.04 0.12
ADM 140509C00049500 C 05/09/14 49.5 0.02 0.11
ADM 140509C00050000 C 05/09/14 50.0 0.01 0.09
ADM 140509P00035000 P 05/09/14 35.0 0.00 0.05
ADM 140509P00035500 P 05/09/14 35.5 0.00 0.05
ADM 140509P00036000 P 05/09/14 36.0 0.00 0.05
ADM 140509P00036500 P 05/09/14 36.5 0.00 0.05
ADM 140509P00037000 P 05/09/14 37.0 0.00 0.06
ADM 140509P00037500 P 05/09/14 37.5 0.00 0.07
ADM 140509P00038000 P 05/09/14 38.0 0.01 0.09
ADM 140509P00038500 P 05/09/14 38.5 0.02 0.10
ADM 140509P00039000 P 05/09/14 39.0 0.03 0.11
ADM 140509P00039500 P 05/09/14 39.5 0.04 0.13
ADM 140509P00040000 P 05/09/14 40.0 0.05 0.15
ADM 140509P00040500 P 05/09/14 40.5 0.07 0.18
ADM 140509P00041000 P 05/09/14 41.0 0.10 0.18
ADM 140509P00041500 P 05/09/14 41.5 0.16 0.22
ADM 140509P00042000 P 05/09/14 42.0 0.22 0.26
ADM 140509P00042500 P 05/09/14 42.5 0.29 0.34
ADM 140509P00043000 P 05/09/14 43.0 0.38 0.43
ADM 140509P00043500 P 05/09/14 43.5 0.51 0.57
ADM 140509P00044000 P 05/09/14 44.0 0.69 0.75
ADM 140509P00044500 P 05/09/14 44.5 0.90 0.94
ADM 140509P00045000 P 05/09/14 45.0 1.15 1.22
ADM 140509P00045500 P 05/09/14 45.5 1.44 1.53
ADM 140509P00046000 P 05/09/14 46.0 1.79 1.88
ADM 140509P00046500 P 05/09/14 46.5 2.07 2.26
ADM 140509P00047000 P 05/09/14 47.0 2.53 2.68
ADM 140509P00047500 P 05/09/14 47.5 2.87 3.15
ADM 140509P00048000 P 05/09/14 48.0 3.30 3.60
ADM 140509P00048500 P 05/09/14 48.5 3.55 4.15
ADM 140509P00049000 P 05/09/14 49.0 4.05 4.60
ADM 140509P00049500 P 05/09/14 49.5 4.50 5.10
ADM 140509P00050000 P 05/09/14 50.0 4.95 5.60
ADM 140517C00034000 C 05/17/14 34.0 8.40 11.35
ADM 140517C00035000 C 05/17/14 35.0 7.60 12.00
ADM 140517C00036000 C 05/17/14 36.0 7.95 9.60
ADM 140517C00037000 C 05/17/14 37.0 6.50 8.60
ADM 140517C00038000 C 05/17/14 38.0 6.30 7.40
ADM 140517C00039000 C 05/17/14 39.0 4.90 6.70
ADM 140517C00040000 C 05/17/14 40.0 3.95 5.10
ADM 140517C00041000 C 05/17/14 41.0 3.65 4.15
ADM 140517C00042000 C 05/17/14 42.0 2.82 3.05
ADM 140517C00043000 C 05/17/14 43.0 2.05 2.26
ADM 140517C00044000 C 05/17/14 44.0 1.37 1.41
ADM 140517C00045000 C 05/17/14 45.0 0.85 0.89
ADM 140517C00046000 C 05/17/14 46.0 0.50 0.53
ADM 140517C00047000 C 05/17/14 47.0 0.28 0.32
ADM 140517C00048000 C 05/17/14 48.0 0.15 0.19
ADM 140517C00049000 C 05/17/14 49.0 0.07 0.12
ADM 140517C00050000 C 05/17/14 50.0 0.04 0.08
ADM 140517C00055000 C 05/17/14 55.0 0.00 0.03
ADM 140517P00034000 P 05/17/14 34.0 0.00 0.04
ADM 140517P00035000 P 05/17/14 35.0 0.00 0.05
ADM 140517P00036000 P 05/17/14 36.0 0.00 0.06
ADM 140517P00037000 P 05/17/14 37.0 0.01 0.07
ADM 140517P00038000 P 05/17/14 38.0 0.01 0.08
ADM 140517P00039000 P 05/17/14 39.0 0.05 0.10
ADM 140517P00040000 P 05/17/14 40.0 0.09 0.13
ADM 140517P00041000 P 05/17/14 41.0 0.17 0.20
ADM 140517P00042000 P 05/17/14 42.0 0.31 0.34
ADM 140517P00043000 P 05/17/14 43.0 0.53 0.57
ADM 140517P00044000 P 05/17/14 44.0 0.88 0.93
ADM 140517P00045000 P 05/17/14 45.0 1.39 1.44
ADM 140517P00046000 P 05/17/14 46.0 2.05 2.11
ADM 140517P00047000 P 05/17/14 47.0 2.83 2.94
ADM 140517P00048000 P 05/17/14 48.0 3.55 3.80
ADM 140517P00049000 P 05/17/14 49.0 4.30 5.35
ADM 140517P00050000 P 05/17/14 50.0 5.05 6.05
ADM 140517P00055000 P 05/17/14 55.0 9.00 12.45
ADM 140523C00035000 C 05/23/14 35.0 8.25 11.35
ADM 140523C00036000 C 05/23/14 36.0 8.50 9.20
ADM 140523C00036500 C 05/23/14 36.5 8.05 8.75
ADM 140523C00037000 C 05/23/14 37.0 7.55 8.25
ADM 140523C00037500 C 05/23/14 37.5 7.00 7.70
ADM 140523C00038000 C 05/23/14 38.0 6.50 7.20
ADM 140523C00038500 C 05/23/14 38.5 6.00 6.70
ADM 140523C00039000 C 05/23/14 39.0 5.55 6.20
ADM 140523C00039500 C 05/23/14 39.5 5.10 5.70
ADM 140523C00040000 C 05/23/14 40.0 4.60 5.15
ADM 140523C00040500 C 05/23/14 40.5 4.15 4.70
ADM 140523C00041000 C 05/23/14 41.0 3.70 4.20
ADM 140523C00041500 C 05/23/14 41.5 3.30 3.50
ADM 140523C00042000 C 05/23/14 42.0 2.85 3.10
ADM 140523C00042500 C 05/23/14 42.5 2.47 2.71
ADM 140523C00043000 C 05/23/14 43.0 2.08 2.30
ADM 140523C00043500 C 05/23/14 43.5 1.73 1.87
ADM 140523C00044000 C 05/23/14 44.0 1.42 1.53
ADM 140523C00044500 C 05/23/14 44.5 1.14 1.22
ADM 140523C00045000 C 05/23/14 45.0 0.90 0.98
ADM 140523C00045500 C 05/23/14 45.5 0.71 0.78
ADM 140523C00046000 C 05/23/14 46.0 0.54 0.59
ADM 140523C00046500 C 05/23/14 46.5 0.42 0.49
ADM 140523C00047000 C 05/23/14 47.0 0.31 0.38
ADM 140523C00047500 C 05/23/14 47.5 0.23 0.30
ADM 140523C00048000 C 05/23/14 48.0 0.17 0.24
ADM 140523C00048500 C 05/23/14 48.5 0.12 0.19
ADM 140523C00049000 C 05/23/14 49.0 0.08 0.18
ADM 140523C00049500 C 05/23/14 49.5 0.02 0.15
ADM 140523C00050000 C 05/23/14 50.0 0.01 0.12
ADM 140523C00050500 C 05/23/14 50.5 0.02 0.10
ADM 140523C00051000 C 05/23/14 51.0 0.01 0.08
ADM 140523C00051500 C 05/23/14 51.5 0.01 0.08
ADM 140523C00052000 C 05/23/14 52.0 0.00 0.06
ADM 140523C00052500 C 05/23/14 52.5 0.00 0.06
ADM 140523C00053000 C 05/23/14 53.0 0.00 0.05
ADM 140523P00035000 P 05/23/14 35.0 0.00 0.06
ADM 140523P00036000 P 05/23/14 36.0 0.01 0.09
ADM 140523P00036500 P 05/23/14 36.5 0.02 0.10
ADM 140523P00037000 P 05/23/14 37.0 0.03 0.11
ADM 140523P00037500 P 05/23/14 37.5 0.02 0.13
ADM 140523P00038000 P 05/23/14 38.0 0.04 0.14
ADM 140523P00038500 P 05/23/14 38.5 0.03 0.15
ADM 140523P00039000 P 05/23/14 39.0 0.07 0.18
ADM 140523P00039500 P 05/23/14 39.5 0.09 0.21
ADM 140523P00040000 P 05/23/14 40.0 0.11 0.16
ADM 140523P00040500 P 05/23/14 40.5 0.16 0.23
ADM 140523P00041000 P 05/23/14 41.0 0.21 0.27
ADM 140523P00041500 P 05/23/14 41.5 0.27 0.34
ADM 140523P00042000 P 05/23/14 42.0 0.35 0.41
ADM 140523P00042500 P 05/23/14 42.5 0.46 0.52
ADM 140523P00043000 P 05/23/14 43.0 0.60 0.65
ADM 140523P00043500 P 05/23/14 43.5 0.75 0.81
ADM 140523P00044000 P 05/23/14 44.0 0.95 1.01
ADM 140523P00044500 P 05/23/14 44.5 1.19 1.26
ADM 140523P00045000 P 05/23/14 45.0 1.44 1.54
ADM 140523P00045500 P 05/23/14 45.5 1.74 1.85
ADM 140523P00046000 P 05/23/14 46.0 2.06 2.20
ADM 140523P00046500 P 05/23/14 46.5 2.33 2.62
ADM 140523P00047000 P 05/23/14 47.0 2.83 2.99
ADM 140523P00047500 P 05/23/14 47.5 3.15 3.45
ADM 140523P00048000 P 05/23/14 48.0 3.60 3.90
ADM 140523P00048500 P 05/23/14 48.5 3.85 4.40
ADM 140523P00049000 P 05/23/14 49.0 4.30 4.90
ADM 140523P00049500 P 05/23/14 49.5 4.75 5.35
ADM 140523P00050000 P 05/23/14 50.0 5.20 5.85
ADM 140523P00050500 P 05/23/14 50.5 5.65 6.35
ADM 140523P00051000 P 05/23/14 51.0 6.10 6.90
ADM 140523P00051500 P 05/23/14 51.5 6.60 7.40
ADM 140523P00052000 P 05/23/14 52.0 7.10 7.95
ADM 140523P00052500 P 05/23/14 52.5 7.60 8.45
ADM 140523P00053000 P 05/23/14 53.0 8.15 9.00
ADM 140530C00035000 C 05/30/14 35.0 8.50 11.35
ADM 140530C00036000 C 05/30/14 36.0 8.50 9.15
ADM 140530C00037000 C 05/30/14 37.0 7.55 8.20
ADM 140530C00037500 C 05/30/14 37.5 7.05 7.65
ADM 140530C00038000 C 05/30/14 38.0 6.60 7.15
ADM 140530C00038500 C 05/30/14 38.5 6.10 6.70
ADM 140530C00039000 C 05/30/14 39.0 5.60 6.15
ADM 140530C00039500 C 05/30/14 39.5 5.10 5.70
ADM 140530C00040000 C 05/30/14 40.0 4.65 5.15
ADM 140530C00040500 C 05/30/14 40.5 4.20 4.65
ADM 140530C00041000 C 05/30/14 41.0 3.75 4.00
ADM 140530C00041500 C 05/30/14 41.5 3.30 3.55
ADM 140530C00042000 C 05/30/14 42.0 2.89 3.10
ADM 140530C00042500 C 05/30/14 42.5 2.48 2.72
ADM 140530C00043000 C 05/30/14 43.0 2.13 2.36
ADM 140530C00043500 C 05/30/14 43.5 1.77 1.88
ADM 140530C00044000 C 05/30/14 44.0 1.46 1.54
ADM 140530C00044500 C 05/30/14 44.5 1.17 1.24
ADM 140530C00045000 C 05/30/14 45.0 0.94 1.02
ADM 140530C00045500 C 05/30/14 45.5 0.74 0.81
ADM 140530C00046000 C 05/30/14 46.0 0.58 0.62
ADM 140530C00046500 C 05/30/14 46.5 0.46 0.51
ADM 140530C00047000 C 05/30/14 47.0 0.35 0.40
ADM 140530C00047500 C 05/30/14 47.5 0.27 0.33
ADM 140530C00048000 C 05/30/14 48.0 0.20 0.27
ADM 140530C00048500 C 05/30/14 48.5 0.14 0.21
ADM 140530C00049000 C 05/30/14 49.0 0.10 0.17
ADM 140530C00049500 C 05/30/14 49.5 0.03 0.17
ADM 140530C00050000 C 05/30/14 50.0 0.02 0.13
ADM 140530C00050500 C 05/30/14 50.5 0.01 0.11
ADM 140530C00051000 C 05/30/14 51.0 0.02 0.10
ADM 140530C00051500 C 05/30/14 51.5 0.01 0.08
ADM 140530C00052000 C 05/30/14 52.0 0.01 0.07
ADM 140530C00052500 C 05/30/14 52.5 0.00 0.06
ADM 140530C00053000 C 05/30/14 53.0 0.00 0.06
ADM 140530P00035000 P 05/30/14 35.0 0.01 0.08
ADM 140530P00036000 P 05/30/14 36.0 0.01 0.10
ADM 140530P00037000 P 05/30/14 37.0 0.02 0.12
ADM 140530P00037500 P 05/30/14 37.5 0.03 0.14
ADM 140530P00038000 P 05/30/14 38.0 0.03 0.16
ADM 140530P00038500 P 05/30/14 38.5 0.07 0.18
ADM 140530P00039000 P 05/30/14 39.0 0.09 0.20
ADM 140530P00039500 P 05/30/14 39.5 0.11 0.23
ADM 140530P00040000 P 05/30/14 40.0 0.16 0.19
ADM 140530P00040500 P 05/30/14 40.5 0.19 0.26
ADM 140530P00041000 P 05/30/14 41.0 0.26 0.28
ADM 140530P00041500 P 05/30/14 41.5 0.31 0.38
ADM 140530P00042000 P 05/30/14 42.0 0.43 0.44
ADM 140530P00042500 P 05/30/14 42.5 0.53 0.56
ADM 140530P00043000 P 05/30/14 43.0 0.67 0.69
ADM 140530P00043500 P 05/30/14 43.5 0.83 0.87
ADM 140530P00044000 P 05/30/14 44.0 1.02 1.07
ADM 140530P00044500 P 05/30/14 44.5 1.25 1.31
ADM 140530P00045000 P 05/30/14 45.0 1.52 1.57
ADM 140530P00045500 P 05/30/14 45.5 1.82 1.88
ADM 140530P00046000 P 05/30/14 46.0 2.15 2.22
ADM 140530P00046500 P 05/30/14 46.5 2.38 2.64
ADM 140530P00047000 P 05/30/14 47.0 2.78 3.00
ADM 140530P00047500 P 05/30/14 47.5 3.20 3.45
ADM 140530P00048000 P 05/30/14 48.0 3.65 3.90
ADM 140530P00048500 P 05/30/14 48.5 4.10 4.35
ADM 140530P00049000 P 05/30/14 49.0 4.30 4.90
ADM 140530P00049500 P 05/30/14 49.5 4.75 5.35
ADM 140530P00050000 P 05/30/14 50.0 5.20 5.85
ADM 140530P00050500 P 05/30/14 50.5 5.70 6.35
ADM 140530P00051000 P 05/30/14 51.0 6.15 6.85
ADM 140530P00051500 P 05/30/14 51.5 6.65 7.35
ADM 140530P00052000 P 05/30/14 52.0 7.15 7.85
ADM 140530P00052500 P 05/30/14 52.5 7.65 8.35
ADM 140530P00053000 P 05/30/14 53.0 8.15 8.90
ADM 140621C00020000 C 06/21/14 20.0 23.15 26.30
ADM 140621C00021000 C 06/21/14 21.0 22.10 25.30
ADM 140621C00023000 C 06/21/14 23.0 20.15 23.30
ADM 140621C00024000 C 06/21/14 24.0 19.05 22.35
ADM 140621C00025000 C 06/21/14 25.0 18.15 21.35
ADM 140621C00026000 C 06/21/14 26.0 17.15 20.35
ADM 140621C00027000 C 06/21/14 27.0 16.00 19.35
ADM 140621C00028000 C 06/21/14 28.0 15.00 18.35
ADM 140621C00029000 C 06/21/14 29.0 14.05 17.35
ADM 140621C00030000 C 06/21/14 30.0 13.10 16.35
ADM 140621C00031000 C 06/21/14 31.0 12.05 15.35
ADM 140621C00032000 C 06/21/14 32.0 11.25 14.35
ADM 140621C00033000 C 06/21/14 33.0 10.25 13.40
ADM 140621C00034000 C 06/21/14 34.0 10.15 11.30
ADM 140621C00035000 C 06/21/14 35.0 9.20 10.40
ADM 140621C00036000 C 06/21/14 36.0 8.55 9.15
ADM 140621C00037000 C 06/21/14 37.0 7.55 8.15
ADM 140621C00038000 C 06/21/14 38.0 6.60 6.90
ADM 140621C00039000 C 06/21/14 39.0 5.60 6.20
ADM 140621C00040000 C 06/21/14 40.0 4.70 5.25
ADM 140621C00041000 C 06/21/14 41.0 3.85 4.10
ADM 140621C00042000 C 06/21/14 42.0 3.00 3.25
ADM 140621C00043000 C 06/21/14 43.0 2.31 2.38
ADM 140621C00044000 C 06/21/14 44.0 1.69 1.74
ADM 140621C00045000 C 06/21/14 45.0 1.18 1.23
ADM 140621C00046000 C 06/21/14 46.0 0.79 0.83
ADM 140621C00047000 C 06/21/14 47.0 0.51 0.55
ADM 140621C00048000 C 06/21/14 48.0 0.32 0.36
ADM 140621C00049000 C 06/21/14 49.0 0.20 0.24
ADM 140621C00050000 C 06/21/14 50.0 0.11 0.16
ADM 140621C00055000 C 06/21/14 55.0 0.00 0.05
ADM 140621P00020000 P 06/21/14 20.0 0.00 0.02
ADM 140621P00021000 P 06/21/14 21.0 0.00 0.03
ADM 140621P00023000 P 06/21/14 23.0 0.00 0.03
ADM 140621P00024000 P 06/21/14 24.0 0.00 0.04
ADM 140621P00025000 P 06/21/14 25.0 0.00 0.04
ADM 140621P00026000 P 06/21/14 26.0 0.00 0.04
ADM 140621P00027000 P 06/21/14 27.0 0.00 0.05
ADM 140621P00028000 P 06/21/14 28.0 0.00 0.04
ADM 140621P00029000 P 06/21/14 29.0 0.00 0.04
ADM 140621P00030000 P 06/21/14 30.0 0.00 0.05
ADM 140621P00031000 P 06/21/14 31.0 0.00 0.07
ADM 140621P00032000 P 06/21/14 32.0 0.01 0.06
ADM 140621P00033000 P 06/21/14 33.0 0.02 0.07
ADM 140621P00034000 P 06/21/14 34.0 0.02 0.08
ADM 140621P00035000 P 06/21/14 35.0 0.04 0.08
ADM 140621P00036000 P 06/21/14 36.0 0.05 0.10
ADM 140621P00037000 P 06/21/14 37.0 0.08 0.12
ADM 140621P00038000 P 06/21/14 38.0 0.12 0.16
ADM 140621P00039000 P 06/21/14 39.0 0.18 0.21
ADM 140621P00040000 P 06/21/14 40.0 0.27 0.30
ADM 140621P00041000 P 06/21/14 41.0 0.40 0.42
ADM 140621P00042000 P 06/21/14 42.0 0.61 0.64
ADM 140621P00043000 P 06/21/14 43.0 0.89 0.91
ADM 140621P00044000 P 06/21/14 44.0 1.27 1.31
ADM 140621P00045000 P 06/21/14 45.0 1.76 1.80
ADM 140621P00046000 P 06/21/14 46.0 2.35 2.42
ADM 140621P00047000 P 06/21/14 47.0 3.05 3.15
ADM 140621P00048000 P 06/21/14 48.0 3.75 4.00
ADM 140621P00049000 P 06/21/14 49.0 4.65 4.85
ADM 140621P00050000 P 06/21/14 50.0 5.25 5.85
ADM 140621P00055000 P 06/21/14 55.0 10.05 11.85
ADM 140920C00021000 C 09/20/14 21.0 22.15 25.30
ADM 140920C00023000 C 09/20/14 23.0 20.10 23.30
ADM 140920C00024000 C 09/20/14 24.0 19.15 22.35
ADM 140920C00025000 C 09/20/14 25.0 18.15 21.25
ADM 140920C00026000 C 09/20/14 26.0 17.15 20.40
ADM 140920C00027000 C 09/20/14 27.0 16.15 19.35
ADM 140920C00028000 C 09/20/14 28.0 15.15 18.35
ADM 140920C00029000 C 09/20/14 29.0 14.15 17.35
ADM 140920C00030000 C 09/20/14 30.0 13.15 16.35
ADM 140920C00031000 C 09/20/14 31.0 12.30 14.80
ADM 140920C00032000 C 09/20/14 32.0 11.60 14.15
ADM 140920C00033000 C 09/20/14 33.0 11.50 12.30
ADM 140920C00034000 C 09/20/14 34.0 10.10 11.30
ADM 140920C00035000 C 09/20/14 35.0 9.20 10.40
ADM 140920C00036000 C 09/20/14 36.0 8.55 9.20
ADM 140920C00037000 C 09/20/14 37.0 7.65 8.25
ADM 140920C00038000 C 09/20/14 38.0 6.80 7.05
ADM 140920C00039000 C 09/20/14 39.0 5.95 6.20
ADM 140920C00040000 C 09/20/14 40.0 5.10 5.40
ADM 140920C00041000 C 09/20/14 41.0 4.35 4.50
ADM 140920C00042000 C 09/20/14 42.0 3.65 3.80
ADM 140920C00043000 C 09/20/14 43.0 3.00 3.10
ADM 140920C00044000 C 09/20/14 44.0 2.45 2.52
ADM 140920C00045000 C 09/20/14 45.0 1.95 2.02
ADM 140920C00046000 C 09/20/14 46.0 1.54 1.60
ADM 140920C00047000 C 09/20/14 47.0 1.19 1.24
ADM 140920C00048000 C 09/20/14 48.0 0.91 0.95
ADM 140920C00049000 C 09/20/14 49.0 0.68 0.73
ADM 140920C00050000 C 09/20/14 50.0 0.51 0.56
ADM 140920C00055000 C 09/20/14 55.0 0.10 0.14
ADM 140920P00021000 P 09/20/14 21.0 0.00 0.04
ADM 140920P00023000 P 09/20/14 23.0 0.00 0.05
ADM 140920P00024000 P 09/20/14 24.0 0.01 0.05
ADM 140920P00025000 P 09/20/14 25.0 0.01 0.06
ADM 140920P00026000 P 09/20/14 26.0 0.01 0.07
ADM 140920P00027000 P 09/20/14 27.0 0.02 0.08
ADM 140920P00028000 P 09/20/14 28.0 0.03 0.09
ADM 140920P00029000 P 09/20/14 29.0 0.04 0.09
ADM 140920P00030000 P 09/20/14 30.0 0.05 0.11
ADM 140920P00031000 P 09/20/14 31.0 0.06 0.12
ADM 140920P00032000 P 09/20/14 32.0 0.08 0.14
ADM 140920P00033000 P 09/20/14 33.0 0.11 0.16
ADM 140920P00034000 P 09/20/14 34.0 0.15 0.20
ADM 140920P00035000 P 09/20/14 35.0 0.20 0.24
ADM 140920P00036000 P 09/20/14 36.0 0.27 0.31
ADM 140920P00037000 P 09/20/14 37.0 0.36 0.40
ADM 140920P00038000 P 09/20/14 38.0 0.48 0.53
ADM 140920P00039000 P 09/20/14 39.0 0.64 0.69
ADM 140920P00040000 P 09/20/14 40.0 0.84 0.89
ADM 140920P00041000 P 09/20/14 41.0 1.09 1.14
ADM 140920P00042000 P 09/20/14 42.0 1.40 1.45
ADM 140920P00043000 P 09/20/14 43.0 1.77 1.82
ADM 140920P00044000 P 09/20/14 44.0 2.21 2.27
ADM 140920P00045000 P 09/20/14 45.0 2.72 2.78
ADM 140920P00046000 P 09/20/14 46.0 3.30 3.40
ADM 140920P00047000 P 09/20/14 47.0 3.90 4.05
ADM 140920P00048000 P 09/20/14 48.0 4.65 4.75
ADM 140920P00049000 P 09/20/14 49.0 5.40 5.55
ADM 140920P00050000 P 09/20/14 50.0 6.25 6.40
ADM 140920P00055000 P 09/20/14 55.0 10.30 11.10
ADM 141220C00037000 C 12/20/14 37.0 7.90 8.20
ADM 141220C00038000 C 12/20/14 38.0 7.10 7.40
ADM 141220C00039000 C 12/20/14 39.0 6.30 6.60
ADM 141220C00040000 C 12/20/14 40.0 5.55 5.70
ADM 141220C00041000 C 12/20/14 41.0 4.85 5.00
ADM 141220C00042000 C 12/20/14 42.0 4.20 4.35
ADM 141220C00043000 C 12/20/14 43.0 3.60 3.70
ADM 141220C00044000 C 12/20/14 44.0 3.05 3.15
ADM 141220C00045000 C 12/20/14 45.0 2.58 2.65
ADM 141220C00046000 C 12/20/14 46.0 2.15 2.22
ADM 141220C00047000 C 12/20/14 47.0 1.78 1.84
ADM 141220C00048000 C 12/20/14 48.0 1.45 1.51
ADM 141220C00049000 C 12/20/14 49.0 1.18 1.24
ADM 141220C00050000 C 12/20/14 50.0 0.95 1.01
ADM 141220C00055000 C 12/20/14 55.0 0.31 0.36
ADM 141220C00060000 C 12/20/14 60.0 0.07 0.13
ADM 141220C00065000 C 12/20/14 65.0 0.02 0.06
ADM 141220P00037000 P 12/20/14 37.0 0.78 0.83
ADM 141220P00038000 P 12/20/14 38.0 0.96 1.00
ADM 141220P00039000 P 12/20/14 39.0 1.19 1.24
ADM 141220P00040000 P 12/20/14 40.0 1.45 1.51
ADM 141220P00041000 P 12/20/14 41.0 1.76 1.82
ADM 141220P00042000 P 12/20/14 42.0 2.13 2.18
ADM 141220P00043000 P 12/20/14 43.0 2.54 2.59
ADM 141220P00044000 P 12/20/14 44.0 3.00 3.10
ADM 141220P00045000 P 12/20/14 45.0 3.50 3.60
ADM 141220P00046000 P 12/20/14 46.0 4.05 4.20
ADM 141220P00047000 P 12/20/14 47.0 4.70 4.80
ADM 141220P00048000 P 12/20/14 48.0 5.40 5.50
ADM 141220P00049000 P 12/20/14 49.0 6.10 6.25
ADM 141220P00050000 P 12/20/14 50.0 6.90 7.00
ADM 141220P00055000 P 12/20/14 55.0 10.85 11.50
ADM 141220P00060000 P 12/20/14 60.0 15.45 16.45
ADM 141220P00065000 P 12/20/14 65.0 20.25 21.55
ADM 150117C00015000 C 01/17/15 15.0 28.25 31.35
ADM 150117C00018000 C 01/17/15 18.0 25.25 28.35
ADM 150117C00020000 C 01/17/15 20.0 23.25 26.35
ADM 150117C00023000 C 01/17/15 23.0 20.25 23.35
ADM 150117C00024000 C 01/17/15 24.0 19.25 22.35
ADM 150117C00025000 C 01/17/15 25.0 18.25 20.00
ADM 150117C00026000 C 01/17/15 26.0 17.25 20.35
ADM 150117C00027000 C 01/17/15 27.0 16.25 19.35
ADM 150117C00028000 C 01/17/15 28.0 15.25 18.35
ADM 150117C00029000 C 01/17/15 29.0 14.25 16.80
ADM 150117C00030000 C 01/17/15 30.0 13.30 15.80
ADM 150117C00031000 C 01/17/15 31.0 13.00 14.85
ADM 150117C00032000 C 01/17/15 32.0 12.15 13.35
ADM 150117C00033000 C 01/17/15 33.0 11.00 12.35
ADM 150117C00034000 C 01/17/15 34.0 10.65 11.40
ADM 150117C00035000 C 01/17/15 35.0 9.70 10.25
ADM 150117C00036000 C 01/17/15 36.0 8.85 9.15
ADM 150117C00037000 C 01/17/15 37.0 8.00 8.30
ADM 150117C00038000 C 01/17/15 38.0 7.15 7.50
ADM 150117C00039000 C 01/17/15 39.0 6.40 6.70
ADM 150117C00040000 C 01/17/15 40.0 5.65 5.90
ADM 150117C00041000 C 01/17/15 41.0 4.95 5.10
ADM 150117C00042000 C 01/17/15 42.0 4.30 4.45
ADM 150117C00043000 C 01/17/15 43.0 3.75 3.85
ADM 150117C00044000 C 01/17/15 44.0 3.20 3.30
ADM 150117C00045000 C 01/17/15 45.0 2.72 2.80
ADM 150117C00046000 C 01/17/15 46.0 2.30 2.36
ADM 150117C00047000 C 01/17/15 47.0 1.92 1.98
ADM 150117C00048000 C 01/17/15 48.0 1.59 1.66
ADM 150117C00049000 C 01/17/15 49.0 1.31 1.38
ADM 150117C00050000 C 01/17/15 50.0 1.07 1.13
ADM 150117C00055000 C 01/17/15 55.0 0.37 0.42
ADM 150117C00060000 C 01/17/15 60.0 0.10 0.16
ADM 150117P00015000 P 01/17/15 15.0 0.00 0.04
ADM 150117P00018000 P 01/17/15 18.0 0.00 0.05
ADM 150117P00020000 P 01/17/15 20.0 0.01 0.07
ADM 150117P00023000 P 01/17/15 23.0 0.03 0.10
ADM 150117P00024000 P 01/17/15 24.0 0.04 0.11
ADM 150117P00025000 P 01/17/15 25.0 0.06 0.13
ADM 150117P00026000 P 01/17/15 26.0 0.07 0.14
ADM 150117P00027000 P 01/17/15 27.0 0.10 0.16
ADM 150117P00028000 P 01/17/15 28.0 0.12 0.18
ADM 150117P00029000 P 01/17/15 29.0 0.16 0.21
ADM 150117P00030000 P 01/17/15 30.0 0.20 0.25
ADM 150117P00031000 P 01/17/15 31.0 0.24 0.30
ADM 150117P00032000 P 01/17/15 32.0 0.30 0.35
ADM 150117P00033000 P 01/17/15 33.0 0.37 0.42
ADM 150117P00034000 P 01/17/15 34.0 0.46 0.50
ADM 150117P00035000 P 01/17/15 35.0 0.57 0.62
ADM 150117P00036000 P 01/17/15 36.0 0.71 0.76
ADM 150117P00037000 P 01/17/15 37.0 0.87 0.93
ADM 150117P00038000 P 01/17/15 38.0 1.07 1.13
ADM 150117P00039000 P 01/17/15 39.0 1.31 1.37
ADM 150117P00040000 P 01/17/15 40.0 1.58 1.64
ADM 150117P00041000 P 01/17/15 41.0 1.90 1.96
ADM 150117P00042000 P 01/17/15 42.0 2.27 2.33
ADM 150117P00043000 P 01/17/15 43.0 2.69 2.75
ADM 150117P00044000 P 01/17/15 44.0 3.15 3.25
ADM 150117P00045000 P 01/17/15 45.0 3.65 3.75
ADM 150117P00046000 P 01/17/15 46.0 4.25 4.35
ADM 150117P00047000 P 01/17/15 47.0 4.85 4.95
ADM 150117P00048000 P 01/17/15 48.0 5.50 5.65
ADM 150117P00049000 P 01/17/15 49.0 6.25 6.35
ADM 150117P00050000 P 01/17/15 50.0 7.00 7.15
ADM 150117P00055000 P 01/17/15 55.0 11.15 11.45
ADM 150117P00060000 P 01/17/15 60.0 15.50 16.35
ADM 160115C00020000 C 01/15/16 20.0 22.40 27.10
ADM 160115C00023000 C 01/15/16 23.0 19.40 24.10
ADM 160115C00025000 C 01/15/16 25.0 18.70 22.05
ADM 160115C00028000 C 01/15/16 28.0 14.45 18.90
ADM 160115C00030000 C 01/15/16 30.0 12.50 15.85
ADM 160115C00033000 C 01/15/16 33.0 12.05 12.35
ADM 160115C00035000 C 01/15/16 35.0 10.45 10.80
ADM 160115C00038000 C 01/15/16 38.0 8.30 8.70
ADM 160115C00040000 C 01/15/16 40.0 7.05 7.25
ADM 160115C00042000 C 01/15/16 42.0 5.90 6.10
ADM 160115C00045000 C 01/15/16 45.0 4.45 4.65
ADM 160115C00047000 C 01/15/16 47.0 3.65 3.80
ADM 160115C00050000 C 01/15/16 50.0 2.67 2.81
ADM 160115C00055000 C 01/15/16 55.0 1.53 1.66
ADM 160115C00060000 C 01/15/16 60.0 0.86 0.98
ADM 160115C00065000 C 01/15/16 65.0 0.48 0.57
ADM 160115P00020000 P 01/15/16 20.0 0.15 0.21
ADM 160115P00023000 P 01/15/16 23.0 0.27 0.34
ADM 160115P00025000 P 01/15/16 25.0 0.40 0.47
ADM 160115P00028000 P 01/15/16 28.0 0.67 0.76
ADM 160115P00030000 P 01/15/16 30.0 0.93 1.02
ADM 160115P00033000 P 01/15/16 33.0 1.47 1.57
ADM 160115P00035000 P 01/15/16 35.0 1.95 2.05
ADM 160115P00038000 P 01/15/16 38.0 2.86 3.00
ADM 160115P00040000 P 01/15/16 40.0 3.60 3.75
ADM 160115P00042000 P 01/15/16 42.0 4.45 4.65
ADM 160115P00045000 P 01/15/16 45.0 6.00 6.20
ADM 160115P00047000 P 01/15/16 47.0 7.20 7.40
ADM 160115P00050000 P 01/15/16 50.0 9.20 9.40
ADM 160115P00055000 P 01/15/16 55.0 13.00 13.25
ADM 160115P00060000 P 01/15/16 60.0 17.20 17.70
ADM 160115P00065000 P 01/15/16 65.0 19.55 22.75

OPRA data is delayed 15 minutes.