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 (2017-04-21)Premium Content

Archer Daniels Midland Company (ADM)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADM 170630C00033000 C 06/30/17 33.0 6.50 10.60
ADM 170630C00034000 C 06/30/17 34.0 6.95 9.55
ADM 170630C00035000 C 06/30/17 35.0 5.80 8.60
ADM 170630C00036000 C 06/30/17 36.0 4.95 7.55
ADM 170630C00036500 C 06/30/17 36.5 4.10 7.00
ADM 170630C00037000 C 06/30/17 37.0 3.85 6.55
ADM 170630C00037500 C 06/30/17 37.5 3.55 3.75
ADM 170630C00038000 C 06/30/17 38.0 3.05 3.25
ADM 170630C00038500 C 06/30/17 38.5 2.46 2.84
ADM 170630C00039000 C 06/30/17 39.0 2.02 2.37
ADM 170630C00039500 C 06/30/17 39.5 1.58 1.86
ADM 170630C00040000 C 06/30/17 40.0 1.16 1.57
ADM 170630C00040500 C 06/30/17 40.5 0.79 0.88
ADM 170630C00041000 C 06/30/17 41.0 0.48 0.54
ADM 170630C00041500 C 06/30/17 41.5 0.23 0.27
ADM 170630C00042000 C 06/30/17 42.0 0.09 0.12
ADM 170630C00042500 C 06/30/17 42.5 0.02 0.06
ADM 170630C00043000 C 06/30/17 43.0 0.00 0.04
ADM 170630C00043500 C 06/30/17 43.5 0.00 0.03
ADM 170630C00044000 C 06/30/17 44.0 0.00 0.03
ADM 170630C00044500 C 06/30/17 44.5 0.00 0.03
ADM 170630C00045000 C 06/30/17 45.0 0.00 0.03
ADM 170630C00045500 C 06/30/17 45.5 0.00 0.03
ADM 170630C00046000 C 06/30/17 46.0 0.00 0.03
ADM 170630C00046500 C 06/30/17 46.5 0.00 0.03
ADM 170630C00047000 C 06/30/17 47.0 0.00 0.03
ADM 170630C00047500 C 06/30/17 47.5 0.00 0.02
ADM 170630C00048000 C 06/30/17 48.0 0.00 0.03
ADM 170630C00048500 C 06/30/17 48.5 0.00 0.03
ADM 170630C00049000 C 06/30/17 49.0 0.00 0.03
ADM 170630C00049500 C 06/30/17 49.5 0.00 0.03
ADM 170630C00050000 C 06/30/17 50.0 0.00 0.03
ADM 170630C00050500 C 06/30/17 50.5 0.00 0.03
ADM 170630C00051000 C 06/30/17 51.0 0.00 0.03
ADM 170630C00051500 C 06/30/17 51.5 0.00 0.03
ADM 170630C00052000 C 06/30/17 52.0 0.00 0.03
ADM 170630C00052500 C 06/30/17 52.5 0.00 0.03
ADM 170630C00053000 C 06/30/17 53.0 0.00 0.03
ADM 170630C00055000 C 06/30/17 55.0 0.00 0.03
ADM 170630P00033000 P 06/30/17 33.0 0.00 0.03
ADM 170630P00034000 P 06/30/17 34.0 0.00 0.03
ADM 170630P00035000 P 06/30/17 35.0 0.00 0.02
ADM 170630P00036000 P 06/30/17 36.0 0.00 0.03
ADM 170630P00036500 P 06/30/17 36.5 0.00 0.02
ADM 170630P00037000 P 06/30/17 37.0 0.00 0.03
ADM 170630P00037500 P 06/30/17 37.5 0.00 0.03
ADM 170630P00038000 P 06/30/17 38.0 0.00 0.03
ADM 170630P00038500 P 06/30/17 38.5 0.00 0.03
ADM 170630P00039000 P 06/30/17 39.0 0.01 0.04
ADM 170630P00039500 P 06/30/17 39.5 0.03 0.07
ADM 170630P00040000 P 06/30/17 40.0 0.07 0.11
ADM 170630P00040500 P 06/30/17 40.5 0.15 0.19
ADM 170630P00041000 P 06/30/17 41.0 0.30 0.34
ADM 170630P00041500 P 06/30/17 41.5 0.53 0.59
ADM 170630P00042000 P 06/30/17 42.0 0.86 0.97
ADM 170630P00042500 P 06/30/17 42.5 1.19 1.61
ADM 170630P00043000 P 06/30/17 43.0 1.78 1.92
ADM 170630P00043500 P 06/30/17 43.5 2.19 2.61
ADM 170630P00044000 P 06/30/17 44.0 2.76 3.10
ADM 170630P00044500 P 06/30/17 44.5 3.25 3.50
ADM 170630P00045000 P 06/30/17 45.0 3.55 4.00
ADM 170630P00045500 P 06/30/17 45.5 4.05 4.50
ADM 170630P00046000 P 06/30/17 46.0 4.70 5.00
ADM 170630P00046500 P 06/30/17 46.5 3.70 5.55
ADM 170630P00047000 P 06/30/17 47.0 4.05 6.70
ADM 170630P00047500 P 06/30/17 47.5 4.50 7.35
ADM 170630P00048000 P 06/30/17 48.0 6.75 7.60
ADM 170630P00048500 P 06/30/17 48.5 6.80 7.70
ADM 170630P00049000 P 06/30/17 49.0 5.75 9.95
ADM 170630P00049500 P 06/30/17 49.5 6.20 10.20
ADM 170630P00050000 P 06/30/17 50.0 6.50 10.50
ADM 170630P00050500 P 06/30/17 50.5 7.00 11.00
ADM 170630P00051000 P 06/30/17 51.0 7.55 11.70
ADM 170630P00051500 P 06/30/17 51.5 8.00 11.90
ADM 170630P00052000 P 06/30/17 52.0 8.80 12.85
ADM 170630P00052500 P 06/30/17 52.5 9.40 13.35
ADM 170630P00053000 P 06/30/17 53.0 9.95 13.95
ADM 170630P00055000 P 06/30/17 55.0 11.95 15.95
ADM 170707C00034000 C 07/07/17 34.0 7.00 9.10
ADM 170707C00035000 C 07/07/17 35.0 5.25 8.55
ADM 170707C00036000 C 07/07/17 36.0 5.00 6.45
ADM 170707C00036500 C 07/07/17 36.5 4.45 7.00
ADM 170707C00037000 C 07/07/17 37.0 4.00 6.60
ADM 170707C00037500 C 07/07/17 37.5 3.45 6.00
ADM 170707C00038000 C 07/07/17 38.0 2.03 4.95
ADM 170707C00038500 C 07/07/17 38.5 2.49 2.98
ADM 170707C00039000 C 07/07/17 39.0 1.82 2.55
ADM 170707C00039500 C 07/07/17 39.5 1.27 1.93
ADM 170707C00040000 C 07/07/17 40.0 1.28 1.50
ADM 170707C00040500 C 07/07/17 40.5 0.90 1.80
ADM 170707C00041000 C 07/07/17 41.0 0.55 0.75
ADM 170707C00041500 C 07/07/17 41.5 0.30 0.52
ADM 170707C00042000 C 07/07/17 42.0 0.16 0.35
ADM 170707C00042500 C 07/07/17 42.5 0.06 0.20
ADM 170707C00043000 C 07/07/17 43.0 0.00 0.28
ADM 170707C00043500 C 07/07/17 43.5 0.00 0.06
ADM 170707C00044000 C 07/07/17 44.0 0.00 0.04
ADM 170707C00044500 C 07/07/17 44.5 0.00 0.03
ADM 170707C00045000 C 07/07/17 45.0 0.00 0.03
ADM 170707C00045500 C 07/07/17 45.5 0.00 0.03
ADM 170707C00046000 C 07/07/17 46.0 0.00 0.03
ADM 170707C00046500 C 07/07/17 46.5 0.00 0.03
ADM 170707C00047000 C 07/07/17 47.0 0.00 0.03
ADM 170707C00047500 C 07/07/17 47.5 0.00 0.03
ADM 170707C00048000 C 07/07/17 48.0 0.00 0.03
ADM 170707C00048500 C 07/07/17 48.5 0.00 0.03
ADM 170707C00049000 C 07/07/17 49.0 0.00 0.03
ADM 170707C00049500 C 07/07/17 49.5 0.00 0.03
ADM 170707C00050000 C 07/07/17 50.0 0.00 0.03
ADM 170707C00050500 C 07/07/17 50.5 0.00 0.03
ADM 170707C00051000 C 07/07/17 51.0 0.00 0.03
ADM 170707C00051500 C 07/07/17 51.5 0.00 0.03
ADM 170707C00052000 C 07/07/17 52.0 0.00 0.03
ADM 170707C00052500 C 07/07/17 52.5 0.00 0.03
ADM 170707C00053000 C 07/07/17 53.0 0.00 0.03
ADM 170707P00034000 P 07/07/17 34.0 0.00 0.03
ADM 170707P00035000 P 07/07/17 35.0 0.00 0.03
ADM 170707P00036000 P 07/07/17 36.0 0.00 0.03
ADM 170707P00036500 P 07/07/17 36.5 0.00 0.03
ADM 170707P00037000 P 07/07/17 37.0 0.00 0.05
ADM 170707P00037500 P 07/07/17 37.5 0.00 0.04
ADM 170707P00038000 P 07/07/17 38.0 0.00 0.05
ADM 170707P00038500 P 07/07/17 38.5 0.00 0.07
ADM 170707P00039000 P 07/07/17 39.0 0.00 0.10
ADM 170707P00039500 P 07/07/17 39.5 0.01 0.18
ADM 170707P00040000 P 07/07/17 40.0 0.14 0.24
ADM 170707P00040500 P 07/07/17 40.5 0.26 0.39
ADM 170707P00041000 P 07/07/17 41.0 0.40 0.60
ADM 170707P00041500 P 07/07/17 41.5 0.64 0.87
ADM 170707P00042000 P 07/07/17 42.0 0.98 1.24
ADM 170707P00042500 P 07/07/17 42.5 1.24 1.54
ADM 170707P00043000 P 07/07/17 43.0 1.68 2.12
ADM 170707P00043500 P 07/07/17 43.5 2.16 2.57
ADM 170707P00044000 P 07/07/17 44.0 2.78 3.20
ADM 170707P00044500 P 07/07/17 44.5 3.20 3.55
ADM 170707P00045000 P 07/07/17 45.0 3.65 4.85
ADM 170707P00045500 P 07/07/17 45.5 4.20 5.60
ADM 170707P00046000 P 07/07/17 46.0 4.60 5.05
ADM 170707P00046500 P 07/07/17 46.5 5.10 5.50
ADM 170707P00047000 P 07/07/17 47.0 3.85 7.30
ADM 170707P00047500 P 07/07/17 47.5 6.20 6.50
ADM 170707P00048000 P 07/07/17 48.0 6.70 7.00
ADM 170707P00048500 P 07/07/17 48.5 7.10 7.50
ADM 170707P00049000 P 07/07/17 49.0 7.50 10.10
ADM 170707P00049500 P 07/07/17 49.5 8.25 10.45
ADM 170707P00050000 P 07/07/17 50.0 8.70 11.00
ADM 170707P00050500 P 07/07/17 50.5 8.90 11.55
ADM 170707P00051000 P 07/07/17 51.0 9.45 12.10
ADM 170707P00051500 P 07/07/17 51.5 10.15 12.45
ADM 170707P00052000 P 07/07/17 52.0 10.60 13.05
ADM 170707P00052500 P 07/07/17 52.5 10.90 13.60
ADM 170707P00053000 P 07/07/17 53.0 11.60 14.10
ADM 170714C00035000 C 07/14/17 35.0 5.55 7.80
ADM 170714C00036000 C 07/14/17 36.0 5.05 5.75
ADM 170714C00037000 C 07/14/17 37.0 3.90 6.05
ADM 170714C00038000 C 07/14/17 38.0 0.90 3.60
ADM 170714C00039000 C 07/14/17 39.0 2.19 2.46
ADM 170714C00040000 C 07/14/17 40.0 1.39 1.62
ADM 170714C00041000 C 07/14/17 41.0 0.66 0.98
ADM 170714C00042000 C 07/14/17 42.0 0.23 0.55
ADM 170714C00043000 C 07/14/17 43.0 0.08 0.16
ADM 170714C00044000 C 07/14/17 44.0 0.02 0.06
ADM 170714C00045000 C 07/14/17 45.0 0.00 0.04
ADM 170714C00046000 C 07/14/17 46.0 0.00 0.03
ADM 170714C00047000 C 07/14/17 47.0 0.00 0.03
ADM 170714C00048000 C 07/14/17 48.0 0.00 0.03
ADM 170714C00049000 C 07/14/17 49.0 0.00 0.03
ADM 170714P00035000 P 07/14/17 35.0 0.00 0.03
ADM 170714P00036000 P 07/14/17 36.0 0.00 0.04
ADM 170714P00037000 P 07/14/17 37.0 0.00 0.16
ADM 170714P00038000 P 07/14/17 38.0 0.03 0.09
ADM 170714P00039000 P 07/14/17 39.0 0.10 0.16
ADM 170714P00040000 P 07/14/17 40.0 0.20 0.38
ADM 170714P00041000 P 07/14/17 41.0 0.49 0.72
ADM 170714P00042000 P 07/14/17 42.0 1.06 1.33
ADM 170714P00043000 P 07/14/17 43.0 1.75 2.03
ADM 170714P00044000 P 07/14/17 44.0 2.18 3.25
ADM 170714P00045000 P 07/14/17 45.0 3.65 4.10
ADM 170714P00046000 P 07/14/17 46.0 4.75 5.40
ADM 170714P00047000 P 07/14/17 47.0 5.70 6.00
ADM 170714P00048000 P 07/14/17 48.0 6.75 7.00
ADM 170714P00049000 P 07/14/17 49.0 7.25 9.90
ADM 170721C00033000 C 07/21/17 33.0 8.00 9.20
ADM 170721C00034000 C 07/21/17 34.0 6.90 7.75
ADM 170721C00035000 C 07/21/17 35.0 6.10 7.70
ADM 170721C00036000 C 07/21/17 36.0 5.05 7.05
ADM 170721C00036500 C 07/21/17 36.5 4.60 4.95
ADM 170721C00037000 C 07/21/17 37.0 3.90 4.55
ADM 170721C00037500 C 07/21/17 37.5 3.65 4.00
ADM 170721C00038000 C 07/21/17 38.0 3.15 3.40
ADM 170721C00038500 C 07/21/17 38.5 2.72 2.91
ADM 170721C00039000 C 07/21/17 39.0 2.29 2.50
ADM 170721C00039500 C 07/21/17 39.5 1.84 2.01
ADM 170721C00040000 C 07/21/17 40.0 1.48 1.72
ADM 170721C00040500 C 07/21/17 40.5 1.15 1.23
ADM 170721C00041000 C 07/21/17 41.0 0.85 0.92
ADM 170721C00041500 C 07/21/17 41.5 0.60 0.66
ADM 170721C00042000 C 07/21/17 42.0 0.40 0.46
ADM 170721C00042500 C 07/21/17 42.5 0.26 0.31
ADM 170721C00043000 C 07/21/17 43.0 0.17 0.21
ADM 170721C00043500 C 07/21/17 43.5 0.10 0.14
ADM 170721C00044000 C 07/21/17 44.0 0.06 0.09
ADM 170721C00044500 C 07/21/17 44.5 0.03 0.06
ADM 170721C00045000 C 07/21/17 45.0 0.01 0.04
ADM 170721C00045500 C 07/21/17 45.5 0.00 0.03
ADM 170721C00046000 C 07/21/17 46.0 0.01 0.03
ADM 170721C00046500 C 07/21/17 46.5 0.00 0.03
ADM 170721C00047000 C 07/21/17 47.0 0.00 0.03
ADM 170721C00047500 C 07/21/17 47.5 0.00 0.03
ADM 170721C00048000 C 07/21/17 48.0 0.00 0.03
ADM 170721C00048500 C 07/21/17 48.5 0.00 0.02
ADM 170721C00049000 C 07/21/17 49.0 0.00 0.02
ADM 170721C00049500 C 07/21/17 49.5 0.00 0.02
ADM 170721C00050000 C 07/21/17 50.0 0.00 0.02
ADM 170721C00050500 C 07/21/17 50.5 0.00 0.02
ADM 170721C00051000 C 07/21/17 51.0 0.00 0.02
ADM 170721P00033000 P 07/21/17 33.0 0.00 0.03
ADM 170721P00034000 P 07/21/17 34.0 0.00 0.04
ADM 170721P00035000 P 07/21/17 35.0 0.00 0.04
ADM 170721P00036000 P 07/21/17 36.0 0.01 0.05
ADM 170721P00036500 P 07/21/17 36.5 0.02 0.06
ADM 170721P00037000 P 07/21/17 37.0 0.03 0.07
ADM 170721P00037500 P 07/21/17 37.5 0.05 0.09
ADM 170721P00038000 P 07/21/17 38.0 0.08 0.11
ADM 170721P00038500 P 07/21/17 38.5 0.11 0.15
ADM 170721P00039000 P 07/21/17 39.0 0.16 0.20
ADM 170721P00039500 P 07/21/17 39.5 0.24 0.27
ADM 170721P00040000 P 07/21/17 40.0 0.34 0.38
ADM 170721P00040500 P 07/21/17 40.5 0.48 0.52
ADM 170721P00041000 P 07/21/17 41.0 0.65 0.71
ADM 170721P00041500 P 07/21/17 41.5 0.90 0.95
ADM 170721P00042000 P 07/21/17 42.0 1.19 1.26
ADM 170721P00042500 P 07/21/17 42.5 1.55 1.64
ADM 170721P00043000 P 07/21/17 43.0 1.86 2.12
ADM 170721P00043500 P 07/21/17 43.5 2.25 2.54
ADM 170721P00044000 P 07/21/17 44.0 2.71 3.00
ADM 170721P00044500 P 07/21/17 44.5 3.30 3.45
ADM 170721P00045000 P 07/21/17 45.0 3.75 3.95
ADM 170721P00045500 P 07/21/17 45.5 4.05 4.45
ADM 170721P00046000 P 07/21/17 46.0 4.70 5.10
ADM 170721P00046500 P 07/21/17 46.5 5.10 5.75
ADM 170721P00047000 P 07/21/17 47.0 5.75 6.05
ADM 170721P00047500 P 07/21/17 47.5 6.10 6.60
ADM 170721P00048000 P 07/21/17 48.0 6.60 7.15
ADM 170721P00048500 P 07/21/17 48.5 7.20 7.70
ADM 170721P00049000 P 07/21/17 49.0 7.20 8.30
ADM 170721P00049500 P 07/21/17 49.5 7.85 8.50
ADM 170721P00050000 P 07/21/17 50.0 8.55 9.10
ADM 170721P00050500 P 07/21/17 50.5 9.10 9.45
ADM 170721P00051000 P 07/21/17 51.0 9.60 10.10
ADM 170728C00035000 C 07/28/17 35.0 6.05 7.55
ADM 170728C00036000 C 07/28/17 36.0 4.50 6.95
ADM 170728C00037000 C 07/28/17 37.0 4.15 4.80
ADM 170728C00038000 C 07/28/17 38.0 3.25 3.45
ADM 170728C00039000 C 07/28/17 39.0 2.32 2.68
ADM 170728C00040000 C 07/28/17 40.0 1.55 1.84
ADM 170728C00041000 C 07/28/17 41.0 0.95 1.17
ADM 170728C00042000 C 07/28/17 42.0 0.44 0.69
ADM 170728C00043000 C 07/28/17 43.0 0.23 0.32
ADM 170728C00044000 C 07/28/17 44.0 0.04 0.19
ADM 170728C00045000 C 07/28/17 45.0 0.00 0.12
ADM 170728C00046000 C 07/28/17 46.0 0.00 0.06
ADM 170728C00047000 C 07/28/17 47.0 0.00 0.03
ADM 170728C00048000 C 07/28/17 48.0 0.00 0.03
ADM 170728C00049000 C 07/28/17 49.0 0.00 0.03
ADM 170728P00035000 P 07/28/17 35.0 0.00 0.05
ADM 170728P00036000 P 07/28/17 36.0 0.00 0.15
ADM 170728P00037000 P 07/28/17 37.0 0.06 0.13
ADM 170728P00038000 P 07/28/17 38.0 0.11 0.22
ADM 170728P00039000 P 07/28/17 39.0 0.22 0.40
ADM 170728P00040000 P 07/28/17 40.0 0.39 0.65
ADM 170728P00041000 P 07/28/17 41.0 0.70 1.10
ADM 170728P00042000 P 07/28/17 42.0 1.27 1.52
ADM 170728P00043000 P 07/28/17 43.0 2.00 2.26
ADM 170728P00044000 P 07/28/17 44.0 2.73 3.05
ADM 170728P00045000 P 07/28/17 45.0 3.80 4.05
ADM 170728P00046000 P 07/28/17 46.0 2.65 6.75
ADM 170728P00047000 P 07/28/17 47.0 5.30 8.20
ADM 170728P00048000 P 07/28/17 48.0 6.30 7.30
ADM 170728P00049000 P 07/28/17 49.0 7.75 9.35
ADM 170804C00035000 C 08/04/17 35.0 3.90 8.10
ADM 170804C00036000 C 08/04/17 36.0 3.30 7.50
ADM 170804C00037000 C 08/04/17 37.0 2.75 6.75
ADM 170804C00038000 C 08/04/17 38.0 3.30 4.00
ADM 170804C00039000 C 08/04/17 39.0 2.51 5.00
ADM 170804C00040000 C 08/04/17 40.0 1.73 2.15
ADM 170804C00041000 C 08/04/17 41.0 1.09 1.44
ADM 170804C00042000 C 08/04/17 42.0 0.63 2.74
ADM 170804C00043000 C 08/04/17 43.0 0.32 0.82
ADM 170804C00044000 C 08/04/17 44.0 0.16 4.25
ADM 170804C00045000 C 08/04/17 45.0 0.06 0.31
ADM 170804C00046000 C 08/04/17 46.0 0.00 0.19
ADM 170804C00047000 C 08/04/17 47.0 0.00 0.11
ADM 170804C00048000 C 08/04/17 48.0 0.00 0.28
ADM 170804P00035000 P 08/04/17 35.0 0.00 0.24
ADM 170804P00036000 P 08/04/17 36.0 0.00 0.36
ADM 170804P00037000 P 08/04/17 37.0 0.06 0.52
ADM 170804P00038000 P 08/04/17 38.0 0.16 0.65
ADM 170804P00039000 P 08/04/17 39.0 0.28 2.34
ADM 170804P00040000 P 08/04/17 40.0 0.50 0.95
ADM 170804P00041000 P 08/04/17 41.0 0.92 1.30
ADM 170804P00042000 P 08/04/17 42.0 1.40 2.36
ADM 170804P00043000 P 08/04/17 43.0 2.09 2.44
ADM 170804P00044000 P 08/04/17 44.0 2.75 3.25
ADM 170804P00045000 P 08/04/17 45.0 2.69 6.35
ADM 170804P00046000 P 08/04/17 46.0 3.75 6.20
ADM 170804P00047000 P 08/04/17 47.0 4.30 7.75
ADM 170804P00048000 P 08/04/17 48.0 6.15 7.50
ADM 170818C00034000 C 08/18/17 34.0 5.80 9.60
ADM 170818C00035000 C 08/18/17 35.0 4.60 8.60
ADM 170818C00036000 C 08/18/17 36.0 3.95 7.75
ADM 170818C00037000 C 08/18/17 37.0 4.30 4.55
ADM 170818C00038000 C 08/18/17 38.0 3.45 3.70
ADM 170818C00039000 C 08/18/17 39.0 2.66 2.84
ADM 170818C00040000 C 08/18/17 40.0 1.98 2.08
ADM 170818C00041000 C 08/18/17 41.0 1.38 1.47
ADM 170818C00042000 C 08/18/17 42.0 0.91 0.97
ADM 170818C00043000 C 08/18/17 43.0 0.57 0.63
ADM 170818C00044000 C 08/18/17 44.0 0.34 0.38
ADM 170818C00045000 C 08/18/17 45.0 0.19 0.23
ADM 170818C00046000 C 08/18/17 46.0 0.10 0.14
ADM 170818C00047000 C 08/18/17 47.0 0.05 0.09
ADM 170818C00050000 C 08/18/17 50.0 0.00 0.03
ADM 170818C00055000 C 08/18/17 55.0 0.00 0.02
ADM 170818P00034000 P 08/18/17 34.0 0.06 0.10
ADM 170818P00035000 P 08/18/17 35.0 0.10 0.14
ADM 170818P00036000 P 08/18/17 36.0 0.16 0.21
ADM 170818P00037000 P 08/18/17 37.0 0.26 0.30
ADM 170818P00038000 P 08/18/17 38.0 0.39 0.45
ADM 170818P00039000 P 08/18/17 39.0 0.60 0.66
ADM 170818P00040000 P 08/18/17 40.0 0.88 0.97
ADM 170818P00041000 P 08/18/17 41.0 1.31 1.41
ADM 170818P00042000 P 08/18/17 42.0 1.85 1.96
ADM 170818P00043000 P 08/18/17 43.0 2.51 2.64
ADM 170818P00044000 P 08/18/17 44.0 3.25 3.45
ADM 170818P00045000 P 08/18/17 45.0 4.10 4.40
ADM 170818P00046000 P 08/18/17 46.0 2.73 5.25
ADM 170818P00047000 P 08/18/17 47.0 3.75 6.35
ADM 170818P00050000 P 08/18/17 50.0 8.75 9.55
ADM 170818P00055000 P 08/18/17 55.0 12.05 15.30
ADM 170915C00026000 C 09/15/17 26.0 14.05 17.55
ADM 170915C00027000 C 09/15/17 27.0 13.70 16.15
ADM 170915C00028000 C 09/15/17 28.0 12.95 15.60
ADM 170915C00029000 C 09/15/17 29.0 11.95 14.50
ADM 170915C00030000 C 09/15/17 30.0 10.75 13.30
ADM 170915C00031000 C 09/15/17 31.0 10.05 12.60
ADM 170915C00032000 C 09/15/17 32.0 9.00 11.50
ADM 170915C00033000 C 09/15/17 33.0 6.30 10.25
ADM 170915C00034000 C 09/15/17 34.0 5.15 9.30
ADM 170915C00035000 C 09/15/17 35.0 6.15 6.65
ADM 170915C00036000 C 09/15/17 36.0 5.20 5.75
ADM 170915C00037000 C 09/15/17 37.0 4.40 4.80
ADM 170915C00038000 C 09/15/17 38.0 3.55 3.85
ADM 170915C00039000 C 09/15/17 39.0 2.79 3.15
ADM 170915C00040000 C 09/15/17 40.0 2.17 2.33
ADM 170915C00041000 C 09/15/17 41.0 1.59 1.66
ADM 170915C00042000 C 09/15/17 42.0 1.11 1.18
ADM 170915C00043000 C 09/15/17 43.0 0.75 0.81
ADM 170915C00044000 C 09/15/17 44.0 0.49 0.54
ADM 170915C00045000 C 09/15/17 45.0 0.30 0.35
ADM 170915C00046000 C 09/15/17 46.0 0.19 0.23
ADM 170915C00047000 C 09/15/17 47.0 0.11 0.15
ADM 170915C00048000 C 09/15/17 48.0 0.06 0.09
ADM 170915C00049000 C 09/15/17 49.0 0.03 0.06
ADM 170915C00050000 C 09/15/17 50.0 0.02 0.03
ADM 170915C00052500 C 09/15/17 52.5 0.00 0.03
ADM 170915C00055000 C 09/15/17 55.0 0.00 0.02
ADM 170915C00060000 C 09/15/17 60.0 0.00 0.02
ADM 170915C00065000 C 09/15/17 65.0 0.00 0.03
ADM 170915P00026000 P 09/15/17 26.0 0.00 0.03
ADM 170915P00027000 P 09/15/17 27.0 0.00 0.04
ADM 170915P00028000 P 09/15/17 28.0 0.00 0.05
ADM 170915P00029000 P 09/15/17 29.0 0.01 0.04
ADM 170915P00030000 P 09/15/17 30.0 0.03 0.06
ADM 170915P00031000 P 09/15/17 31.0 0.04 0.07
ADM 170915P00032000 P 09/15/17 32.0 0.06 0.09
ADM 170915P00033000 P 09/15/17 33.0 0.09 0.14
ADM 170915P00034000 P 09/15/17 34.0 0.12 0.17
ADM 170915P00035000 P 09/15/17 35.0 0.19 0.24
ADM 170915P00036000 P 09/15/17 36.0 0.28 0.33
ADM 170915P00037000 P 09/15/17 37.0 0.41 0.44
ADM 170915P00038000 P 09/15/17 38.0 0.57 0.63
ADM 170915P00039000 P 09/15/17 39.0 0.83 0.88
ADM 170915P00040000 P 09/15/17 40.0 1.17 1.22
ADM 170915P00041000 P 09/15/17 41.0 1.58 1.74
ADM 170915P00042000 P 09/15/17 42.0 2.12 2.18
ADM 170915P00043000 P 09/15/17 43.0 2.75 2.83
ADM 170915P00044000 P 09/15/17 44.0 3.45 3.65
ADM 170915P00045000 P 09/15/17 45.0 4.30 4.45
ADM 170915P00046000 P 09/15/17 46.0 5.10 5.45
ADM 170915P00047000 P 09/15/17 47.0 5.70 6.30
ADM 170915P00048000 P 09/15/17 48.0 4.70 7.45
ADM 170915P00049000 P 09/15/17 49.0 7.05 8.35
ADM 170915P00050000 P 09/15/17 50.0 8.75 9.25
ADM 170915P00052500 P 09/15/17 52.5 11.10 11.75
ADM 170915P00055000 P 09/15/17 55.0 13.55 14.25
ADM 170915P00060000 P 09/15/17 60.0 17.10 20.10
ADM 170915P00065000 P 09/15/17 65.0 21.95 25.50
ADM 171215C00027000 C 12/15/17 27.0 12.55 16.60
ADM 171215C00028000 C 12/15/17 28.0 11.00 15.40
ADM 171215C00029000 C 12/15/17 29.0 10.05 14.25
ADM 171215C00030000 C 12/15/17 30.0 9.50 13.60
ADM 171215C00031000 C 12/15/17 31.0 8.30 12.65
ADM 171215C00032000 C 12/15/17 32.0 7.95 9.55
ADM 171215C00033000 C 12/15/17 33.0 7.00 8.80
ADM 171215C00034000 C 12/15/17 34.0 7.30 7.60
ADM 171215C00035000 C 12/15/17 35.0 6.50 6.95
ADM 171215C00036000 C 12/15/17 36.0 5.70 5.95
ADM 171215C00037000 C 12/15/17 37.0 4.85 5.15
ADM 171215C00038000 C 12/15/17 38.0 4.10 4.30
ADM 171215C00039000 C 12/15/17 39.0 3.45 3.60
ADM 171215C00040000 C 12/15/17 40.0 2.87 2.96
ADM 171215C00041000 C 12/15/17 41.0 2.32 2.41
ADM 171215C00042000 C 12/15/17 42.0 1.84 1.93
ADM 171215C00043000 C 12/15/17 43.0 1.44 1.53
ADM 171215C00044000 C 12/15/17 44.0 1.10 1.19
ADM 171215C00045000 C 12/15/17 45.0 0.83 0.91
ADM 171215C00046000 C 12/15/17 46.0 0.62 0.69
ADM 171215C00047000 C 12/15/17 47.0 0.45 0.52
ADM 171215C00048000 C 12/15/17 48.0 0.33 0.39
ADM 171215C00049000 C 12/15/17 49.0 0.23 0.29
ADM 171215C00050000 C 12/15/17 50.0 0.16 0.22
ADM 171215C00052500 C 12/15/17 52.5 0.07 0.11
ADM 171215C00055000 C 12/15/17 55.0 0.02 0.06
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 0.09 0.13
ADM 171215P00028000 P 12/15/17 28.0 0.11 0.16
ADM 171215P00029000 P 12/15/17 29.0 0.15 0.19
ADM 171215P00030000 P 12/15/17 30.0 0.19 0.23
ADM 171215P00031000 P 12/15/17 31.0 0.24 0.29
ADM 171215P00032000 P 12/15/17 32.0 0.30 0.35
ADM 171215P00033000 P 12/15/17 33.0 0.39 0.44
ADM 171215P00034000 P 12/15/17 34.0 0.50 0.54
ADM 171215P00035000 P 12/15/17 35.0 0.63 0.71
ADM 171215P00036000 P 12/15/17 36.0 0.81 0.86
ADM 171215P00037000 P 12/15/17 37.0 1.02 1.07
ADM 171215P00038000 P 12/15/17 38.0 1.29 1.34
ADM 171215P00039000 P 12/15/17 39.0 1.61 1.80
ADM 171215P00040000 P 12/15/17 40.0 2.00 2.07
ADM 171215P00041000 P 12/15/17 41.0 2.47 2.53
ADM 171215P00042000 P 12/15/17 42.0 2.98 3.10
ADM 171215P00043000 P 12/15/17 43.0 3.55 3.70
ADM 171215P00044000 P 12/15/17 44.0 4.20 4.35
ADM 171215P00045000 P 12/15/17 45.0 4.95 5.10
ADM 171215P00046000 P 12/15/17 46.0 5.70 5.90
ADM 171215P00047000 P 12/15/17 47.0 6.55 6.80
ADM 171215P00048000 P 12/15/17 48.0 7.40 7.75
ADM 171215P00049000 P 12/15/17 49.0 7.55 8.75
ADM 171215P00050000 P 12/15/17 50.0 8.75 9.50
ADM 171215P00052500 P 12/15/17 52.5 9.55 13.95
ADM 171215P00055000 P 12/15/17 55.0 12.30 16.55
ADM 171215P00060000 P 12/15/17 60.0 17.65 21.60
ADM 171215P00065000 P 12/15/17 65.0 22.50 26.60
ADM 180119C00018000 C 01/19/18 18.0 20.80 24.70
ADM 180119C00020000 C 01/19/18 20.0 19.40 22.85
ADM 180119C00023000 C 01/19/18 23.0 15.85 20.00
ADM 180119C00024000 C 01/19/18 24.0 14.75 19.00
ADM 180119C00025000 C 01/19/18 25.0 13.70 17.70
ADM 180119C00026000 C 01/19/18 26.0 13.00 17.20
ADM 180119C00027000 C 01/19/18 27.0 12.45 16.60
ADM 180119C00028000 C 01/19/18 28.0 11.20 15.20
ADM 180119C00029000 C 01/19/18 29.0 9.80 13.80
ADM 180119C00030000 C 01/19/18 30.0 9.35 13.45
ADM 180119C00031000 C 01/19/18 31.0 9.60 10.50
ADM 180119C00032000 C 01/19/18 32.0 8.85 9.75
ADM 180119C00033000 C 01/19/18 33.0 7.50 8.90
ADM 180119C00034000 C 01/19/18 34.0 7.40 7.70
ADM 180119C00035000 C 01/19/18 35.0 6.65 6.85
ADM 180119C00036000 C 01/19/18 36.0 5.75 6.10
ADM 180119C00037000 C 01/19/18 37.0 5.05 5.30
ADM 180119C00038000 C 01/19/18 38.0 4.35 4.50
ADM 180119C00039000 C 01/19/18 39.0 3.70 4.00
ADM 180119C00040000 C 01/19/18 40.0 3.05 3.20
ADM 180119C00041000 C 01/19/18 41.0 2.55 2.64
ADM 180119C00042000 C 01/19/18 42.0 2.06 2.15
ADM 180119C00043000 C 01/19/18 43.0 1.65 1.73
ADM 180119C00044000 C 01/19/18 44.0 1.30 1.38
ADM 180119C00045000 C 01/19/18 45.0 1.02 1.08
ADM 180119C00046000 C 01/19/18 46.0 0.77 0.84
ADM 180119C00047000 C 01/19/18 47.0 0.59 0.65
ADM 180119C00048000 C 01/19/18 48.0 0.44 0.50
ADM 180119C00049000 C 01/19/18 49.0 0.33 0.40
ADM 180119C00050000 C 01/19/18 50.0 0.24 0.30
ADM 180119C00052500 C 01/19/18 52.5 0.12 0.16
ADM 180119C00055000 C 01/19/18 55.0 0.05 0.09
ADM 180119C00060000 C 01/19/18 60.0 0.00 0.04
ADM 180119C00065000 C 01/19/18 65.0 0.00 0.03
ADM 180119P00018000 P 01/19/18 18.0 0.00 0.04
ADM 180119P00020000 P 01/19/18 20.0 0.02 0.06
ADM 180119P00023000 P 01/19/18 23.0 0.05 0.10
ADM 180119P00024000 P 01/19/18 24.0 0.06 0.11
ADM 180119P00025000 P 01/19/18 25.0 0.06 0.14
ADM 180119P00026000 P 01/19/18 26.0 0.09 0.17
ADM 180119P00027000 P 01/19/18 27.0 0.04 0.19
ADM 180119P00028000 P 01/19/18 28.0 0.15 0.22
ADM 180119P00029000 P 01/19/18 29.0 0.19 0.26
ADM 180119P00030000 P 01/19/18 30.0 0.27 0.31
ADM 180119P00031000 P 01/19/18 31.0 0.34 0.38
ADM 180119P00032000 P 01/19/18 32.0 0.31 0.46
ADM 180119P00033000 P 01/19/18 33.0 0.51 0.56
ADM 180119P00034000 P 01/19/18 34.0 0.51 0.69
ADM 180119P00035000 P 01/19/18 35.0 0.79 0.84
ADM 180119P00036000 P 01/19/18 36.0 0.98 1.03
ADM 180119P00037000 P 01/19/18 37.0 1.21 1.27
ADM 180119P00038000 P 01/19/18 38.0 1.46 1.71
ADM 180119P00039000 P 01/19/18 39.0 1.81 1.88
ADM 180119P00040000 P 01/19/18 40.0 2.20 2.28
ADM 180119P00041000 P 01/19/18 41.0 2.66 2.74
ADM 180119P00042000 P 01/19/18 42.0 3.15 3.30
ADM 180119P00043000 P 01/19/18 43.0 3.75 3.85
ADM 180119P00044000 P 01/19/18 44.0 4.40 4.50
ADM 180119P00045000 P 01/19/18 45.0 5.10 5.25
ADM 180119P00046000 P 01/19/18 46.0 5.90 6.00
ADM 180119P00047000 P 01/19/18 47.0 6.60 6.85
ADM 180119P00048000 P 01/19/18 48.0 7.45 7.75
ADM 180119P00049000 P 01/19/18 49.0 8.30 8.65
ADM 180119P00050000 P 01/19/18 50.0 7.90 9.65
ADM 180119P00052500 P 01/19/18 52.5 9.70 13.25
ADM 180119P00055000 P 01/19/18 55.0 11.90 15.75
ADM 180119P00060000 P 01/19/18 60.0 16.75 20.65
ADM 180119P00065000 P 01/19/18 65.0 21.70 25.65
ADM 180615C00023000 C 06/15/18 23.0 15.70 20.50
ADM 180615C00025000 C 06/15/18 25.0 13.75 18.50
ADM 180615C00028000 C 06/15/18 28.0 11.00 15.80
ADM 180615C00030000 C 06/15/18 30.0 9.30 11.65
ADM 180615C00033000 C 06/15/18 33.0 8.70 8.95
ADM 180615C00035000 C 06/15/18 35.0 7.05 7.35
ADM 180615C00038000 C 06/15/18 38.0 5.00 5.25
ADM 180615C00040000 C 06/15/18 40.0 3.80 4.10
ADM 180615C00042000 C 06/15/18 42.0 2.84 3.10
ADM 180615C00045000 C 06/15/18 45.0 1.71 2.22
ADM 180615C00047000 C 06/15/18 47.0 1.17 1.40
ADM 180615C00050000 C 06/15/18 50.0 0.64 0.78
ADM 180615C00055000 C 06/15/18 55.0 0.19 0.33
ADM 180615C00060000 C 06/15/18 60.0 0.05 0.14
ADM 180615P00023000 P 06/15/18 23.0 0.15 0.25
ADM 180615P00025000 P 06/15/18 25.0 0.22 0.33
ADM 180615P00028000 P 06/15/18 28.0 0.41 0.63
ADM 180615P00030000 P 06/15/18 30.0 0.63 0.75
ADM 180615P00033000 P 06/15/18 33.0 1.07 1.23
ADM 180615P00035000 P 06/15/18 35.0 1.51 1.68
ADM 180615P00038000 P 06/15/18 38.0 0.10 4.15
ADM 180615P00040000 P 06/15/18 40.0 3.25 3.50
ADM 180615P00042000 P 06/15/18 42.0 4.25 4.50
ADM 180615P00045000 P 06/15/18 45.0 6.10 6.45
ADM 180615P00047000 P 06/15/18 47.0 7.55 7.85
ADM 180615P00050000 P 06/15/18 50.0 9.95 10.25
ADM 180615P00055000 P 06/15/18 55.0 12.95 14.95
ADM 180615P00060000 P 06/15/18 60.0 17.10 21.80
ADM 190118C00023000 C 01/18/19 23.0 15.70 20.50
ADM 190118C00025000 C 01/18/19 25.0 13.70 18.50
ADM 190118C00028000 C 01/18/19 28.0 11.10 15.80
ADM 190118C00030000 C 01/18/19 30.0 10.50 13.60
ADM 190118C00033000 C 01/18/19 33.0 8.75 9.95
ADM 190118C00035000 C 01/18/19 35.0 7.15 8.60
ADM 190118C00038000 C 01/18/19 38.0 5.70 6.15
ADM 190118C00040000 C 01/18/19 40.0 4.65 5.10
ADM 190118C00042000 C 01/18/19 42.0 3.70 4.10
ADM 190118C00045000 C 01/18/19 45.0 2.56 3.35
ADM 190118C00047000 C 01/18/19 47.0 2.00 2.62
ADM 190118C00050000 C 01/18/19 50.0 1.26 1.60
ADM 190118C00052500 C 01/18/19 52.5 0.81 1.29
ADM 190118C00055000 C 01/18/19 55.0 0.55 0.86
ADM 190118C00060000 C 01/18/19 60.0 0.15 0.59
ADM 190118C00065000 C 01/18/19 65.0 0.03 0.30
ADM 190118P00023000 P 01/18/19 23.0 0.32 0.76
ADM 190118P00025000 P 01/18/19 25.0 0.46 0.98
ADM 190118P00028000 P 01/18/19 28.0 0.79 1.19
ADM 190118P00030000 P 01/18/19 30.0 1.19 1.41
ADM 190118P00033000 P 01/18/19 33.0 1.85 2.94
ADM 190118P00035000 P 01/18/19 35.0 2.33 2.92
ADM 190118P00038000 P 01/18/19 38.0 3.45 3.75
ADM 190118P00040000 P 01/18/19 40.0 4.30 4.65
ADM 190118P00042000 P 01/18/19 42.0 5.35 5.75
ADM 190118P00045000 P 01/18/19 45.0 7.10 7.55
ADM 190118P00047000 P 01/18/19 47.0 8.50 9.40
ADM 190118P00050000 P 01/18/19 50.0 10.20 11.90
ADM 190118P00052500 P 01/18/19 52.5 12.35 13.65
ADM 190118P00055000 P 01/18/19 55.0 12.90 17.25
ADM 190118P00060000 P 01/18/19 60.0 17.20 22.00
ADM 190118P00065000 P 01/18/19 65.0 22.00 26.80

OPRA data is delayed 15 minutes.