Login:
Password:


e-ADM Online Services
 e-ADM Delayed Options Quotes Futures Charts Print Help

10 Minute Delayed
Options Snapshot
3/29/17 81:39:32 CST
C May 2017
LastTrade: 358'4
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
3/29/17 81:39:32 CST
S May 2017
LastTrade: 969'0
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
188'4 188'4 0'6 188'4 17 0'1 0'0 0'1 0'1
178'4 178'4 0'6 178'4 18 0'1 0'0 0'1 0'1
168'4 168'4 0'6 168'4 19 0'1 0'0 0'1 0'1
158'4 158'4 0'6 158'4 20 0'1 0'0 0'1 0'1
148'5 148'5 0'7 148'5 21 0'1 0'0 0'1 0'1
138'5 138'5 0'6 138'5 22 0'1 0'0 0'1 0'1
128'5 128'5 0'6 128'5 23 0'1 0'0 0'1 0'1
118'5 118'5 0'6 118'5 24 0'1 0'0 0'1 0'1
108'5 108'5 0'6 108'5 25 0'1 0'0 0'1 0'1
98'5 98'5 0'6 98'5 26 0'1 0'0 0'1 0'1
88'5 88'5 0'6 88'5 27 0'1 0'0 0'1 0'1
83'5 83'5 0'6 83'5 27.5 0'1 0'0 0'1 0'1
78'5 78'5 0'6 78'5 28 0'1 0'0 0'1 0'1
73'5 73'5 0'6 73'5 28.5 0'1 0'0 0'1 0'1
68'5 68'5 0'6 68'5 29 0'1 0'0 0'1 0'1
63'5 63'5 0'6 63'5 29.5 0'1 0'0 0'1 0'1
58'5 58'5 0'6 58'5 30 0'1 0'0 0'1 0'1
53'5 53'5 0'6 53'5 30.5 0'1 0'0 0'1 0'1
48'5 48'5 0'6 48'5 31 0'1 0'0 0'1 0'1
43'5 43'5 0'6 43'5 31.5 0'1 0'0 0'1 0'1
38'5 38'5 0'6 38'5 32 0'1 0'0 0'1 0'1
33'5 33'5 0'5 33'5 32.5 0'2 0'0 0'2 0'2
28'7 28'7 0'6 28'7 33 0'3 0'0 0'4 0'3
24'1 24'1 0'5 24'1 33.5 0'5 -0'1 0'5 0'5
19'6 19'6 0'5 19'6 34 1'2 -0'1 1'3 1'2
15'6 15'6 0'5 15'6 34.5 2'2 -0'1 2'2 2'2
12'1 12'1 0'4 12'1 35 3'5 -0'2 3'4 3'4
9'1 9'1 0'4 9'1 35.5 5'5 -0'2 5'5 5'5
6'5 6'5 0'3 6'5 36 8'1 -0'3 8'6 8'6
5'0 5'0 0'2 4'5 36.5 11'1 -0'4 11'1 11'1
3'0 3'0 0'1 3'1 37 14'5 -0'5 14'5 14'5
2'1 2'1 0'1 2'1 37.5 18'5 -0'5 18'5 18'5
1'2 1'2 0'0 1'3 38 22'7 -0'6 22'7 22'7
0'7 0'7 0'0 0'7 38.5 27'3 -0'6 27'3 27'3
0'5 0'5 0'0 0'5 39 32'1 -0'6 32'1 32'1
0'4 0'4 0'0 0'4 39.5 36'7 -0'6 36'7 36'7
0'3 0'3 0'0 0'3 40 41'6 -0'6 41'6 41'6
0'2 0'2 0'0 0'2 40.5 46'6 -0'6 46'6 46'6
0'2 0'2 0'0 0'2 41 51'5 -0'6 51'5 51'5
0'1 0'1 0'0 0'1 41.5 56'5 -0'6 56'5 56'5
0'1 0'1 0'0 0'1 42 61'5 -0'6 61'5 61'5
0'1 0'1 0'0 0'1 42.5 66'5 -0'6 66'5 66'5
0'1 0'1 0'0 0'1 43 71'5 -0'6 71'5 71'5
0'1 0'1 0'0 0'1 43.5 76'5 -0'6 76'5 76'5
0'1 0'1 0'0 0'1 44 81'5 -0'6 81'5 81'5
0'1 0'1 0'0 0'1 44.5 86'5 -0'6 86'5 86'5
0'1 0'1 0'0 0'1 45 91'5 -0'6 91'5 91'5
0'1 0'1 0'0 0'1 45.5 96'5 -0'6 96'5 96'5
0'1 0'1 0'0 0'1 46 101'5 -0'6 101'5 101'5
0'1 0'1 0'0 0'1 46.5 106'5 -0'6 106'5 106'5
0'1 0'1 0'0 0'1 47 111'5 -0'6 111'5 111'5
0'1 0'1 0'0 0'1 47.5 116'5 -0'6 116'5 116'5
0'1 0'1 0'0 0'1 48 121'5 -0'6 121'5 121'5
0'1 0'1 0'0 0'1 49 131'5 -0'6 131'5 131'5
0'1 0'1 0'0 0'1 50 141'5 -0'6 141'5 141'5
0'1 0'1 0'0 0'1 51 151'5 -0'5 151'5 151'5
0'1 0'1 0'0 0'1 52 161'4 -0'6 161'4 161'4
0'1 0'1 0'0 0'1 53 171'4 -0'6 171'4 171'4
0'1 0'1 0'0 0'1 54 181'4 -0'6 181'4 181'4
0'1 0'1 0'0 0'1 55 191'4 -0'6 191'4 191'4
0'1 0'1 0'0 0'1 56 201'4 -0'6 201'4 201'4
0'1 0'1 0'0 0'1 57 211'4 -0'6 211'4 211'4
0'1 0'1 0'0 0'1 58 221'4 -0'6 221'4 221'4
0'1 0'1 0'0 0'1 59 231'4 -0'6 231'4 231'4
0'1 0'1 0'0 0'1 60 241'4 -0'6 241'4 241'4
0'1 0'1 0'0 0'1 61 251'4 -0'6 251'4 251'4
0'1 0'1 0'0 0'1 62 261'4 -0'6 261'4 261'4
0'1 0'1 0'0 0'1 63 271'4 -0'6 271'4 271'4
0'1 0'1 0'0 0'1 64 281'4 -0'6 281'4 281'4
0'1 0'1 0'0 0'1 65 291'4 -0'6 291'4 291'4
0'1 0'1 0'0 0'1 66 301'4 -0'6 301'4 301'4
0'1 0'1 0'0 0'1 67 311'4 -0'6 311'4 311'4
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
669'0 669'0 -3'0 669'0 30 0'1 0'0 0'1 0'1
529'0 529'0 -3'0 529'0 44 0'1 0'0 0'1 0'1
509'0 509'0 -3'0 509'0 46 0'1 0'0 0'1 0'1
489'0 489'0 -3'0 489'0 48 0'1 0'0 0'1 0'1
469'0 469'0 -3'0 469'0 50 0'1 0'0 0'1 0'1
449'0 449'0 -3'0 449'0 52 0'1 0'0 0'1 0'1
429'0 429'0 -3'0 429'0 54 0'1 0'0 0'1 0'1
409'0 409'0 -3'0 409'0 56 0'1 0'0 0'1 0'1
389'0 389'0 -3'0 389'0 58 0'1 0'0 0'1 0'1
369'0 369'0 -3'0 369'0 60 0'1 0'0 0'1 0'1
349'0 349'0 -3'0 349'0 62 0'1 0'0 0'1 0'1
329'0 329'0 -3'0 329'0 64 0'1 0'0 0'1 0'1
309'0 309'0 -3'0 309'0 66 0'1 0'0 0'1 0'1
289'0 289'0 -3'0 289'0 68 0'1 0'0 0'1 0'1
269'0 269'0 -3'0 269'0 70 0'1 0'0 0'1 0'1
249'0 249'0 -3'0 249'0 72 0'1 0'0 0'1 0'1
239'0 239'0 -3'0 239'0 73 0'1 0'0 0'1 0'1
229'0 229'0 -3'0 229'0 74 0'1 0'0 0'1 0'1
219'0 219'0 -3'0 219'0 75 0'1 0'0 0'1 0'1
209'0 209'0 -3'0 209'0 76 0'1 0'0 0'1 0'1
199'0 199'0 -3'0 199'0 77 0'1 0'0 0'1 0'1
189'0 189'0 -3'0 189'0 78 0'1 0'0 0'1 0'1
179'0 179'0 -3'0 179'0 79 0'1 0'0 0'1 0'1
169'1 169'1 -3'0 169'1 80 0'2 0'0 0'2 0'2
159'1 159'1 -3'0 159'1 81 0'2 0'0 0'2 0'2
149'1 149'1 -3'0 149'1 82 0'2 0'0 0'2 0'2
139'2 139'2 -3'0 139'2 83 0'3 0'0 0'3 0'3
129'2 129'2 -3'0 129'2 84 0'3 0'0 0'3 0'3
119'3 119'3 -3'0 119'3 85 0'4 0'0 0'4 0'4
109'4 109'4 -2'7 109'4 86 0'5 0'1 0'5 0'5
99'6 99'6 -2'7 99'6 87 0'6 0'0 0'6 0'6
89'7 89'7 -3'0 89'7 88 0'7 0'0 0'7 0'7
80'2 80'2 -3'0 80'2 89 1'2 0'0 1'2 1'2
70'6 70'6 -2'7 70'6 90 1'6 0'1 1'6 1'6
61'4 61'4 -2'6 61'4 91 2'4 0'2 2'4 2'4
52'5 52'5 -2'5 52'5 92 3'5 0'3 3'5 3'5
44'2 44'2 -2'3 44'2 93 5'2 0'5 5'2 4'6
36'3 36'3 -2'2 36'3 94 7'3 0'6 7'3 7'3
29'2 29'2 -2'0 29'2 95 10'2 1'0 10'2 10'2
23'0 23'0 -1'5 23'0 96 14'0 1'3 14'0 14'0
17'5 17'5 -1'3 17'5 97 18'5 1'5 18'5 18'5
13'1 13'1 -1'2 13'1 98 24'1 1'6 24'1 21'2
9'5 9'5 -1'0 9'5 99 30'5 2'0 30'5 30'5
6'7 6'7 -0'7 6'7 100 37'7 2'1 37'7 34'4
4'7 4'7 -0'7 4'7 101 45'7 2'1 45'7 45'7
3'4 3'4 -0'5 3'4 102 54'4 2'3 54'4 54'4
2'4 2'4 -0'4 2'4 103 63'4 2'4 63'4 63'4
1'7 1'7 -0'3 1'7 104 72'7 2'5 72'7 72'7
1'3 1'3 -0'2 1'3 105 82'3 2'6 82'3 82'3
1'1 1'1 -0'1 1'1 106 92'1 2'7 92'1 92'1
0'7 0'7 -0'1 0'7 107 101'6 2'7 101'6 101'6
0'6 0'6 -0'1 0'6 108 111'5 2'7 111'5 111'5
0'4 0'4 -0'1 0'4 109 121'3 2'7 121'3 121'3
0'4 0'4 0'0 0'4 110 131'3 3'0 131'3 131'3
0'3 0'3 -0'1 0'3 111 141'2 2'7 141'2 141'2
0'3 0'3 0'0 0'3 112 151'2 3'0 151'2 151'2
0'3 0'3 0'0 0'3 113 161'2 3'0 161'2 161'2
0'2 0'2 0'0 0'2 114 171'1 3'0 171'1 171'1
0'2 0'2 0'0 0'2 115 181'1 3'0 181'1 181'1
0'2 0'2 0'0 0'2 116 191'1 3'0 191'1 191'1
0'1 0'1 -0'1 0'1 117 201'0 2'7 201'0 201'0
0'1 0'1 -0'1 0'1 118 211'0 2'7 211'0 211'0
0'1 0'1 0'0 0'1 119 221'0 3'0 221'0 221'0
0'1 0'1 0'0 0'1 120 231'0 3'0 231'0 231'0
0'1 0'1 0'0 0'1 121 241'0 3'0 241'0 241'0
0'1 0'1 0'0 0'1 122 251'0 3'0 251'0 251'0
0'1 0'1 0'0 0'1 123 261'0 3'0 261'0 261'0
0'1 0'1 0'0 0'1 124 271'0 3'0 271'0 271'0
0'1 0'1 0'0 0'1 125 281'0 3'0 281'0 281'0
0'1 0'1 0'0 0'1 126 291'0 3'0 291'0 291'0
0'1 0'1 0'0 0'1 127 301'0 3'0 301'0 301'0
0'1 0'1 0'0 0'1 128 311'0 3'0 311'0 311'0
0'1 0'1 0'0 0'1 129 321'0 3'0 321'0 321'0
0'1 0'1 0'0 0'1 130 331'0 3'0 331'0 331'0
0'1 0'1 0'0 0'1 131 341'0 3'0 341'0 341'0
0'1 0'1 0'0 0'1 132 351'0 3'0 351'0 351'0
0'1 0'1 0'0 0'1 133 361'0 3'0 361'0 361'0
0'1 0'1 0'0 0'1 134 371'0 3'0 371'0 371'0
0'1 0'1 0'0 0'1 136 391'0 3'0 391'0 391'0
0'1 0'1 0'0 0'1 138 411'0 3'0 411'0 411'0
0'1 0'1 0'0 0'1 140 431'0 3'0 431'0 431'0
0'1 0'1 0'0 0'1 142 451'0 3'0 451'0 451'0
0'1 0'1 0'0 0'1 144 471'0 3'0 471'0 471'0
0'1 0'1 0'0 0'1 146 491'0 3'0 491'0 491'0
0'1 0'1 0'0 0'1 148 511'0 3'0 511'0 511'0
0'1 0'1 0'0 0'1 150 531'0 3'0 531'0 531'0
0'1 0'1 0'0 0'1 152 551'0 3'0 551'0 551'0
0'1 0'1 0'0 0'1 154 571'0 3'0 571'0 571'0
0'1 0'1 0'0 0'1 156 591'0 3'0 591'0 591'0
0'1 0'1 0'0 0'1 158 611'0 3'0 611'0 611'0
0'1 0'1 0'0 0'1 160 631'0 3'0 631'0 631'0
0'1 0'1 0'0 0'1 162 651'0 3'0 651'0 651'0
0'1 0'1 0'0 0'1 164 671'0 3'0 671'0 671'0
Loading delayed options quotes. Please wait. loading