Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Archer Daniels Midland Company (ADM)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADM 180525C00035000 C May 25, 2018 35.0 9.45 10.15
ADM 180525C00036000 C May 25, 2018 36.0 8.55 9.45
ADM 180525C00037000 C May 25, 2018 37.0 7.70 8.15
ADM 180525C00038000 C May 25, 2018 38.0 6.80 7.05
ADM 180525C00039000 C May 25, 2018 39.0 5.45 6.05
ADM 180525C00040000 C May 25, 2018 40.0 4.70 5.00
ADM 180525C00040500 C May 25, 2018 40.5 4.30 4.55
ADM 180525C00041000 C May 25, 2018 41.0 3.75 4.00
ADM 180525C00041500 C May 25, 2018 41.5 3.20 3.55
ADM 180525C00042000 C May 25, 2018 42.0 2.59 3.05
ADM 180525C00042500 C May 25, 2018 42.5 2.18 2.83
ADM 180525C00043000 C May 25, 2018 43.0 1.54 2.24
ADM 180525C00043500 C May 25, 2018 43.5 1.40 1.51
ADM 180525C00044000 C May 25, 2018 44.0 0.92 1.04
ADM 180525C00044500 C May 25, 2018 44.5 0.56 0.59
ADM 180525C00045000 C May 25, 2018 45.0 0.24 0.27
ADM 180525C00045500 C May 25, 2018 45.5 0.07 0.10
ADM 180525C00046000 C May 25, 2018 46.0 0.00 0.04
ADM 180525C00046500 C May 25, 2018 46.5 0.00 0.03
ADM 180525C00047000 C May 25, 2018 47.0 0.00 0.04
ADM 180525C00047500 C May 25, 2018 47.5 0.00 0.07
ADM 180525C00048000 C May 25, 2018 48.0 0.00 0.03
ADM 180525C00048500 C May 25, 2018 48.5 0.00 0.06
ADM 180525C00049000 C May 25, 2018 49.0 0.00 0.04
ADM 180525C00049500 C May 25, 2018 49.5 0.00 0.04
ADM 180525C00050000 C May 25, 2018 50.0 0.00 0.03
ADM 180525C00051000 C May 25, 2018 51.0 0.00 0.03
ADM 180525C00052000 C May 25, 2018 52.0 0.00 0.03
ADM 180525C00053000 C May 25, 2018 53.0 0.00 0.04
ADM 180525C00055000 C May 25, 2018 55.0 0.00 0.03
ADM 180525P00035000 P May 25, 2018 35.0 0.00 0.03
ADM 180525P00036000 P May 25, 2018 36.0 0.00 0.04
ADM 180525P00037000 P May 25, 2018 37.0 0.00 0.03
ADM 180525P00038000 P May 25, 2018 38.0 0.00 0.05
ADM 180525P00039000 P May 25, 2018 39.0 0.00 0.03
ADM 180525P00040000 P May 25, 2018 40.0 0.00 0.05
ADM 180525P00040500 P May 25, 2018 40.5 0.00 0.07
ADM 180525P00041000 P May 25, 2018 41.0 0.00 0.05
ADM 180525P00041500 P May 25, 2018 41.5 0.00 0.06
ADM 180525P00042000 P May 25, 2018 42.0 0.00 0.04
ADM 180525P00042500 P May 25, 2018 42.5 0.00 0.04
ADM 180525P00043000 P May 25, 2018 43.0 0.00 0.04
ADM 180525P00043500 P May 25, 2018 43.5 0.00 0.05
ADM 180525P00044000 P May 25, 2018 44.0 0.04 0.08
ADM 180525P00044500 P May 25, 2018 44.5 0.10 0.15
ADM 180525P00045000 P May 25, 2018 45.0 0.29 0.32
ADM 180525P00045500 P May 25, 2018 45.5 0.61 0.67
ADM 180525P00046000 P May 25, 2018 46.0 1.04 1.10
ADM 180525P00046500 P May 25, 2018 46.5 1.50 1.66
ADM 180525P00047000 P May 25, 2018 47.0 1.98 2.25
ADM 180525P00047500 P May 25, 2018 47.5 0.22 3.95
ADM 180525P00048000 P May 25, 2018 48.0 2.95 3.15
ADM 180525P00048500 P May 25, 2018 48.5 3.30 3.85
ADM 180525P00049000 P May 25, 2018 49.0 3.95 4.15
ADM 180525P00049500 P May 25, 2018 49.5 4.40 4.80
ADM 180525P00050000 P May 25, 2018 50.0 5.00 5.35
ADM 180525P00051000 P May 25, 2018 51.0 5.95 6.25
ADM 180525P00052000 P May 25, 2018 52.0 5.55 8.05
ADM 180525P00053000 P May 25, 2018 53.0 7.90 8.40
ADM 180525P00055000 P May 25, 2018 55.0 9.65 10.45
ADM 180601C00035000 C Jun 01, 2018 35.0 9.60 10.55
ADM 180601C00037000 C Jun 01, 2018 37.0 7.65 8.25
ADM 180601C00038000 C Jun 01, 2018 38.0 6.65 7.15
ADM 180601C00039000 C Jun 01, 2018 39.0 5.75 6.15
ADM 180601C00040000 C Jun 01, 2018 40.0 4.65 5.05
ADM 180601C00040500 C Jun 01, 2018 40.5 4.25 4.70
ADM 180601C00041000 C Jun 01, 2018 41.0 3.65 4.05
ADM 180601C00041500 C Jun 01, 2018 41.5 3.20 3.65
ADM 180601C00042000 C Jun 01, 2018 42.0 2.65 3.05
ADM 180601C00042500 C Jun 01, 2018 42.5 2.24 2.62
ADM 180601C00043000 C Jun 01, 2018 43.0 1.86 2.28
ADM 180601C00043500 C Jun 01, 2018 43.5 1.40 2.43
ADM 180601C00044000 C Jun 01, 2018 44.0 1.02 1.17
ADM 180601C00044500 C Jun 01, 2018 44.5 0.70 0.75
ADM 180601C00045000 C Jun 01, 2018 45.0 0.41 0.44
ADM 180601C00045500 C Jun 01, 2018 45.5 0.19 0.23
ADM 180601C00046000 C Jun 01, 2018 46.0 0.09 0.11
ADM 180601C00046500 C Jun 01, 2018 46.5 0.02 0.05
ADM 180601C00047000 C Jun 01, 2018 47.0 0.00 0.04
ADM 180601C00047500 C Jun 01, 2018 47.5 0.00 0.04
ADM 180601C00048000 C Jun 01, 2018 48.0 0.00 0.04
ADM 180601C00048500 C Jun 01, 2018 48.5 0.00 0.03
ADM 180601C00049000 C Jun 01, 2018 49.0 0.00 0.03
ADM 180601C00050000 C Jun 01, 2018 50.0 0.00 0.02
ADM 180601C00051000 C Jun 01, 2018 51.0 0.00 0.02
ADM 180601C00052000 C Jun 01, 2018 52.0 0.00 0.03
ADM 180601C00053000 C Jun 01, 2018 53.0 0.00 0.03
ADM 180601P00035000 P Jun 01, 2018 35.0 0.00 0.03
ADM 180601P00037000 P Jun 01, 2018 37.0 0.00 0.04
ADM 180601P00038000 P Jun 01, 2018 38.0 0.00 0.04
ADM 180601P00039000 P Jun 01, 2018 39.0 0.01 0.03
ADM 180601P00040000 P Jun 01, 2018 40.0 0.00 0.04
ADM 180601P00040500 P Jun 01, 2018 40.5 0.00 0.07
ADM 180601P00041000 P Jun 01, 2018 41.0 0.00 0.05
ADM 180601P00041500 P Jun 01, 2018 41.5 0.00 0.04
ADM 180601P00042000 P Jun 01, 2018 42.0 0.00 0.04
ADM 180601P00042500 P Jun 01, 2018 42.5 0.00 0.06
ADM 180601P00043000 P Jun 01, 2018 43.0 0.00 0.09
ADM 180601P00043500 P Jun 01, 2018 43.5 0.07 0.10
ADM 180601P00044000 P Jun 01, 2018 44.0 0.13 0.17
ADM 180601P00044500 P Jun 01, 2018 44.5 0.25 0.29
ADM 180601P00045000 P Jun 01, 2018 45.0 0.45 0.48
ADM 180601P00045500 P Jun 01, 2018 45.5 0.72 0.87
ADM 180601P00046000 P Jun 01, 2018 46.0 1.09 1.31
ADM 180601P00046500 P Jun 01, 2018 46.5 1.50 1.77
ADM 180601P00047000 P Jun 01, 2018 47.0 2.00 2.27
ADM 180601P00047500 P Jun 01, 2018 47.5 2.49 2.78
ADM 180601P00048000 P Jun 01, 2018 48.0 2.97 3.25
ADM 180601P00048500 P Jun 01, 2018 48.5 3.40 3.80
ADM 180601P00049000 P Jun 01, 2018 49.0 3.90 4.25
ADM 180601P00050000 P Jun 01, 2018 50.0 4.80 5.30
ADM 180601P00051000 P Jun 01, 2018 51.0 5.90 6.30
ADM 180601P00052000 P Jun 01, 2018 52.0 6.90 7.25
ADM 180601P00053000 P Jun 01, 2018 53.0 7.65 8.35
ADM 180608C00037000 C Jun 08, 2018 37.0 7.55 8.20
ADM 180608C00038000 C Jun 08, 2018 38.0 6.80 7.20
ADM 180608C00039000 C Jun 08, 2018 39.0 4.90 7.55
ADM 180608C00040000 C Jun 08, 2018 40.0 4.60 5.25
ADM 180608C00040500 C Jun 08, 2018 40.5 4.35 4.70
ADM 180608C00041000 C Jun 08, 2018 41.0 3.85 4.30
ADM 180608C00041500 C Jun 08, 2018 41.5 3.30 3.75
ADM 180608C00042000 C Jun 08, 2018 42.0 1.98 3.20
ADM 180608C00042500 C Jun 08, 2018 42.5 2.36 2.64
ADM 180608C00043000 C Jun 08, 2018 43.0 1.89 2.15
ADM 180608C00043500 C Jun 08, 2018 43.5 1.55 1.75
ADM 180608C00044000 C Jun 08, 2018 44.0 1.19 1.30
ADM 180608C00044500 C Jun 08, 2018 44.5 0.87 0.91
ADM 180608C00045000 C Jun 08, 2018 45.0 0.57 0.61
ADM 180608C00045500 C Jun 08, 2018 45.5 0.34 0.38
ADM 180608C00046000 C Jun 08, 2018 46.0 0.18 0.22
ADM 180608C00046500 C Jun 08, 2018 46.5 0.08 0.13
ADM 180608C00047000 C Jun 08, 2018 47.0 0.04 0.09
ADM 180608C00047500 C Jun 08, 2018 47.5 0.00 0.07
ADM 180608C00048000 C Jun 08, 2018 48.0 0.00 0.05
ADM 180608C00048500 C Jun 08, 2018 48.5 0.00 0.04
ADM 180608C00049000 C Jun 08, 2018 49.0 0.00 0.05
ADM 180608C00050000 C Jun 08, 2018 50.0 0.00 0.04
ADM 180608C00051000 C Jun 08, 2018 51.0 0.00 0.05
ADM 180608C00052000 C Jun 08, 2018 52.0 0.00 0.04
ADM 180608C00053000 C Jun 08, 2018 53.0 0.00 0.04
ADM 180608P00037000 P Jun 08, 2018 37.0 0.00 0.04
ADM 180608P00038000 P Jun 08, 2018 38.0 0.00 0.06
ADM 180608P00039000 P Jun 08, 2018 39.0 0.00 0.10
ADM 180608P00040000 P Jun 08, 2018 40.0 0.00 0.06
ADM 180608P00040500 P Jun 08, 2018 40.5 0.00 0.05
ADM 180608P00041000 P Jun 08, 2018 41.0 0.00 0.06
ADM 180608P00041500 P Jun 08, 2018 41.5 0.00 0.07
ADM 180608P00042000 P Jun 08, 2018 42.0 0.00 0.09
ADM 180608P00042500 P Jun 08, 2018 42.5 0.06 0.11
ADM 180608P00043000 P Jun 08, 2018 43.0 0.10 0.13
ADM 180608P00043500 P Jun 08, 2018 43.5 0.15 0.20
ADM 180608P00044000 P Jun 08, 2018 44.0 0.24 0.29
ADM 180608P00044500 P Jun 08, 2018 44.5 0.37 0.43
ADM 180608P00045000 P Jun 08, 2018 45.0 0.58 0.63
ADM 180608P00045500 P Jun 08, 2018 45.5 0.85 0.91
ADM 180608P00046000 P Jun 08, 2018 46.0 1.19 1.40
ADM 180608P00046500 P Jun 08, 2018 46.5 1.57 1.86
ADM 180608P00047000 P Jun 08, 2018 47.0 2.05 2.13
ADM 180608P00047500 P Jun 08, 2018 47.5 2.50 2.80
ADM 180608P00048000 P Jun 08, 2018 48.0 2.84 3.30
ADM 180608P00048500 P Jun 08, 2018 48.5 3.45 3.70
ADM 180608P00049000 P Jun 08, 2018 49.0 2.69 4.25
ADM 180608P00050000 P Jun 08, 2018 50.0 4.80 5.30
ADM 180608P00051000 P Jun 08, 2018 51.0 5.80 6.25
ADM 180608P00052000 P Jun 08, 2018 52.0 6.80 7.25
ADM 180608P00053000 P Jun 08, 2018 53.0 7.85 8.30
ADM 180615C00023000 C Jun 15, 2018 23.0 21.35 22.25
ADM 180615C00024000 C Jun 15, 2018 24.0 20.45 21.55
ADM 180615C00025000 C Jun 15, 2018 25.0 19.20 20.45
ADM 180615C00026000 C Jun 15, 2018 26.0 18.35 19.20
ADM 180615C00027000 C Jun 15, 2018 27.0 17.20 18.40
ADM 180615C00028000 C Jun 15, 2018 28.0 16.60 17.50
ADM 180615C00029000 C Jun 15, 2018 29.0 15.55 16.40
ADM 180615C00030000 C Jun 15, 2018 30.0 14.75 15.55
ADM 180615C00031000 C Jun 15, 2018 31.0 13.65 14.35
ADM 180615C00032000 C Jun 15, 2018 32.0 12.65 13.65
ADM 180615C00033000 C Jun 15, 2018 33.0 11.70 12.55
ADM 180615C00034000 C Jun 15, 2018 34.0 10.60 11.10
ADM 180615C00035000 C Jun 15, 2018 35.0 9.75 10.55
ADM 180615C00036000 C Jun 15, 2018 36.0 8.60 9.40
ADM 180615C00037000 C Jun 15, 2018 37.0 7.70 8.65
ADM 180615C00038000 C Jun 15, 2018 38.0 6.75 7.10
ADM 180615C00039000 C Jun 15, 2018 39.0 5.85 6.10
ADM 180615C00040000 C Jun 15, 2018 40.0 4.85 5.15
ADM 180615C00040500 C Jun 15, 2018 40.5 4.30 4.60
ADM 180615C00041000 C Jun 15, 2018 41.0 3.65 4.15
ADM 180615C00041500 C Jun 15, 2018 41.5 3.40 3.65
ADM 180615C00042000 C Jun 15, 2018 42.0 3.05 3.15
ADM 180615C00042500 C Jun 15, 2018 42.5 2.47 2.72
ADM 180615C00043000 C Jun 15, 2018 43.0 2.16 2.20
ADM 180615C00043500 C Jun 15, 2018 43.5 1.72 1.82
ADM 180615C00044000 C Jun 15, 2018 44.0 1.35 1.39
ADM 180615C00044500 C Jun 15, 2018 44.5 0.98 1.04
ADM 180615C00045000 C Jun 15, 2018 45.0 0.72 0.75
ADM 180615C00045500 C Jun 15, 2018 45.5 0.48 0.50
ADM 180615C00046000 C Jun 15, 2018 46.0 0.30 0.32
ADM 180615C00046500 C Jun 15, 2018 46.5 0.18 0.20
ADM 180615C00047000 C Jun 15, 2018 47.0 0.09 0.13
ADM 180615C00047500 C Jun 15, 2018 47.5 0.05 0.09
ADM 180615C00048000 C Jun 15, 2018 48.0 0.03 0.06
ADM 180615C00048500 C Jun 15, 2018 48.5 0.00 0.04
ADM 180615C00049000 C Jun 15, 2018 49.0 0.00 0.04
ADM 180615C00049500 C Jun 15, 2018 49.5 0.00 0.03
ADM 180615C00050000 C Jun 15, 2018 50.0 0.00 0.04
ADM 180615C00051000 C Jun 15, 2018 51.0 0.00 0.02
ADM 180615C00052000 C Jun 15, 2018 52.0 0.00 0.03
ADM 180615C00052500 C Jun 15, 2018 52.5 0.00 0.02
ADM 180615C00053000 C Jun 15, 2018 53.0 0.00 0.02
ADM 180615C00055000 C Jun 15, 2018 55.0 0.00 0.02
ADM 180615C00060000 C Jun 15, 2018 60.0 0.00 0.02
ADM 180615P00023000 P Jun 15, 2018 23.0 0.00 0.02
ADM 180615P00024000 P Jun 15, 2018 24.0 0.00 0.02
ADM 180615P00025000 P Jun 15, 2018 25.0 0.00 0.02
ADM 180615P00026000 P Jun 15, 2018 26.0 0.00 0.02
ADM 180615P00027000 P Jun 15, 2018 27.0 0.00 0.03
ADM 180615P00028000 P Jun 15, 2018 28.0 0.00 0.02
ADM 180615P00029000 P Jun 15, 2018 29.0 0.00 0.02
ADM 180615P00030000 P Jun 15, 2018 30.0 0.00 0.02
ADM 180615P00031000 P Jun 15, 2018 31.0 0.00 0.02
ADM 180615P00032000 P Jun 15, 2018 32.0 0.00 0.02
ADM 180615P00033000 P Jun 15, 2018 33.0 0.00 0.03
ADM 180615P00034000 P Jun 15, 2018 34.0 0.00 0.03
ADM 180615P00035000 P Jun 15, 2018 35.0 0.00 0.03
ADM 180615P00036000 P Jun 15, 2018 36.0 0.00 0.03
ADM 180615P00037000 P Jun 15, 2018 37.0 0.00 0.04
ADM 180615P00038000 P Jun 15, 2018 38.0 0.01 0.04
ADM 180615P00039000 P Jun 15, 2018 39.0 0.00 0.04
ADM 180615P00040000 P Jun 15, 2018 40.0 0.01 0.05
ADM 180615P00040500 P Jun 15, 2018 40.5 0.02 0.08
ADM 180615P00041000 P Jun 15, 2018 41.0 0.04 0.08
ADM 180615P00041500 P Jun 15, 2018 41.5 0.05 0.10
ADM 180615P00042000 P Jun 15, 2018 42.0 0.08 0.13
ADM 180615P00042500 P Jun 15, 2018 42.5 0.12 0.15
ADM 180615P00043000 P Jun 15, 2018 43.0 0.17 0.19
ADM 180615P00043500 P Jun 15, 2018 43.5 0.24 0.27
ADM 180615P00044000 P Jun 15, 2018 44.0 0.36 0.38
ADM 180615P00044500 P Jun 15, 2018 44.5 0.50 0.55
ADM 180615P00045000 P Jun 15, 2018 45.0 0.71 0.74
ADM 180615P00045500 P Jun 15, 2018 45.5 0.97 1.00
ADM 180615P00046000 P Jun 15, 2018 46.0 1.28 1.42
ADM 180615P00046500 P Jun 15, 2018 46.5 1.67 1.72
ADM 180615P00047000 P Jun 15, 2018 47.0 2.06 2.32
ADM 180615P00047500 P Jun 15, 2018 47.5 2.49 2.83
ADM 180615P00048000 P Jun 15, 2018 48.0 2.96 3.30
ADM 180615P00048500 P Jun 15, 2018 48.5 3.50 3.70
ADM 180615P00049000 P Jun 15, 2018 49.0 4.00 4.30
ADM 180615P00049500 P Jun 15, 2018 49.5 4.50 4.70
ADM 180615P00050000 P Jun 15, 2018 50.0 4.95 5.20
ADM 180615P00051000 P Jun 15, 2018 51.0 5.95 6.25
ADM 180615P00052000 P Jun 15, 2018 52.0 7.00 7.50
ADM 180615P00052500 P Jun 15, 2018 52.5 7.50 7.80
ADM 180615P00053000 P Jun 15, 2018 53.0 7.80 8.30
ADM 180615P00055000 P Jun 15, 2018 55.0 9.45 10.45
ADM 180615P00060000 P Jun 15, 2018 60.0 14.95 15.35
ADM 180622C00037000 C Jun 22, 2018 37.0 7.50 8.35
ADM 180622C00038000 C Jun 22, 2018 38.0 6.65 7.15
ADM 180622C00039000 C Jun 22, 2018 39.0 5.80 6.15
ADM 180622C00040000 C Jun 22, 2018 40.0 4.95 5.15
ADM 180622C00040500 C Jun 22, 2018 40.5 4.35 4.80
ADM 180622C00041000 C Jun 22, 2018 41.0 3.80 4.25
ADM 180622C00041500 C Jun 22, 2018 41.5 3.20 3.85
ADM 180622C00042000 C Jun 22, 2018 42.0 2.88 3.25
ADM 180622C00042500 C Jun 22, 2018 42.5 2.52 2.77
ADM 180622C00043000 C Jun 22, 2018 43.0 2.18 2.38
ADM 180622C00043500 C Jun 22, 2018 43.5 1.76 1.93
ADM 180622C00044000 C Jun 22, 2018 44.0 1.43 1.52
ADM 180622C00044500 C Jun 22, 2018 44.5 1.10 1.16
ADM 180622C00045000 C Jun 22, 2018 45.0 0.81 0.87
ADM 180622C00045500 C Jun 22, 2018 45.5 0.57 0.62
ADM 180622C00046000 C Jun 22, 2018 46.0 0.39 0.43
ADM 180622C00046500 C Jun 22, 2018 46.5 0.25 0.29
ADM 180622C00047000 C Jun 22, 2018 47.0 0.15 0.19
ADM 180622C00047500 C Jun 22, 2018 47.5 0.08 0.13
ADM 180622C00048000 C Jun 22, 2018 48.0 0.04 0.09
ADM 180622C00048500 C Jun 22, 2018 48.5 0.00 0.08
ADM 180622C00049000 C Jun 22, 2018 49.0 0.00 0.06
ADM 180622C00050000 C Jun 22, 2018 50.0 0.00 0.04
ADM 180622C00051000 C Jun 22, 2018 51.0 0.00 0.06
ADM 180622C00052000 C Jun 22, 2018 52.0 0.00 0.05
ADM 180622P00037000 P Jun 22, 2018 37.0 0.00 0.07
ADM 180622P00038000 P Jun 22, 2018 38.0 0.00 0.08
ADM 180622P00039000 P Jun 22, 2018 39.0 0.00 0.08
ADM 180622P00040000 P Jun 22, 2018 40.0 0.00 0.10
ADM 180622P00040500 P Jun 22, 2018 40.5 0.00 0.10
ADM 180622P00041000 P Jun 22, 2018 41.0 0.06 0.12
ADM 180622P00041500 P Jun 22, 2018 41.5 0.09 0.13
ADM 180622P00042000 P Jun 22, 2018 42.0 0.12 0.18
ADM 180622P00042500 P Jun 22, 2018 42.5 0.17 0.21
ADM 180622P00043000 P Jun 22, 2018 43.0 0.23 0.27
ADM 180622P00043500 P Jun 22, 2018 43.5 0.32 0.37
ADM 180622P00044000 P Jun 22, 2018 44.0 0.44 0.48
ADM 180622P00044500 P Jun 22, 2018 44.5 0.60 0.64
ADM 180622P00045000 P Jun 22, 2018 45.0 0.80 0.86
ADM 180622P00045500 P Jun 22, 2018 45.5 1.05 1.11
ADM 180622P00046000 P Jun 22, 2018 46.0 1.35 1.57
ADM 180622P00046500 P Jun 22, 2018 46.5 1.72 1.97
ADM 180622P00047000 P Jun 22, 2018 47.0 2.11 2.38
ADM 180622P00047500 P Jun 22, 2018 47.5 2.35 2.90
ADM 180622P00048000 P Jun 22, 2018 48.0 2.94 3.40
ADM 180622P00048500 P Jun 22, 2018 48.5 3.40 3.80
ADM 180622P00049000 P Jun 22, 2018 49.0 3.90 4.20
ADM 180622P00050000 P Jun 22, 2018 50.0 4.70 5.30
ADM 180622P00051000 P Jun 22, 2018 51.0 5.85 6.30
ADM 180622P00052000 P Jun 22, 2018 52.0 5.55 8.15
ADM 180629C00037000 C Jun 29, 2018 37.0 7.05 9.70
ADM 180629C00038000 C Jun 29, 2018 38.0 5.95 8.60
ADM 180629C00039000 C Jun 29, 2018 39.0 5.80 6.20
ADM 180629C00040000 C Jun 29, 2018 40.0 4.85 5.25
ADM 180629C00041000 C Jun 29, 2018 41.0 4.05 4.25
ADM 180629C00042000 C Jun 29, 2018 42.0 3.05 3.30
ADM 180629C00043000 C Jun 29, 2018 43.0 2.32 2.42
ADM 180629C00044000 C Jun 29, 2018 44.0 1.55 1.61
ADM 180629C00045000 C Jun 29, 2018 45.0 0.93 0.98
ADM 180629C00046000 C Jun 29, 2018 46.0 0.49 0.53
ADM 180629C00047000 C Jun 29, 2018 47.0 0.22 0.26
ADM 180629C00048000 C Jun 29, 2018 48.0 0.08 0.13
ADM 180629C00049000 C Jun 29, 2018 49.0 0.00 0.09
ADM 180629C00050000 C Jun 29, 2018 50.0 0.00 0.06
ADM 180629C00051000 C Jun 29, 2018 51.0 0.00 0.06
ADM 180629P00037000 P Jun 29, 2018 37.0 0.00 0.06
ADM 180629P00038000 P Jun 29, 2018 38.0 0.00 0.08
ADM 180629P00039000 P Jun 29, 2018 39.0 0.00 0.10
ADM 180629P00040000 P Jun 29, 2018 40.0 0.00 0.12
ADM 180629P00041000 P Jun 29, 2018 41.0 0.09 0.15
ADM 180629P00042000 P Jun 29, 2018 42.0 0.17 0.20
ADM 180629P00043000 P Jun 29, 2018 43.0 0.30 0.34
ADM 180629P00044000 P Jun 29, 2018 44.0 0.53 0.57
ADM 180629P00045000 P Jun 29, 2018 45.0 0.89 0.95
ADM 180629P00046000 P Jun 29, 2018 46.0 1.44 1.51
ADM 180629P00047000 P Jun 29, 2018 47.0 2.15 2.44
ADM 180629P00048000 P Jun 29, 2018 48.0 2.90 3.35
ADM 180629P00049000 P Jun 29, 2018 49.0 3.90 4.30
ADM 180629P00050000 P Jun 29, 2018 50.0 4.95 5.30
ADM 180629P00051000 P Jun 29, 2018 51.0 5.90 6.30
ADM 180720C00035000 C Jul 20, 2018 35.0 8.65 12.00
ADM 180720C00038000 C Jul 20, 2018 38.0 6.80 7.95
ADM 180720C00039000 C Jul 20, 2018 39.0 5.90 6.25
ADM 180720C00040000 C Jul 20, 2018 40.0 4.90 6.15
ADM 180720C00041000 C Jul 20, 2018 41.0 2.66 5.05
ADM 180720C00042000 C Jul 20, 2018 42.0 3.30 3.50
ADM 180720C00043000 C Jul 20, 2018 43.0 2.46 2.67
ADM 180720C00044000 C Jul 20, 2018 44.0 1.82 1.87
ADM 180720C00045000 C Jul 20, 2018 45.0 1.18 1.25
ADM 180720C00046000 C Jul 20, 2018 46.0 0.72 0.77
ADM 180720C00047000 C Jul 20, 2018 47.0 0.40 0.45
ADM 180720C00048000 C Jul 20, 2018 48.0 0.20 0.25
ADM 180720C00049000 C Jul 20, 2018 49.0 0.10 0.14
ADM 180720C00050000 C Jul 20, 2018 50.0 0.04 0.09
ADM 180720C00052500 C Jul 20, 2018 52.5 0.00 0.06
ADM 180720C00055000 C Jul 20, 2018 55.0 0.00 0.03
ADM 180720P00035000 P Jul 20, 2018 35.0 0.01 0.04
ADM 180720P00038000 P Jul 20, 2018 38.0 0.04 0.08
ADM 180720P00039000 P Jul 20, 2018 39.0 0.07 0.11
ADM 180720P00040000 P Jul 20, 2018 40.0 0.11 0.16
ADM 180720P00041000 P Jul 20, 2018 41.0 0.17 0.24
ADM 180720P00042000 P Jul 20, 2018 42.0 0.29 0.33
ADM 180720P00043000 P Jul 20, 2018 43.0 0.46 0.50
ADM 180720P00044000 P Jul 20, 2018 44.0 0.72 0.76
ADM 180720P00045000 P Jul 20, 2018 45.0 1.10 1.15
ADM 180720P00046000 P Jul 20, 2018 46.0 1.63 1.68
ADM 180720P00047000 P Jul 20, 2018 47.0 2.31 2.42
ADM 180720P00048000 P Jul 20, 2018 48.0 3.10 3.35
ADM 180720P00049000 P Jul 20, 2018 49.0 1.82 4.40
ADM 180720P00050000 P Jul 20, 2018 50.0 2.73 5.25
ADM 180720P00052500 P Jul 20, 2018 52.5 6.70 7.95
ADM 180720P00055000 P Jul 20, 2018 55.0 9.15 10.35
ADM 180921C00023000 C Sep 21, 2018 23.0 20.00 24.40
ADM 180921C00024000 C Sep 21, 2018 24.0 20.00 22.35
ADM 180921C00025000 C Sep 21, 2018 25.0 19.00 20.90
ADM 180921C00026000 C Sep 21, 2018 26.0 18.35 19.65
ADM 180921C00027000 C Sep 21, 2018 27.0 17.60 18.90
ADM 180921C00028000 C Sep 21, 2018 28.0 16.30 17.45
ADM 180921C00029000 C Sep 21, 2018 29.0 15.70 16.45
ADM 180921C00030000 C Sep 21, 2018 30.0 13.80 16.40
ADM 180921C00031000 C Sep 21, 2018 31.0 13.10 15.55
ADM 180921C00032000 C Sep 21, 2018 32.0 12.65 13.45
ADM 180921C00033000 C Sep 21, 2018 33.0 11.60 12.55
ADM 180921C00034000 C Sep 21, 2018 34.0 10.85 11.45
ADM 180921C00035000 C Sep 21, 2018 35.0 9.65 10.65
ADM 180921C00036000 C Sep 21, 2018 36.0 8.95 9.45
ADM 180921C00037000 C Sep 21, 2018 37.0 7.95 8.55
ADM 180921C00038000 C Sep 21, 2018 38.0 6.90 7.50
ADM 180921C00039000 C Sep 21, 2018 39.0 6.40 6.55
ADM 180921C00040000 C Sep 21, 2018 40.0 5.30 5.75
ADM 180921C00041000 C Sep 21, 2018 41.0 4.55 4.95
ADM 180921C00042000 C Sep 21, 2018 42.0 3.90 4.00
ADM 180921C00043000 C Sep 21, 2018 43.0 3.15 3.25
ADM 180921C00044000 C Sep 21, 2018 44.0 2.53 2.56
ADM 180921C00045000 C Sep 21, 2018 45.0 1.96 1.98
ADM 180921C00046000 C Sep 21, 2018 46.0 1.47 1.51
ADM 180921C00047000 C Sep 21, 2018 47.0 1.07 1.11
ADM 180921C00048000 C Sep 21, 2018 48.0 0.75 0.80
ADM 180921C00049000 C Sep 21, 2018 49.0 0.52 0.56
ADM 180921C00050000 C Sep 21, 2018 50.0 0.36 0.39
ADM 180921C00052500 C Sep 21, 2018 52.5 0.11 0.15
ADM 180921C00055000 C Sep 21, 2018 55.0 0.03 0.05
ADM 180921P00023000 P Sep 21, 2018 23.0 0.00 0.04
ADM 180921P00024000 P Sep 21, 2018 24.0 0.00 0.04
ADM 180921P00025000 P Sep 21, 2018 25.0 0.00 0.04
ADM 180921P00026000 P Sep 21, 2018 26.0 0.00 0.05
ADM 180921P00027000 P Sep 21, 2018 27.0 0.00 0.05
ADM 180921P00028000 P Sep 21, 2018 28.0 0.00 0.06
ADM 180921P00029000 P Sep 21, 2018 29.0 0.01 0.06
ADM 180921P00030000 P Sep 21, 2018 30.0 0.02 0.07
ADM 180921P00031000 P Sep 21, 2018 31.0 0.03 0.09
ADM 180921P00032000 P Sep 21, 2018 32.0 0.04 0.09
ADM 180921P00033000 P Sep 21, 2018 33.0 0.06 0.11
ADM 180921P00034000 P Sep 21, 2018 34.0 0.08 0.13
ADM 180921P00035000 P Sep 21, 2018 35.0 0.10 0.16
ADM 180921P00036000 P Sep 21, 2018 36.0 0.14 0.20
ADM 180921P00037000 P Sep 21, 2018 37.0 0.19 0.24
ADM 180921P00038000 P Sep 21, 2018 38.0 0.26 0.31
ADM 180921P00039000 P Sep 21, 2018 39.0 0.36 0.41
ADM 180921P00040000 P Sep 21, 2018 40.0 0.49 0.53
ADM 180921P00041000 P Sep 21, 2018 41.0 0.67 0.70
ADM 180921P00042000 P Sep 21, 2018 42.0 0.89 0.92
ADM 180921P00043000 P Sep 21, 2018 43.0 1.15 1.21
ADM 180921P00044000 P Sep 21, 2018 44.0 1.54 1.56
ADM 180921P00045000 P Sep 21, 2018 45.0 1.96 2.00
ADM 180921P00046000 P Sep 21, 2018 46.0 2.48 2.56
ADM 180921P00047000 P Sep 21, 2018 47.0 3.10 3.15
ADM 180921P00048000 P Sep 21, 2018 48.0 3.75 3.85
ADM 180921P00049000 P Sep 21, 2018 49.0 4.45 4.80
ADM 180921P00050000 P Sep 21, 2018 50.0 5.30 5.55
ADM 180921P00052500 P Sep 21, 2018 52.5 7.45 8.10
ADM 180921P00055000 P Sep 21, 2018 55.0 9.85 10.55
ADM 181221C00027000 C Dec 21, 2018 27.0 17.45 18.75
ADM 181221C00028000 C Dec 21, 2018 28.0 16.70 17.55
ADM 181221C00029000 C Dec 21, 2018 29.0 15.75 16.30
ADM 181221C00030000 C Dec 21, 2018 30.0 14.85 15.35
ADM 181221C00031000 C Dec 21, 2018 31.0 13.95 14.55
ADM 181221C00032000 C Dec 21, 2018 32.0 12.80 13.55
ADM 181221C00033000 C Dec 21, 2018 33.0 11.95 12.45
ADM 181221C00034000 C Dec 21, 2018 34.0 10.90 11.45
ADM 181221C00035000 C Dec 21, 2018 35.0 10.00 10.45
ADM 181221C00036000 C Dec 21, 2018 36.0 9.25 9.65
ADM 181221C00037000 C Dec 21, 2018 37.0 8.20 8.80
ADM 181221C00038000 C Dec 21, 2018 38.0 7.35 7.95
ADM 181221C00039000 C Dec 21, 2018 39.0 6.70 7.05
ADM 181221C00040000 C Dec 21, 2018 40.0 5.90 6.25
ADM 181221C00041000 C Dec 21, 2018 41.0 5.15 5.45
ADM 181221C00042000 C Dec 21, 2018 42.0 4.50 4.70
ADM 181221C00043000 C Dec 21, 2018 43.0 3.85 4.00
ADM 181221C00044000 C Dec 21, 2018 44.0 3.25 3.35
ADM 181221C00045000 C Dec 21, 2018 45.0 2.72 2.81
ADM 181221C00046000 C Dec 21, 2018 46.0 2.24 2.31
ADM 181221C00047000 C Dec 21, 2018 47.0 1.81 1.87
ADM 181221C00048000 C Dec 21, 2018 48.0 1.45 1.51
ADM 181221C00049000 C Dec 21, 2018 49.0 1.14 1.20
ADM 181221C00050000 C Dec 21, 2018 50.0 0.90 0.95
ADM 181221C00052500 C Dec 21, 2018 52.5 0.46 0.53
ADM 181221C00055000 C Dec 21, 2018 55.0 0.23 0.29
ADM 181221P00027000 P Dec 21, 2018 27.0 0.05 0.11
ADM 181221P00028000 P Dec 21, 2018 28.0 0.06 0.12
ADM 181221P00029000 P Dec 21, 2018 29.0 0.08 0.14
ADM 181221P00030000 P Dec 21, 2018 30.0 0.10 0.17
ADM 181221P00031000 P Dec 21, 2018 31.0 0.13 0.24
ADM 181221P00032000 P Dec 21, 2018 32.0 0.17 0.23
ADM 181221P00033000 P Dec 21, 2018 33.0 0.21 0.28
ADM 181221P00034000 P Dec 21, 2018 34.0 0.26 0.33
ADM 181221P00035000 P Dec 21, 2018 35.0 0.33 0.40
ADM 181221P00036000 P Dec 21, 2018 36.0 0.42 0.49
ADM 181221P00037000 P Dec 21, 2018 37.0 0.53 0.59
ADM 181221P00038000 P Dec 21, 2018 38.0 0.66 0.72
ADM 181221P00039000 P Dec 21, 2018 39.0 0.83 0.89
ADM 181221P00040000 P Dec 21, 2018 40.0 1.03 1.09
ADM 181221P00041000 P Dec 21, 2018 41.0 1.28 1.33
ADM 181221P00042000 P Dec 21, 2018 42.0 1.56 1.62
ADM 181221P00043000 P Dec 21, 2018 43.0 1.89 2.04
ADM 181221P00044000 P Dec 21, 2018 44.0 2.28 2.35
ADM 181221P00045000 P Dec 21, 2018 45.0 2.73 2.81
ADM 181221P00046000 P Dec 21, 2018 46.0 3.25 3.35
ADM 181221P00047000 P Dec 21, 2018 47.0 3.80 3.95
ADM 181221P00048000 P Dec 21, 2018 48.0 4.40 4.55
ADM 181221P00049000 P Dec 21, 2018 49.0 5.15 5.25
ADM 181221P00050000 P Dec 21, 2018 50.0 5.85 6.00
ADM 181221P00052500 P Dec 21, 2018 52.5 7.85 8.30
ADM 181221P00055000 P Dec 21, 2018 55.0 9.95 10.65
ADM 190118C00023000 C Jan 18, 2019 23.0 21.40 22.70
ADM 190118C00024000 C Jan 18, 2019 24.0 20.50 23.25
ADM 190118C00025000 C Jan 18, 2019 25.0 18.60 22.20
ADM 190118C00026000 C Jan 18, 2019 26.0 18.50 19.60
ADM 190118C00027000 C Jan 18, 2019 27.0 17.00 19.45
ADM 190118C00028000 C Jan 18, 2019 28.0 16.70 17.45
ADM 190118C00029000 C Jan 18, 2019 29.0 15.70 16.60
ADM 190118C00030000 C Jan 18, 2019 30.0 14.90 15.50
ADM 190118C00031000 C Jan 18, 2019 31.0 13.65 14.75
ADM 190118C00032000 C Jan 18, 2019 32.0 12.75 13.65
ADM 190118C00033000 C Jan 18, 2019 33.0 11.80 12.55
ADM 190118C00034000 C Jan 18, 2019 34.0 10.90 11.60
ADM 190118C00035000 C Jan 18, 2019 35.0 10.35 10.60
ADM 190118C00036000 C Jan 18, 2019 36.0 9.05 9.70
ADM 190118C00037000 C Jan 18, 2019 37.0 8.30 8.85
ADM 190118C00038000 C Jan 18, 2019 38.0 7.65 7.95
ADM 190118C00039000 C Jan 18, 2019 39.0 6.85 7.05
ADM 190118C00040000 C Jan 18, 2019 40.0 6.05 6.25
ADM 190118C00041000 C Jan 18, 2019 41.0 5.30 5.55
ADM 190118C00042000 C Jan 18, 2019 42.0 4.60 4.80
ADM 190118C00044000 C Jan 18, 2019 44.0 3.35 3.55
ADM 190118C00045000 C Jan 18, 2019 45.0 2.91 3.00
ADM 190118C00046000 C Jan 18, 2019 46.0 2.35 2.50
ADM 190118C00047000 C Jan 18, 2019 47.0 2.00 2.08
ADM 190118C00048000 C Jan 18, 2019 48.0 1.63 1.71
ADM 190118C00049000 C Jan 18, 2019 49.0 1.31 1.39
ADM 190118C00050000 C Jan 18, 2019 50.0 1.04 1.13
ADM 190118C00052500 C Jan 18, 2019 52.5 0.57 0.65
ADM 190118C00055000 C Jan 18, 2019 55.0 0.30 0.37
ADM 190118C00060000 C Jan 18, 2019 60.0 0.07 0.11
ADM 190118C00065000 C Jan 18, 2019 65.0 0.01 0.08
ADM 190118P00023000 P Jan 18, 2019 23.0 0.03 0.08
ADM 190118P00024000 P Jan 18, 2019 24.0 0.03 0.08
ADM 190118P00025000 P Jan 18, 2019 25.0 0.04 0.09
ADM 190118P00026000 P Jan 18, 2019 26.0 0.05 0.11
ADM 190118P00027000 P Jan 18, 2019 27.0 0.07 0.12
ADM 190118P00028000 P Jan 18, 2019 28.0 0.08 0.14
ADM 190118P00029000 P Jan 18, 2019 29.0 0.10 0.17
ADM 190118P00030000 P Jan 18, 2019 30.0 0.13 0.19
ADM 190118P00031000 P Jan 18, 2019 31.0 0.16 0.23
ADM 190118P00032000 P Jan 18, 2019 32.0 0.20 0.36
ADM 190118P00033000 P Jan 18, 2019 33.0 0.25 0.35
ADM 190118P00034000 P Jan 18, 2019 34.0 0.31 0.51
ADM 190118P00035000 P Jan 18, 2019 35.0 0.39 0.46
ADM 190118P00036000 P Jan 18, 2019 36.0 0.49 0.68
ADM 190118P00037000 P Jan 18, 2019 37.0 0.60 0.75
ADM 190118P00038000 P Jan 18, 2019 38.0 0.76 0.90
ADM 190118P00039000 P Jan 18, 2019 39.0 0.92 1.00
ADM 190118P00040000 P Jan 18, 2019 40.0 1.13 1.21
ADM 190118P00041000 P Jan 18, 2019 41.0 1.39 1.46
ADM 190118P00042000 P Jan 18, 2019 42.0 1.69 1.84
ADM 190118P00044000 P Jan 18, 2019 44.0 2.42 2.49
ADM 190118P00045000 P Jan 18, 2019 45.0 2.87 3.15
ADM 190118P00046000 P Jan 18, 2019 46.0 3.35 3.50
ADM 190118P00047000 P Jan 18, 2019 47.0 3.95 4.05
ADM 190118P00048000 P Jan 18, 2019 48.0 4.55 4.70
ADM 190118P00049000 P Jan 18, 2019 49.0 5.25 5.40
ADM 190118P00050000 P Jan 18, 2019 50.0 5.95 6.10
ADM 190118P00052500 P Jan 18, 2019 52.5 7.95 8.20
ADM 190118P00055000 P Jan 18, 2019 55.0 9.95 10.70
ADM 190118P00060000 P Jan 18, 2019 60.0 14.75 15.35
ADM 190118P00065000 P Jan 18, 2019 65.0 19.60 20.55
ADM 200117C00020000 C Jan 17, 2020 20.0 24.00 26.05
ADM 200117C00023000 C Jan 17, 2020 23.0 20.85 23.90
ADM 200117C00025000 C Jan 17, 2020 25.0 19.55 20.70
ADM 200117C00028000 C Jan 17, 2020 28.0 16.55 17.70
ADM 200117C00030000 C Jan 17, 2020 30.0 14.70 16.10
ADM 200117C00033000 C Jan 17, 2020 33.0 12.40 13.35
ADM 200117C00035000 C Jan 17, 2020 35.0 11.05 11.55
ADM 200117C00037000 C Jan 17, 2020 37.0 9.65 10.00
ADM 200117C00040000 C Jan 17, 2020 40.0 7.50 8.05
ADM 200117C00042000 C Jan 17, 2020 42.0 6.40 6.85
ADM 200117C00045000 C Jan 17, 2020 45.0 4.80 5.20
ADM 200117C00047000 C Jan 17, 2020 47.0 3.90 4.25
ADM 200117C00050000 C Jan 17, 2020 50.0 2.84 3.15
ADM 200117C00052500 C Jan 17, 2020 52.5 2.15 2.44
ADM 200117C00055000 C Jan 17, 2020 55.0 1.59 1.88
ADM 200117C00060000 C Jan 17, 2020 60.0 0.82 1.01
ADM 200117C00065000 C Jan 17, 2020 65.0 0.43 0.67
ADM 200117P00020000 P Jan 17, 2020 20.0 0.14 0.33
ADM 200117P00023000 P Jan 17, 2020 23.0 0.24 0.47
ADM 200117P00025000 P Jan 17, 2020 25.0 0.34 0.54
ADM 200117P00028000 P Jan 17, 2020 28.0 0.55 0.78
ADM 200117P00030000 P Jan 17, 2020 30.0 0.74 0.96
ADM 200117P00033000 P Jan 17, 2020 33.0 1.16 1.35
ADM 200117P00035000 P Jan 17, 2020 35.0 1.53 1.79
ADM 200117P00037000 P Jan 17, 2020 37.0 1.93 2.24
ADM 200117P00040000 P Jan 17, 2020 40.0 2.78 3.10
ADM 200117P00042000 P Jan 17, 2020 42.0 3.60 3.80
ADM 200117P00045000 P Jan 17, 2020 45.0 4.85 5.20
ADM 200117P00047000 P Jan 17, 2020 47.0 5.80 6.30
ADM 200117P00050000 P Jan 17, 2020 50.0 7.60 8.05
ADM 200117P00052500 P Jan 17, 2020 52.5 9.35 9.70
ADM 200117P00055000 P Jan 17, 2020 55.0 11.15 11.60
ADM 200117P00060000 P Jan 17, 2020 60.0 15.35 16.30
ADM 200117P00065000 P Jan 17, 2020 65.0 19.70 20.55
OPRA data is delayed 15 minutes.