Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Automatic Data Processing Inc (ADP)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 171124C00065000 C Nov 24, 2017 65.0 45.00 47.50
ADP 171124C00070000 C Nov 24, 2017 70.0 38.50 43.20
ADP 171124C00075000 C Nov 24, 2017 75.0 33.50 38.20
ADP 171124C00080000 C Nov 24, 2017 80.0 28.50 33.20
ADP 171124C00085000 C Nov 24, 2017 85.0 23.70 28.40
ADP 171124C00090000 C Nov 24, 2017 90.0 18.70 23.40
ADP 171124C00092500 C Nov 24, 2017 92.5 16.40 20.50
ADP 171124C00095000 C Nov 24, 2017 95.0 14.10 17.90
ADP 171124C00097500 C Nov 24, 2017 97.5 11.70 15.30
ADP 171124C00098500 C Nov 24, 2017 98.5 10.70 14.00
ADP 171124C00099000 C Nov 24, 2017 99.0 10.10 14.00
ADP 171124C00099500 C Nov 24, 2017 99.5 9.70 13.20
ADP 171124C00100000 C Nov 24, 2017 100.0 9.20 12.90
ADP 171124C00101000 C Nov 24, 2017 101.0 9.20 10.70
ADP 171124C00102000 C Nov 24, 2017 102.0 8.10 10.60
ADP 171124C00103000 C Nov 24, 2017 103.0 6.10 9.90
ADP 171124C00104000 C Nov 24, 2017 104.0 5.10 8.00
ADP 171124C00105000 C Nov 24, 2017 105.0 4.90 8.00
ADP 171124C00106000 C Nov 24, 2017 106.0 4.80 6.40
ADP 171124C00107000 C Nov 24, 2017 107.0 3.80 4.40
ADP 171124C00108000 C Nov 24, 2017 108.0 2.80 3.30
ADP 171124C00109000 C Nov 24, 2017 109.0 2.00 2.55
ADP 171124C00110000 C Nov 24, 2017 110.0 1.30 1.60
ADP 171124C00111000 C Nov 24, 2017 111.0 0.70 0.90
ADP 171124C00112000 C Nov 24, 2017 112.0 0.30 0.50
ADP 171124C00113000 C Nov 24, 2017 113.0 0.10 0.20
ADP 171124C00114000 C Nov 24, 2017 114.0 0.00 0.10
ADP 171124C00115000 C Nov 24, 2017 115.0 0.00 0.05
ADP 171124C00116000 C Nov 24, 2017 116.0 0.00 0.05
ADP 171124C00117000 C Nov 24, 2017 117.0 0.00 0.05
ADP 171124C00118000 C Nov 24, 2017 118.0 0.00 0.05
ADP 171124C00119000 C Nov 24, 2017 119.0 0.00 0.05
ADP 171124C00120000 C Nov 24, 2017 120.0 0.00 0.05
ADP 171124C00121000 C Nov 24, 2017 121.0 0.00 0.05
ADP 171124C00122000 C Nov 24, 2017 122.0 0.00 0.05
ADP 171124C00123000 C Nov 24, 2017 123.0 0.00 0.05
ADP 171124C00124000 C Nov 24, 2017 124.0 0.00 0.05
ADP 171124C00125000 C Nov 24, 2017 125.0 0.00 0.05
ADP 171124C00126000 C Nov 24, 2017 126.0 0.00 0.05
ADP 171124C00127000 C Nov 24, 2017 127.0 0.00 0.05
ADP 171124C00128000 C Nov 24, 2017 128.0 0.00 0.05
ADP 171124C00129000 C Nov 24, 2017 129.0 0.00 0.05
ADP 171124C00130000 C Nov 24, 2017 130.0 0.00 0.05
ADP 171124C00135000 C Nov 24, 2017 135.0 0.00 0.05
ADP 171124C00140000 C Nov 24, 2017 140.0 0.00 0.05
ADP 171124C00145000 C Nov 24, 2017 145.0 0.00 0.05
ADP 171124C00150000 C Nov 24, 2017 150.0 0.00 0.05
ADP 171124C00155000 C Nov 24, 2017 155.0 0.00 0.05
ADP 171124C00160000 C Nov 24, 2017 160.0 0.00 0.05
ADP 171124C00165000 C Nov 24, 2017 165.0 0.00 0.05
ADP 171124P00065000 P Nov 24, 2017 65.0 0.00 0.05
ADP 171124P00070000 P Nov 24, 2017 70.0 0.00 0.05
ADP 171124P00075000 P Nov 24, 2017 75.0 0.00 0.05
ADP 171124P00080000 P Nov 24, 2017 80.0 0.00 0.05
ADP 171124P00085000 P Nov 24, 2017 85.0 0.00 0.05
ADP 171124P00090000 P Nov 24, 2017 90.0 0.00 0.05
ADP 171124P00092500 P Nov 24, 2017 92.5 0.00 0.05
ADP 171124P00095000 P Nov 24, 2017 95.0 0.00 0.05
ADP 171124P00097500 P Nov 24, 2017 97.5 0.00 0.05
ADP 171124P00098500 P Nov 24, 2017 98.5 0.00 0.05
ADP 171124P00099000 P Nov 24, 2017 99.0 0.00 0.05
ADP 171124P00099500 P Nov 24, 2017 99.5 0.00 0.05
ADP 171124P00100000 P Nov 24, 2017 100.0 0.00 0.05
ADP 171124P00101000 P Nov 24, 2017 101.0 0.00 0.05
ADP 171124P00102000 P Nov 24, 2017 102.0 0.00 0.05
ADP 171124P00103000 P Nov 24, 2017 103.0 0.00 0.05
ADP 171124P00104000 P Nov 24, 2017 104.0 0.00 0.10
ADP 171124P00105000 P Nov 24, 2017 105.0 0.00 0.05
ADP 171124P00106000 P Nov 24, 2017 106.0 0.00 0.10
ADP 171124P00107000 P Nov 24, 2017 107.0 0.00 0.10
ADP 171124P00108000 P Nov 24, 2017 108.0 0.00 0.15
ADP 171124P00109000 P Nov 24, 2017 109.0 0.15 0.30
ADP 171124P00110000 P Nov 24, 2017 110.0 0.35 0.50
ADP 171124P00111000 P Nov 24, 2017 111.0 0.70 0.90
ADP 171124P00112000 P Nov 24, 2017 112.0 1.25 1.50
ADP 171124P00113000 P Nov 24, 2017 113.0 1.85 2.55
ADP 171124P00114000 P Nov 24, 2017 114.0 2.85 3.30
ADP 171124P00115000 P Nov 24, 2017 115.0 3.80 4.50
ADP 171124P00116000 P Nov 24, 2017 116.0 3.30 6.10
ADP 171124P00117000 P Nov 24, 2017 117.0 5.80 6.40
ADP 171124P00118000 P Nov 24, 2017 118.0 5.40 8.50
ADP 171124P00119000 P Nov 24, 2017 119.0 6.20 10.20
ADP 171124P00120000 P Nov 24, 2017 120.0 8.10 10.00
ADP 171124P00121000 P Nov 24, 2017 121.0 9.30 11.60
ADP 171124P00122000 P Nov 24, 2017 122.0 9.60 12.00
ADP 171124P00123000 P Nov 24, 2017 123.0 10.70 13.10
ADP 171124P00124000 P Nov 24, 2017 124.0 11.30 15.20
ADP 171124P00125000 P Nov 24, 2017 125.0 12.30 15.60
ADP 171124P00126000 P Nov 24, 2017 126.0 14.80 15.30
ADP 171124P00127000 P Nov 24, 2017 127.0 14.10 18.10
ADP 171124P00128000 P Nov 24, 2017 128.0 14.70 19.40
ADP 171124P00129000 P Nov 24, 2017 129.0 15.70 20.40
ADP 171124P00130000 P Nov 24, 2017 130.0 16.80 21.40
ADP 171124P00135000 P Nov 24, 2017 135.0 22.10 26.40
ADP 171124P00140000 P Nov 24, 2017 140.0 26.60 31.30
ADP 171124P00145000 P Nov 24, 2017 145.0 31.70 36.40
ADP 171124P00150000 P Nov 24, 2017 150.0 36.80 41.40
ADP 171124P00155000 P Nov 24, 2017 155.0 41.70 46.40
ADP 171124P00160000 P Nov 24, 2017 160.0 46.70 51.30
ADP 171124P00165000 P Nov 24, 2017 165.0 52.60 55.10
ADP 171201C00065000 C Dec 01, 2017 65.0 44.70 47.30
ADP 171201C00070000 C Dec 01, 2017 70.0 38.70 43.30
ADP 171201C00075000 C Dec 01, 2017 75.0 33.70 38.40
ADP 171201C00080000 C Dec 01, 2017 80.0 28.70 33.50
ADP 171201C00085000 C Dec 01, 2017 85.0 23.70 28.40
ADP 171201C00090000 C Dec 01, 2017 90.0 18.70 23.40
ADP 171201C00095000 C Dec 01, 2017 95.0 14.00 18.50
ADP 171201C00098500 C Dec 01, 2017 98.5 10.90 15.00
ADP 171201C00099500 C Dec 01, 2017 99.5 9.90 13.00
ADP 171201C00100000 C Dec 01, 2017 100.0 9.10 12.90
ADP 171201C00101000 C Dec 01, 2017 101.0 8.90 12.00
ADP 171201C00102000 C Dec 01, 2017 102.0 7.30 10.80
ADP 171201C00103000 C Dec 01, 2017 103.0 7.20 10.50
ADP 171201C00104000 C Dec 01, 2017 104.0 6.20 9.60
ADP 171201C00105000 C Dec 01, 2017 105.0 4.50 8.60
ADP 171201C00106000 C Dec 01, 2017 106.0 3.60 7.60
ADP 171201C00107000 C Dec 01, 2017 107.0 3.20 4.70
ADP 171201C00108000 C Dec 01, 2017 108.0 3.30 3.70
ADP 171201C00109000 C Dec 01, 2017 109.0 2.50 2.90
ADP 171201C00110000 C Dec 01, 2017 110.0 1.75 2.10
ADP 171201C00111000 C Dec 01, 2017 111.0 1.20 1.50
ADP 171201C00112000 C Dec 01, 2017 112.0 0.70 1.00
ADP 171201C00113000 C Dec 01, 2017 113.0 0.40 0.65
ADP 171201C00114000 C Dec 01, 2017 114.0 0.20 0.40
ADP 171201C00115000 C Dec 01, 2017 115.0 0.10 0.25
ADP 171201C00116000 C Dec 01, 2017 116.0 0.00 0.15
ADP 171201C00117000 C Dec 01, 2017 117.0 0.00 0.10
ADP 171201C00118000 C Dec 01, 2017 118.0 0.00 0.05
ADP 171201C00119000 C Dec 01, 2017 119.0 0.00 0.25
ADP 171201C00120000 C Dec 01, 2017 120.0 0.00 0.05
ADP 171201C00121000 C Dec 01, 2017 121.0 0.00 0.30
ADP 171201C00122000 C Dec 01, 2017 122.0 0.00 0.05
ADP 171201C00123000 C Dec 01, 2017 123.0 0.00 0.05
ADP 171201C00124000 C Dec 01, 2017 124.0 0.00 0.05
ADP 171201C00125000 C Dec 01, 2017 125.0 0.00 0.05
ADP 171201C00126000 C Dec 01, 2017 126.0 0.00 0.05
ADP 171201C00127000 C Dec 01, 2017 127.0 0.00 0.20
ADP 171201C00128000 C Dec 01, 2017 128.0 0.00 0.05
ADP 171201C00129000 C Dec 01, 2017 129.0 0.00 0.25
ADP 171201C00130000 C Dec 01, 2017 130.0 0.00 0.05
ADP 171201C00135000 C Dec 01, 2017 135.0 0.00 0.05
ADP 171201C00140000 C Dec 01, 2017 140.0 0.00 0.05
ADP 171201C00145000 C Dec 01, 2017 145.0 0.00 0.05
ADP 171201C00150000 C Dec 01, 2017 150.0 0.00 0.05
ADP 171201C00155000 C Dec 01, 2017 155.0 0.00 0.05
ADP 171201C00160000 C Dec 01, 2017 160.0 0.00 0.05
ADP 171201C00165000 C Dec 01, 2017 165.0 0.00 0.30
ADP 171201P00065000 P Dec 01, 2017 65.0 0.00 0.05
ADP 171201P00070000 P Dec 01, 2017 70.0 0.00 0.05
ADP 171201P00075000 P Dec 01, 2017 75.0 0.00 0.05
ADP 171201P00080000 P Dec 01, 2017 80.0 0.00 0.05
ADP 171201P00085000 P Dec 01, 2017 85.0 0.00 0.15
ADP 171201P00090000 P Dec 01, 2017 90.0 0.00 0.75
ADP 171201P00095000 P Dec 01, 2017 95.0 0.00 0.70
ADP 171201P00098500 P Dec 01, 2017 98.5 0.00 0.70
ADP 171201P00099500 P Dec 01, 2017 99.5 0.00 0.30
ADP 171201P00100000 P Dec 01, 2017 100.0 0.00 0.30
ADP 171201P00101000 P Dec 01, 2017 101.0 0.00 0.10
ADP 171201P00102000 P Dec 01, 2017 102.0 0.00 0.10
ADP 171201P00103000 P Dec 01, 2017 103.0 0.00 0.10
ADP 171201P00104000 P Dec 01, 2017 104.0 0.00 0.15
ADP 171201P00105000 P Dec 01, 2017 105.0 0.00 0.20
ADP 171201P00106000 P Dec 01, 2017 106.0 0.05 0.25
ADP 171201P00107000 P Dec 01, 2017 107.0 0.15 0.35
ADP 171201P00108000 P Dec 01, 2017 108.0 0.25 0.50
ADP 171201P00109000 P Dec 01, 2017 109.0 0.45 0.70
ADP 171201P00110000 P Dec 01, 2017 110.0 0.70 1.00
ADP 171201P00111000 P Dec 01, 2017 111.0 1.05 1.40
ADP 171201P00112000 P Dec 01, 2017 112.0 1.60 2.00
ADP 171201P00113000 P Dec 01, 2017 113.0 2.30 2.65
ADP 171201P00114000 P Dec 01, 2017 114.0 3.00 4.30
ADP 171201P00115000 P Dec 01, 2017 115.0 3.60 5.60
ADP 171201P00116000 P Dec 01, 2017 116.0 3.30 7.20
ADP 171201P00117000 P Dec 01, 2017 117.0 5.20 8.40
ADP 171201P00118000 P Dec 01, 2017 118.0 5.40 9.30
ADP 171201P00119000 P Dec 01, 2017 119.0 7.00 10.40
ADP 171201P00120000 P Dec 01, 2017 120.0 8.40 11.30
ADP 171201P00121000 P Dec 01, 2017 121.0 9.10 11.90
ADP 171201P00122000 P Dec 01, 2017 122.0 9.90 12.40
ADP 171201P00123000 P Dec 01, 2017 123.0 11.10 13.70
ADP 171201P00124000 P Dec 01, 2017 124.0 11.10 15.00
ADP 171201P00125000 P Dec 01, 2017 125.0 12.90 16.00
ADP 171201P00126000 P Dec 01, 2017 126.0 14.10 16.90
ADP 171201P00127000 P Dec 01, 2017 127.0 14.40 17.90
ADP 171201P00128000 P Dec 01, 2017 128.0 14.60 19.40
ADP 171201P00129000 P Dec 01, 2017 129.0 15.70 20.40
ADP 171201P00130000 P Dec 01, 2017 130.0 16.70 21.40
ADP 171201P00135000 P Dec 01, 2017 135.0 21.60 26.40
ADP 171201P00140000 P Dec 01, 2017 140.0 26.80 31.40
ADP 171201P00145000 P Dec 01, 2017 145.0 31.70 36.40
ADP 171201P00150000 P Dec 01, 2017 150.0 36.70 41.30
ADP 171201P00155000 P Dec 01, 2017 155.0 41.70 46.30
ADP 171201P00160000 P Dec 01, 2017 160.0 46.70 51.40
ADP 171201P00165000 P Dec 01, 2017 165.0 52.90 55.30
ADP 171208C00065000 C Dec 08, 2017 65.0 44.60 47.30
ADP 171208C00070000 C Dec 08, 2017 70.0 38.70 43.40
ADP 171208C00075000 C Dec 08, 2017 75.0 33.70 38.40
ADP 171208C00080000 C Dec 08, 2017 80.0 28.70 33.30
ADP 171208C00085000 C Dec 08, 2017 85.0 23.70 28.40
ADP 171208C00090000 C Dec 08, 2017 90.0 18.70 23.50
ADP 171208C00095000 C Dec 08, 2017 95.0 14.20 17.70
ADP 171208C00098500 C Dec 08, 2017 98.5 10.40 14.90
ADP 171208C00099000 C Dec 08, 2017 99.0 10.70 14.50
ADP 171208C00100000 C Dec 08, 2017 100.0 9.80 12.20
ADP 171208C00101000 C Dec 08, 2017 101.0 9.00 11.20
ADP 171208C00102000 C Dec 08, 2017 102.0 8.10 9.70
ADP 171208C00103000 C Dec 08, 2017 103.0 6.30 10.60
ADP 171208C00104000 C Dec 08, 2017 104.0 5.60 8.90
ADP 171208C00105000 C Dec 08, 2017 105.0 5.50 8.70
ADP 171208C00106000 C Dec 08, 2017 106.0 5.10 5.90
ADP 171208C00107000 C Dec 08, 2017 107.0 4.20 4.70
ADP 171208C00108000 C Dec 08, 2017 108.0 2.75 4.30
ADP 171208C00109000 C Dec 08, 2017 109.0 2.70 3.30
ADP 171208C00110000 C Dec 08, 2017 110.0 2.05 2.50
ADP 171208C00111000 C Dec 08, 2017 111.0 1.45 1.90
ADP 171208C00112000 C Dec 08, 2017 112.0 1.05 1.40
ADP 171208C00113000 C Dec 08, 2017 113.0 0.65 1.10
ADP 171208C00114000 C Dec 08, 2017 114.0 0.45 0.75
ADP 171208C00115000 C Dec 08, 2017 115.0 0.25 0.50
ADP 171208C00116000 C Dec 08, 2017 116.0 0.20 0.35
ADP 171208C00117000 C Dec 08, 2017 117.0 0.05 0.25
ADP 171208C00118000 C Dec 08, 2017 118.0 0.00 0.15
ADP 171208C00119000 C Dec 08, 2017 119.0 0.00 0.30
ADP 171208C00120000 C Dec 08, 2017 120.0 0.00 0.10
ADP 171208C00121000 C Dec 08, 2017 121.0 0.00 0.25
ADP 171208C00122000 C Dec 08, 2017 122.0 0.00 0.30
ADP 171208C00123000 C Dec 08, 2017 123.0 0.00 0.05
ADP 171208C00124000 C Dec 08, 2017 124.0 0.00 0.30
ADP 171208C00125000 C Dec 08, 2017 125.0 0.00 0.05
ADP 171208C00126000 C Dec 08, 2017 126.0 0.00 0.05
ADP 171208C00127000 C Dec 08, 2017 127.0 0.00 0.05
ADP 171208C00128000 C Dec 08, 2017 128.0 0.00 0.05
ADP 171208C00129000 C Dec 08, 2017 129.0 0.00 0.05
ADP 171208C00130000 C Dec 08, 2017 130.0 0.00 0.05
ADP 171208C00135000 C Dec 08, 2017 135.0 0.00 0.05
ADP 171208C00140000 C Dec 08, 2017 140.0 0.00 0.20
ADP 171208C00145000 C Dec 08, 2017 145.0 0.00 0.05
ADP 171208C00150000 C Dec 08, 2017 150.0 0.00 0.05
ADP 171208C00155000 C Dec 08, 2017 155.0 0.00 0.05
ADP 171208C00160000 C Dec 08, 2017 160.0 0.00 0.05
ADP 171208C00165000 C Dec 08, 2017 165.0 0.00 0.05
ADP 171208P00065000 P Dec 08, 2017 65.0 0.00 0.15
ADP 171208P00070000 P Dec 08, 2017 70.0 0.00 0.05
ADP 171208P00075000 P Dec 08, 2017 75.0 0.00 0.05
ADP 171208P00080000 P Dec 08, 2017 80.0 0.00 0.05
ADP 171208P00085000 P Dec 08, 2017 85.0 0.00 0.30
ADP 171208P00090000 P Dec 08, 2017 90.0 0.00 0.20
ADP 171208P00095000 P Dec 08, 2017 95.0 0.00 0.05
ADP 171208P00098500 P Dec 08, 2017 98.5 0.00 0.10
ADP 171208P00099000 P Dec 08, 2017 99.0 0.00 0.10
ADP 171208P00100000 P Dec 08, 2017 100.0 0.00 0.10
ADP 171208P00101000 P Dec 08, 2017 101.0 0.00 0.15
ADP 171208P00102000 P Dec 08, 2017 102.0 0.05 0.15
ADP 171208P00103000 P Dec 08, 2017 103.0 0.05 0.20
ADP 171208P00104000 P Dec 08, 2017 104.0 0.10 0.30
ADP 171208P00105000 P Dec 08, 2017 105.0 0.20 0.40
ADP 171208P00106000 P Dec 08, 2017 106.0 0.30 0.55
ADP 171208P00107000 P Dec 08, 2017 107.0 0.45 0.75
ADP 171208P00108000 P Dec 08, 2017 108.0 0.70 1.05
ADP 171208P00109000 P Dec 08, 2017 109.0 1.00 1.40
ADP 171208P00110000 P Dec 08, 2017 110.0 1.40 1.80
ADP 171208P00111000 P Dec 08, 2017 111.0 1.85 2.30
ADP 171208P00112000 P Dec 08, 2017 112.0 2.40 2.90
ADP 171208P00113000 P Dec 08, 2017 113.0 2.95 3.50
ADP 171208P00114000 P Dec 08, 2017 114.0 3.80 6.00
ADP 171208P00115000 P Dec 08, 2017 115.0 4.40 5.00
ADP 171208P00116000 P Dec 08, 2017 116.0 4.50 8.20
ADP 171208P00117000 P Dec 08, 2017 117.0 6.40 6.90
ADP 171208P00118000 P Dec 08, 2017 118.0 5.90 9.50
ADP 171208P00119000 P Dec 08, 2017 119.0 6.70 10.70
ADP 171208P00120000 P Dec 08, 2017 120.0 8.40 11.60
ADP 171208P00121000 P Dec 08, 2017 121.0 9.00 12.40
ADP 171208P00122000 P Dec 08, 2017 122.0 9.70 13.40
ADP 171208P00123000 P Dec 08, 2017 123.0 10.80 14.50
ADP 171208P00124000 P Dec 08, 2017 124.0 11.70 15.50
ADP 171208P00125000 P Dec 08, 2017 125.0 13.90 16.80
ADP 171208P00126000 P Dec 08, 2017 126.0 13.70 17.40
ADP 171208P00127000 P Dec 08, 2017 127.0 14.70 18.50
ADP 171208P00128000 P Dec 08, 2017 128.0 15.20 19.90
ADP 171208P00129000 P Dec 08, 2017 129.0 16.20 20.90
ADP 171208P00130000 P Dec 08, 2017 130.0 17.20 21.90
ADP 171208P00135000 P Dec 08, 2017 135.0 22.20 26.80
ADP 171208P00140000 P Dec 08, 2017 140.0 27.30 32.00
ADP 171208P00145000 P Dec 08, 2017 145.0 32.20 37.00
ADP 171208P00150000 P Dec 08, 2017 150.0 37.30 42.00
ADP 171208P00155000 P Dec 08, 2017 155.0 42.20 47.00
ADP 171208P00160000 P Dec 08, 2017 160.0 47.30 51.90
ADP 171208P00165000 P Dec 08, 2017 165.0 53.20 55.80
ADP 171215C00075000 C Dec 15, 2017 75.0 35.40 36.40
ADP 171215C00080000 C Dec 15, 2017 80.0 29.10 32.10
ADP 171215C00085000 C Dec 15, 2017 85.0 24.10 27.20
ADP 171215C00090000 C Dec 15, 2017 90.0 18.60 22.60
ADP 171215C00095000 C Dec 15, 2017 95.0 15.20 16.40
ADP 171215C00100000 C Dec 15, 2017 100.0 10.40 11.50
ADP 171215C00105000 C Dec 15, 2017 105.0 6.10 6.50
ADP 171215C00110000 C Dec 15, 2017 110.0 2.45 2.55
ADP 171215C00115000 C Dec 15, 2017 115.0 0.40 0.60
ADP 171215C00120000 C Dec 15, 2017 120.0 0.00 0.10
ADP 171215C00125000 C Dec 15, 2017 125.0 0.00 0.05
ADP 171215C00130000 C Dec 15, 2017 130.0 0.00 0.05
ADP 171215C00135000 C Dec 15, 2017 135.0 0.00 0.05
ADP 171215C00140000 C Dec 15, 2017 140.0 0.00 0.05
ADP 171215C00145000 C Dec 15, 2017 145.0 0.00 0.05
ADP 171215C00150000 C Dec 15, 2017 150.0 0.00 0.05
ADP 171215C00155000 C Dec 15, 2017 155.0 0.00 0.05
ADP 171215C00160000 C Dec 15, 2017 160.0 0.00 0.05
ADP 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
ADP 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
ADP 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
ADP 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
ADP 171215P00095000 P Dec 15, 2017 95.0 0.00 0.10
ADP 171215P00100000 P Dec 15, 2017 100.0 0.05 0.20
ADP 171215P00105000 P Dec 15, 2017 105.0 0.45 0.55
ADP 171215P00110000 P Dec 15, 2017 110.0 1.70 1.85
ADP 171215P00115000 P Dec 15, 2017 115.0 4.60 5.10
ADP 171215P00120000 P Dec 15, 2017 120.0 9.40 9.90
ADP 171215P00125000 P Dec 15, 2017 125.0 13.30 14.80
ADP 171215P00130000 P Dec 15, 2017 130.0 17.20 20.90
ADP 171215P00135000 P Dec 15, 2017 135.0 22.80 26.20
ADP 171215P00140000 P Dec 15, 2017 140.0 27.80 31.00
ADP 171215P00145000 P Dec 15, 2017 145.0 32.80 35.70
ADP 171215P00150000 P Dec 15, 2017 150.0 37.20 41.50
ADP 171215P00155000 P Dec 15, 2017 155.0 42.70 45.90
ADP 171215P00160000 P Dec 15, 2017 160.0 48.50 50.90
ADP 171222C00065000 C Dec 22, 2017 65.0 44.80 47.60
ADP 171222C00070000 C Dec 22, 2017 70.0 38.70 43.50
ADP 171222C00075000 C Dec 22, 2017 75.0 33.70 38.30
ADP 171222C00080000 C Dec 22, 2017 80.0 28.70 33.40
ADP 171222C00085000 C Dec 22, 2017 85.0 23.70 28.40
ADP 171222C00090000 C Dec 22, 2017 90.0 18.70 23.30
ADP 171222C00095000 C Dec 22, 2017 95.0 14.20 17.60
ADP 171222C00098500 C Dec 22, 2017 98.5 10.70 14.30
ADP 171222C00099000 C Dec 22, 2017 99.0 10.90 13.50
ADP 171222C00100000 C Dec 22, 2017 100.0 10.00 12.80
ADP 171222C00101000 C Dec 22, 2017 101.0 9.00 11.20
ADP 171222C00102000 C Dec 22, 2017 102.0 9.00 9.60
ADP 171222C00103000 C Dec 22, 2017 103.0 8.00 8.70
ADP 171222C00104000 C Dec 22, 2017 104.0 7.10 7.80
ADP 171222C00105000 C Dec 22, 2017 105.0 6.10 7.00
ADP 171222C00106000 C Dec 22, 2017 106.0 5.40 6.00
ADP 171222C00107000 C Dec 22, 2017 107.0 4.50 5.30
ADP 171222C00108000 C Dec 22, 2017 108.0 3.80 4.40
ADP 171222C00109000 C Dec 22, 2017 109.0 3.10 3.50
ADP 171222C00110000 C Dec 22, 2017 110.0 2.45 2.75
ADP 171222C00111000 C Dec 22, 2017 111.0 1.85 2.20
ADP 171222C00112000 C Dec 22, 2017 112.0 1.40 1.75
ADP 171222C00113000 C Dec 22, 2017 113.0 1.10 1.35
ADP 171222C00114000 C Dec 22, 2017 114.0 0.70 1.00
ADP 171222C00115000 C Dec 22, 2017 115.0 0.45 0.75
ADP 171222C00116000 C Dec 22, 2017 116.0 0.35 0.55
ADP 171222C00117000 C Dec 22, 2017 117.0 0.20 0.50
ADP 171222C00118000 C Dec 22, 2017 118.0 0.10 0.30
ADP 171222C00119000 C Dec 22, 2017 119.0 0.05 0.20
ADP 171222C00120000 C Dec 22, 2017 120.0 0.00 0.15
ADP 171222C00121000 C Dec 22, 2017 121.0 0.00 0.10
ADP 171222C00122000 C Dec 22, 2017 122.0 0.00 0.10
ADP 171222C00123000 C Dec 22, 2017 123.0 0.00 0.20
ADP 171222C00124000 C Dec 22, 2017 124.0 0.00 0.10
ADP 171222C00125000 C Dec 22, 2017 125.0 0.00 0.05
ADP 171222C00126000 C Dec 22, 2017 126.0 0.00 0.05
ADP 171222C00127000 C Dec 22, 2017 127.0 0.00 0.05
ADP 171222C00128000 C Dec 22, 2017 128.0 0.00 0.05
ADP 171222C00129000 C Dec 22, 2017 129.0 0.00 0.05
ADP 171222C00130000 C Dec 22, 2017 130.0 0.00 0.05
ADP 171222C00135000 C Dec 22, 2017 135.0 0.00 0.05
ADP 171222C00140000 C Dec 22, 2017 140.0 0.00 0.05
ADP 171222C00145000 C Dec 22, 2017 145.0 0.00 0.05
ADP 171222C00150000 C Dec 22, 2017 150.0 0.00 0.05
ADP 171222C00155000 C Dec 22, 2017 155.0 0.00 0.05
ADP 171222C00160000 C Dec 22, 2017 160.0 0.00 0.05
ADP 171222C00165000 C Dec 22, 2017 165.0 0.00 0.05
ADP 171222P00065000 P Dec 22, 2017 65.0 0.00 0.05
ADP 171222P00070000 P Dec 22, 2017 70.0 0.00 0.05
ADP 171222P00075000 P Dec 22, 2017 75.0 0.00 0.05
ADP 171222P00080000 P Dec 22, 2017 80.0 0.00 0.05
ADP 171222P00085000 P Dec 22, 2017 85.0 0.00 0.10
ADP 171222P00090000 P Dec 22, 2017 90.0 0.00 0.10
ADP 171222P00095000 P Dec 22, 2017 95.0 0.00 0.10
ADP 171222P00098500 P Dec 22, 2017 98.5 0.00 0.20
ADP 171222P00099000 P Dec 22, 2017 99.0 0.00 0.20
ADP 171222P00100000 P Dec 22, 2017 100.0 0.10 0.25
ADP 171222P00101000 P Dec 22, 2017 101.0 0.15 0.30
ADP 171222P00102000 P Dec 22, 2017 102.0 0.20 0.40
ADP 171222P00103000 P Dec 22, 2017 103.0 0.25 0.50
ADP 171222P00104000 P Dec 22, 2017 104.0 0.35 0.65
ADP 171222P00105000 P Dec 22, 2017 105.0 0.50 0.75
ADP 171222P00106000 P Dec 22, 2017 106.0 0.65 0.95
ADP 171222P00107000 P Dec 22, 2017 107.0 0.90 1.20
ADP 171222P00108000 P Dec 22, 2017 108.0 1.15 1.45
ADP 171222P00109000 P Dec 22, 2017 109.0 1.50 1.80
ADP 171222P00110000 P Dec 22, 2017 110.0 1.90 2.15
ADP 171222P00111000 P Dec 22, 2017 111.0 2.35 2.70
ADP 171222P00112000 P Dec 22, 2017 112.0 2.85 3.30
ADP 171222P00113000 P Dec 22, 2017 113.0 3.50 3.90
ADP 171222P00114000 P Dec 22, 2017 114.0 3.90 4.60
ADP 171222P00115000 P Dec 22, 2017 115.0 4.80 5.20
ADP 171222P00116000 P Dec 22, 2017 116.0 5.50 6.40
ADP 171222P00117000 P Dec 22, 2017 117.0 6.60 7.20
ADP 171222P00118000 P Dec 22, 2017 118.0 7.40 8.10
ADP 171222P00119000 P Dec 22, 2017 119.0 8.40 9.00
ADP 171222P00120000 P Dec 22, 2017 120.0 8.30 12.00
ADP 171222P00121000 P Dec 22, 2017 121.0 9.80 12.90
ADP 171222P00122000 P Dec 22, 2017 122.0 10.50 14.00
ADP 171222P00123000 P Dec 22, 2017 123.0 11.50 14.90
ADP 171222P00124000 P Dec 22, 2017 124.0 11.90 15.60
ADP 171222P00125000 P Dec 22, 2017 125.0 12.60 16.40
ADP 171222P00126000 P Dec 22, 2017 126.0 13.80 17.80
ADP 171222P00127000 P Dec 22, 2017 127.0 14.80 18.60
ADP 171222P00128000 P Dec 22, 2017 128.0 15.10 19.80
ADP 171222P00129000 P Dec 22, 2017 129.0 16.30 20.90
ADP 171222P00130000 P Dec 22, 2017 130.0 17.20 21.90
ADP 171222P00135000 P Dec 22, 2017 135.0 22.20 26.90
ADP 171222P00140000 P Dec 22, 2017 140.0 27.20 31.90
ADP 171222P00145000 P Dec 22, 2017 145.0 32.20 37.00
ADP 171222P00150000 P Dec 22, 2017 150.0 37.20 42.00
ADP 171222P00155000 P Dec 22, 2017 155.0 42.30 47.00
ADP 171222P00160000 P Dec 22, 2017 160.0 47.30 51.90
ADP 171222P00165000 P Dec 22, 2017 165.0 52.90 55.20
ADP 171229C00099500 C Dec 29, 2017 99.5 11.00 12.50
ADP 171229C00100000 C Dec 29, 2017 100.0 10.10 12.40
ADP 171229C00101000 C Dec 29, 2017 101.0 9.90 10.60
ADP 171229C00102000 C Dec 29, 2017 102.0 9.00 9.70
ADP 171229C00103000 C Dec 29, 2017 103.0 8.00 8.70
ADP 171229C00104000 C Dec 29, 2017 104.0 7.10 7.60
ADP 171229C00105000 C Dec 29, 2017 105.0 6.30 7.10
ADP 171229C00106000 C Dec 29, 2017 106.0 5.30 6.20
ADP 171229C00107000 C Dec 29, 2017 107.0 4.60 5.30
ADP 171229C00108000 C Dec 29, 2017 108.0 3.90 4.30
ADP 171229C00109000 C Dec 29, 2017 109.0 3.20 3.60
ADP 171229C00110000 C Dec 29, 2017 110.0 2.70 2.90
ADP 171229C00111000 C Dec 29, 2017 111.0 2.10 2.35
ADP 171229C00112000 C Dec 29, 2017 112.0 1.70 1.90
ADP 171229C00113000 C Dec 29, 2017 113.0 1.25 1.50
ADP 171229C00114000 C Dec 29, 2017 114.0 0.95 1.15
ADP 171229C00115000 C Dec 29, 2017 115.0 0.70 0.85
ADP 171229C00116000 C Dec 29, 2017 116.0 0.50 0.70
ADP 171229C00117000 C Dec 29, 2017 117.0 0.35 0.45
ADP 171229C00118000 C Dec 29, 2017 118.0 0.20 0.35
ADP 171229C00119000 C Dec 29, 2017 119.0 0.10 0.25
ADP 171229C00120000 C Dec 29, 2017 120.0 0.00 0.20
ADP 171229C00121000 C Dec 29, 2017 121.0 0.00 0.15
ADP 171229C00122000 C Dec 29, 2017 122.0 0.00 0.10
ADP 171229C00123000 C Dec 29, 2017 123.0 0.00 0.10
ADP 171229C00124000 C Dec 29, 2017 124.0 0.00 0.20
ADP 171229C00125000 C Dec 29, 2017 125.0 0.00 0.10
ADP 171229C00126000 C Dec 29, 2017 126.0 0.00 0.15
ADP 171229C00127000 C Dec 29, 2017 127.0 0.00 0.15
ADP 171229P00099500 P Dec 29, 2017 99.5 0.15 0.25
ADP 171229P00100000 P Dec 29, 2017 100.0 0.15 0.25
ADP 171229P00101000 P Dec 29, 2017 101.0 0.20 0.40
ADP 171229P00102000 P Dec 29, 2017 102.0 0.30 0.40
ADP 171229P00103000 P Dec 29, 2017 103.0 0.35 0.50
ADP 171229P00104000 P Dec 29, 2017 104.0 0.50 0.65
ADP 171229P00105000 P Dec 29, 2017 105.0 0.65 0.80
ADP 171229P00106000 P Dec 29, 2017 106.0 0.80 1.00
ADP 171229P00107000 P Dec 29, 2017 107.0 1.05 1.25
ADP 171229P00108000 P Dec 29, 2017 108.0 1.35 1.55
ADP 171229P00109000 P Dec 29, 2017 109.0 1.70 1.90
ADP 171229P00110000 P Dec 29, 2017 110.0 2.05 2.30
ADP 171229P00111000 P Dec 29, 2017 111.0 2.55 2.75
ADP 171229P00112000 P Dec 29, 2017 112.0 3.00 3.40
ADP 171229P00113000 P Dec 29, 2017 113.0 3.60 4.00
ADP 171229P00114000 P Dec 29, 2017 114.0 4.30 4.80
ADP 171229P00115000 P Dec 29, 2017 115.0 4.80 5.50
ADP 171229P00116000 P Dec 29, 2017 116.0 5.60 6.50
ADP 171229P00117000 P Dec 29, 2017 117.0 6.50 7.10
ADP 171229P00118000 P Dec 29, 2017 118.0 7.50 8.20
ADP 171229P00119000 P Dec 29, 2017 119.0 8.40 9.10
ADP 171229P00120000 P Dec 29, 2017 120.0 7.80 10.90
ADP 171229P00121000 P Dec 29, 2017 121.0 9.80 13.00
ADP 171229P00122000 P Dec 29, 2017 122.0 10.00 14.00
ADP 171229P00123000 P Dec 29, 2017 123.0 11.70 14.60
ADP 171229P00124000 P Dec 29, 2017 124.0 12.50 15.70
ADP 171229P00125000 P Dec 29, 2017 125.0 13.30 16.90
ADP 171229P00126000 P Dec 29, 2017 126.0 14.70 17.90
ADP 171229P00127000 P Dec 29, 2017 127.0 15.60 17.60
ADP 180119C00045000 C Jan 19, 2018 45.0 65.50 66.60
ADP 180119C00047500 C Jan 19, 2018 47.5 61.60 65.30
ADP 180119C00050000 C Jan 19, 2018 50.0 59.90 62.40
ADP 180119C00055000 C Jan 19, 2018 55.0 53.80 57.90
ADP 180119C00060000 C Jan 19, 2018 60.0 49.00 53.00
ADP 180119C00065000 C Jan 19, 2018 65.0 44.00 48.00
ADP 180119C00070000 C Jan 19, 2018 70.0 39.00 43.00
ADP 180119C00075000 C Jan 19, 2018 75.0 34.10 37.70
ADP 180119C00077500 C Jan 19, 2018 77.5 31.60 35.10
ADP 180119C00080000 C Jan 19, 2018 80.0 30.70 31.50
ADP 180119C00082500 C Jan 19, 2018 82.5 27.00 30.00
ADP 180119C00085000 C Jan 19, 2018 85.0 24.40 27.60
ADP 180119C00087500 C Jan 19, 2018 87.5 23.30 24.00
ADP 180119C00090000 C Jan 19, 2018 90.0 20.50 21.70
ADP 180119C00092500 C Jan 19, 2018 92.5 18.10 19.20
ADP 180119C00095000 C Jan 19, 2018 95.0 15.80 16.60
ADP 180119C00097500 C Jan 19, 2018 97.5 13.40 14.00
ADP 180119C00100000 C Jan 19, 2018 100.0 11.00 11.80
ADP 180119C00105000 C Jan 19, 2018 105.0 6.60 7.30
ADP 180119C00110000 C Jan 19, 2018 110.0 3.40 3.70
ADP 180119C00115000 C Jan 19, 2018 115.0 1.35 1.45
ADP 180119C00120000 C Jan 19, 2018 120.0 0.35 0.50
ADP 180119C00125000 C Jan 19, 2018 125.0 0.10 0.20
ADP 180119C00130000 C Jan 19, 2018 130.0 0.00 0.10
ADP 180119C00135000 C Jan 19, 2018 135.0 0.00 0.10
ADP 180119C00140000 C Jan 19, 2018 140.0 0.00 0.05
ADP 180119C00145000 C Jan 19, 2018 145.0 0.00 0.05
ADP 180119C00150000 C Jan 19, 2018 150.0 0.00 0.05
ADP 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
ADP 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
ADP 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
ADP 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
ADP 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
ADP 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
ADP 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
ADP 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
ADP 180119P00077500 P Jan 19, 2018 77.5 0.00 0.10
ADP 180119P00080000 P Jan 19, 2018 80.0 0.00 0.10
ADP 180119P00082500 P Jan 19, 2018 82.5 0.00 0.20
ADP 180119P00085000 P Jan 19, 2018 85.0 0.00 0.15
ADP 180119P00087500 P Jan 19, 2018 87.5 0.05 0.10
ADP 180119P00090000 P Jan 19, 2018 90.0 0.00 0.20
ADP 180119P00092500 P Jan 19, 2018 92.5 0.05 0.25
ADP 180119P00095000 P Jan 19, 2018 95.0 0.15 0.30
ADP 180119P00097500 P Jan 19, 2018 97.5 0.25 0.50
ADP 180119P00100000 P Jan 19, 2018 100.0 0.45 0.70
ADP 180119P00105000 P Jan 19, 2018 105.0 1.15 1.30
ADP 180119P00110000 P Jan 19, 2018 110.0 2.65 2.95
ADP 180119P00115000 P Jan 19, 2018 115.0 5.50 6.00
ADP 180119P00120000 P Jan 19, 2018 120.0 9.60 10.10
ADP 180119P00125000 P Jan 19, 2018 125.0 14.30 14.90
ADP 180119P00130000 P Jan 19, 2018 130.0 17.90 21.30
ADP 180119P00135000 P Jan 19, 2018 135.0 22.70 25.90
ADP 180119P00140000 P Jan 19, 2018 140.0 28.10 31.20
ADP 180119P00145000 P Jan 19, 2018 145.0 32.70 36.70
ADP 180119P00150000 P Jan 19, 2018 150.0 39.10 40.00
ADP 180216C00055000 C Feb 16, 2018 55.0 55.00 57.40
ADP 180216C00060000 C Feb 16, 2018 60.0 48.70 53.40
ADP 180216C00065000 C Feb 16, 2018 65.0 43.70 48.50
ADP 180216C00070000 C Feb 16, 2018 70.0 38.70 43.40
ADP 180216C00075000 C Feb 16, 2018 75.0 33.70 38.20
ADP 180216C00080000 C Feb 16, 2018 80.0 29.20 33.50
ADP 180216C00085000 C Feb 16, 2018 85.0 23.80 27.90
ADP 180216C00090000 C Feb 16, 2018 90.0 18.90 23.00
ADP 180216C00095000 C Feb 16, 2018 95.0 16.00 16.90
ADP 180216C00097500 C Feb 16, 2018 97.5 13.80 14.50
ADP 180216C00100000 C Feb 16, 2018 100.0 11.60 12.30
ADP 180216C00105000 C Feb 16, 2018 105.0 7.80 8.30
ADP 180216C00110000 C Feb 16, 2018 110.0 4.60 5.00
ADP 180216C00115000 C Feb 16, 2018 115.0 2.45 2.70
ADP 180216C00120000 C Feb 16, 2018 120.0 1.05 1.30
ADP 180216C00125000 C Feb 16, 2018 125.0 0.35 0.45
ADP 180216C00130000 C Feb 16, 2018 130.0 0.10 0.25
ADP 180216C00135000 C Feb 16, 2018 135.0 0.00 0.20
ADP 180216C00140000 C Feb 16, 2018 140.0 0.00 0.10
ADP 180216C00145000 C Feb 16, 2018 145.0 0.00 0.10
ADP 180216C00150000 C Feb 16, 2018 150.0 0.00 0.10
ADP 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
ADP 180216P00060000 P Feb 16, 2018 60.0 0.00 0.05
ADP 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
ADP 180216P00070000 P Feb 16, 2018 70.0 0.00 0.15
ADP 180216P00075000 P Feb 16, 2018 75.0 0.00 0.15
ADP 180216P00080000 P Feb 16, 2018 80.0 0.00 0.20
ADP 180216P00085000 P Feb 16, 2018 85.0 0.10 0.25
ADP 180216P00090000 P Feb 16, 2018 90.0 0.25 0.45
ADP 180216P00095000 P Feb 16, 2018 95.0 0.50 0.65
ADP 180216P00097500 P Feb 16, 2018 97.5 0.75 0.90
ADP 180216P00100000 P Feb 16, 2018 100.0 1.05 1.25
ADP 180216P00105000 P Feb 16, 2018 105.0 2.10 2.35
ADP 180216P00110000 P Feb 16, 2018 110.0 3.90 4.20
ADP 180216P00115000 P Feb 16, 2018 115.0 6.60 7.00
ADP 180216P00120000 P Feb 16, 2018 120.0 10.10 10.60
ADP 180216P00125000 P Feb 16, 2018 125.0 14.40 15.20
ADP 180216P00130000 P Feb 16, 2018 130.0 18.60 21.10
ADP 180216P00135000 P Feb 16, 2018 135.0 22.50 26.40
ADP 180216P00140000 P Feb 16, 2018 140.0 27.50 31.60
ADP 180216P00145000 P Feb 16, 2018 145.0 32.70 36.90
ADP 180216P00150000 P Feb 16, 2018 150.0 38.30 41.60
ADP 180518C00060000 C May 18, 2018 60.0 49.50 52.70
ADP 180518C00065000 C May 18, 2018 65.0 43.70 48.50
ADP 180518C00070000 C May 18, 2018 70.0 38.70 43.50
ADP 180518C00075000 C May 18, 2018 75.0 33.70 38.50
ADP 180518C00080000 C May 18, 2018 80.0 28.70 33.50
ADP 180518C00085000 C May 18, 2018 85.0 24.00 28.80
ADP 180518C00090000 C May 18, 2018 90.0 21.00 22.50
ADP 180518C00095000 C May 18, 2018 95.0 16.80 17.50
ADP 180518C00097500 C May 18, 2018 97.5 14.60 15.70
ADP 180518C00100000 C May 18, 2018 100.0 13.00 13.50
ADP 180518C00105000 C May 18, 2018 105.0 9.30 9.80
ADP 180518C00110000 C May 18, 2018 110.0 6.30 6.80
ADP 180518C00115000 C May 18, 2018 115.0 4.10 4.40
ADP 180518C00120000 C May 18, 2018 120.0 2.45 2.80
ADP 180518C00125000 C May 18, 2018 125.0 1.35 1.50
ADP 180518C00130000 C May 18, 2018 130.0 0.65 0.80
ADP 180518C00135000 C May 18, 2018 135.0 0.30 0.45
ADP 180518C00140000 C May 18, 2018 140.0 0.10 0.30
ADP 180518C00145000 C May 18, 2018 145.0 0.00 0.15
ADP 180518C00150000 C May 18, 2018 150.0 0.00 0.15
ADP 180518P00060000 P May 18, 2018 60.0 0.00 0.15
ADP 180518P00065000 P May 18, 2018 65.0 0.00 0.15
ADP 180518P00070000 P May 18, 2018 70.0 0.00 0.20
ADP 180518P00075000 P May 18, 2018 75.0 0.15 0.40
ADP 180518P00080000 P May 18, 2018 80.0 0.30 0.45
ADP 180518P00085000 P May 18, 2018 85.0 0.50 0.60
ADP 180518P00090000 P May 18, 2018 90.0 0.85 0.95
ADP 180518P00095000 P May 18, 2018 95.0 1.45 1.60
ADP 180518P00097500 P May 18, 2018 97.5 1.85 2.05
ADP 180518P00100000 P May 18, 2018 100.0 2.40 2.55
ADP 180518P00105000 P May 18, 2018 105.0 3.80 4.00
ADP 180518P00110000 P May 18, 2018 110.0 5.80 6.00
ADP 180518P00115000 P May 18, 2018 115.0 8.40 8.90
ADP 180518P00120000 P May 18, 2018 120.0 11.50 12.30
ADP 180518P00125000 P May 18, 2018 125.0 15.40 16.60
ADP 180518P00130000 P May 18, 2018 130.0 19.50 20.90
ADP 180518P00135000 P May 18, 2018 135.0 22.70 27.30
ADP 180518P00140000 P May 18, 2018 140.0 27.30 32.00
ADP 180518P00145000 P May 18, 2018 145.0 32.30 37.00
ADP 180518P00150000 P May 18, 2018 150.0 37.80 41.20
ADP 190118C00045000 C Jan 18, 2019 45.0 63.70 68.40
ADP 190118C00047500 C Jan 18, 2019 47.5 61.10 66.00
ADP 190118C00050000 C Jan 18, 2019 50.0 58.50 63.40
ADP 190118C00055000 C Jan 18, 2019 55.0 53.50 58.40
ADP 190118C00060000 C Jan 18, 2019 60.0 48.50 53.40
ADP 190118C00065000 C Jan 18, 2019 65.0 43.50 48.40
ADP 190118C00070000 C Jan 18, 2019 70.0 38.80 43.40
ADP 190118C00075000 C Jan 18, 2019 75.0 33.70 38.50
ADP 190118C00077500 C Jan 18, 2019 77.5 31.50 36.20
ADP 190118C00080000 C Jan 18, 2019 80.0 30.90 32.60
ADP 190118C00082500 C Jan 18, 2019 82.5 28.60 30.60
ADP 190118C00085000 C Jan 18, 2019 85.0 26.80 27.80
ADP 190118C00087500 C Jan 18, 2019 87.5 24.20 25.40
ADP 190118C00090000 C Jan 18, 2019 90.0 22.30 23.50
ADP 190118C00092500 C Jan 18, 2019 92.5 20.60 21.20
ADP 190118C00095000 C Jan 18, 2019 95.0 18.60 19.60
ADP 190118C00097500 C Jan 18, 2019 97.5 16.70 17.70
ADP 190118C00100000 C Jan 18, 2019 100.0 14.90 16.00
ADP 190118C00105000 C Jan 18, 2019 105.0 11.70 12.70
ADP 190118C00110000 C Jan 18, 2019 110.0 9.00 9.90
ADP 190118C00115000 C Jan 18, 2019 115.0 6.70 7.40
ADP 190118C00120000 C Jan 18, 2019 120.0 4.80 5.60
ADP 190118C00125000 C Jan 18, 2019 125.0 3.30 3.90
ADP 190118C00130000 C Jan 18, 2019 130.0 2.30 2.50
ADP 190118C00135000 C Jan 18, 2019 135.0 1.55 1.90
ADP 190118C00140000 C Jan 18, 2019 140.0 1.00 1.30
ADP 190118C00145000 C Jan 18, 2019 145.0 0.60 0.90
ADP 190118C00150000 C Jan 18, 2019 150.0 0.35 0.65
ADP 190118C00155000 C Jan 18, 2019 155.0 0.15 0.45
ADP 190118C00160000 C Jan 18, 2019 160.0 0.10 0.35
ADP 190118C00165000 C Jan 18, 2019 165.0 0.00 0.35
ADP 190118P00045000 P Jan 18, 2019 45.0 0.05 0.20
ADP 190118P00047500 P Jan 18, 2019 47.5 0.00 0.30
ADP 190118P00050000 P Jan 18, 2019 50.0 0.00 0.35
ADP 190118P00055000 P Jan 18, 2019 55.0 0.00 0.30
ADP 190118P00060000 P Jan 18, 2019 60.0 0.20 0.30
ADP 190118P00065000 P Jan 18, 2019 65.0 0.30 0.45
ADP 190118P00070000 P Jan 18, 2019 70.0 0.50 0.60
ADP 190118P00075000 P Jan 18, 2019 75.0 0.75 0.90
ADP 190118P00077500 P Jan 18, 2019 77.5 0.90 1.10
ADP 190118P00080000 P Jan 18, 2019 80.0 1.10 1.45
ADP 190118P00082500 P Jan 18, 2019 82.5 1.35 1.70
ADP 190118P00085000 P Jan 18, 2019 85.0 1.65 2.10
ADP 190118P00087500 P Jan 18, 2019 87.5 1.90 2.50
ADP 190118P00090000 P Jan 18, 2019 90.0 2.35 2.90
ADP 190118P00092500 P Jan 18, 2019 92.5 2.75 3.40
ADP 190118P00095000 P Jan 18, 2019 95.0 3.40 4.00
ADP 190118P00097500 P Jan 18, 2019 97.5 3.90 4.60
ADP 190118P00100000 P Jan 18, 2019 100.0 4.60 5.40
ADP 190118P00105000 P Jan 18, 2019 105.0 6.40 7.00
ADP 190118P00110000 P Jan 18, 2019 110.0 8.60 9.30
ADP 190118P00115000 P Jan 18, 2019 115.0 11.20 11.90
ADP 190118P00120000 P Jan 18, 2019 120.0 14.20 15.10
ADP 190118P00125000 P Jan 18, 2019 125.0 17.40 18.50
ADP 190118P00130000 P Jan 18, 2019 130.0 21.40 22.30
ADP 190118P00135000 P Jan 18, 2019 135.0 25.00 26.50
ADP 190118P00140000 P Jan 18, 2019 140.0 30.00 30.90
ADP 190118P00145000 P Jan 18, 2019 145.0 34.40 35.60
ADP 190118P00150000 P Jan 18, 2019 150.0 37.10 41.90
ADP 190118P00155000 P Jan 18, 2019 155.0 42.10 47.00
ADP 190118P00160000 P Jan 18, 2019 160.0 47.10 52.00
ADP 190118P00165000 P Jan 18, 2019 165.0 52.60 56.30
ADP 200117C00060000 C Jan 17, 2020 60.0 49.00 53.90
ADP 200117C00065000 C Jan 17, 2020 65.0 43.50 48.50
ADP 200117C00070000 C Jan 17, 2020 70.0 40.20 44.00
ADP 200117C00075000 C Jan 17, 2020 75.0 34.30 39.00
ADP 200117C00080000 C Jan 17, 2020 80.0 32.00 33.30
ADP 200117C00085000 C Jan 17, 2020 85.0 27.00 28.80
ADP 200117C00090000 C Jan 17, 2020 90.0 23.90 25.50
ADP 200117C00095000 C Jan 17, 2020 95.0 19.70 22.70
ADP 200117C00100000 C Jan 17, 2020 100.0 17.30 18.70
ADP 200117C00105000 C Jan 17, 2020 105.0 14.40 15.70
ADP 200117C00110000 C Jan 17, 2020 110.0 11.90 12.90
ADP 200117C00115000 C Jan 17, 2020 115.0 9.60 11.00
ADP 200117C00120000 C Jan 17, 2020 120.0 7.70 8.80
ADP 200117C00125000 C Jan 17, 2020 125.0 6.10 7.10
ADP 200117C00130000 C Jan 17, 2020 130.0 4.70 5.70
ADP 200117C00135000 C Jan 17, 2020 135.0 3.60 4.80
ADP 200117C00140000 C Jan 17, 2020 140.0 2.80 4.00
ADP 200117C00145000 C Jan 17, 2020 145.0 2.10 3.50
ADP 200117C00150000 C Jan 17, 2020 150.0 1.55 2.65
ADP 200117C00155000 C Jan 17, 2020 155.0 1.15 1.80
ADP 200117C00160000 C Jan 17, 2020 160.0 0.80 1.40
ADP 200117C00165000 C Jan 17, 2020 165.0 0.55 1.85
ADP 200117C00170000 C Jan 17, 2020 170.0 0.35 0.95
ADP 200117C00175000 C Jan 17, 2020 175.0 0.20 0.85
ADP 200117P00060000 P Jan 17, 2020 60.0 0.65 1.10
ADP 200117P00065000 P Jan 17, 2020 65.0 0.95 1.45
ADP 200117P00070000 P Jan 17, 2020 70.0 1.30 1.65
ADP 200117P00075000 P Jan 17, 2020 75.0 1.85 2.00
ADP 200117P00080000 P Jan 17, 2020 80.0 2.50 2.70
ADP 200117P00085000 P Jan 17, 2020 85.0 2.80 4.00
ADP 200117P00090000 P Jan 17, 2020 90.0 4.20 4.80
ADP 200117P00095000 P Jan 17, 2020 95.0 5.70 6.90
ADP 200117P00100000 P Jan 17, 2020 100.0 7.40 8.40
ADP 200117P00105000 P Jan 17, 2020 105.0 9.30 11.30
ADP 200117P00110000 P Jan 17, 2020 110.0 11.50 12.80
ADP 200117P00115000 P Jan 17, 2020 115.0 13.10 15.90
ADP 200117P00120000 P Jan 17, 2020 120.0 17.00 18.40
ADP 200117P00125000 P Jan 17, 2020 125.0 20.20 21.40
ADP 200117P00130000 P Jan 17, 2020 130.0 23.40 25.70
ADP 200117P00135000 P Jan 17, 2020 135.0 27.30 28.40
ADP 200117P00140000 P Jan 17, 2020 140.0 29.70 34.50
ADP 200117P00145000 P Jan 17, 2020 145.0 34.00 36.90
ADP 200117P00150000 P Jan 17, 2020 150.0 38.30 41.30
ADP 200117P00155000 P Jan 17, 2020 155.0 42.60 47.50
ADP 200117P00160000 P Jan 17, 2020 160.0 47.50 52.50
ADP 200117P00165000 P Jan 17, 2020 165.0 52.50 57.50
ADP 200117P00170000 P Jan 17, 2020 170.0 57.00 62.00
ADP 200117P00175000 P Jan 17, 2020 175.0 62.00 66.90
OPRA data is delayed 15 minutes.