Login:
Password:


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

10 Minute Delayed
Options Snapshot
5/25/16 21:37:13 CST
C July 2016
LastTrade: 404'6
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
5/25/16 21:37:13 CST
S July 2016
LastTrade: 1085'4
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
224'6 224'6 7'2 224'6 18 0'1 0'0 0'1 0'1
214'6 214'6 7'2 214'6 19 0'1 0'0 0'1 0'1
204'7 204'7 7'2 204'7 20 0'1 0'0 0'1 0'1
194'7 194'7 7'2 194'7 21 0'1 0'0 0'1 0'1
184'7 184'7 7'2 184'7 22 0'1 0'0 0'1 0'1
174'7 174'7 7'2 174'7 23 0'1 0'0 0'1 0'1
164'7 164'7 7'2 164'7 24 0'1 0'0 0'1 0'1
154'7 154'7 7'2 154'7 25 0'1 0'0 0'1 0'1
144'7 144'7 7'2 144'7 26 0'1 0'0 0'1 0'1
134'7 134'7 7'2 134'7 27 0'1 0'0 0'1 0'1
129'7 129'7 7'2 129'7 27.5 0'1 0'0 0'1 0'1
124'7 124'7 7'2 124'7 28 0'1 0'0 0'1 0'1
119'7 119'7 7'2 119'7 28.5 0'1 0'0 0'1 0'1
114'7 114'7 7'2 114'7 29 0'1 0'0 0'1 0'1
109'7 109'7 7'2 109'7 29.5 0'1 0'0 0'1 0'1
104'7 104'7 7'2 104'7 30 0'1 0'0 0'1 0'1
99'7 99'7 7'2 99'7 30.5 0'1 0'0 0'1 0'1
94'7 94'7 7'2 94'7 31 0'1 0'0 0'1 0'1
89'7 89'7 7'2 89'7 31.5 0'1 0'0 0'1 0'1
84'7 84'7 7'2 84'7 32 0'1 0'0 0'1 0'1
79'7 79'7 7'2 79'7 32.5 0'1 0'0 0'1 0'1
74'7 74'7 7'2 74'7 33 0'1 0'0 0'1 0'1
69'7 69'7 7'2 69'7 33.5 0'1 0'0 0'1 0'1
64'7 64'7 7'2 64'7 34 0'1 0'0 0'1 0'1
60'0 60'0 7'2 60'0 34.5 0'2 0'0 0'2 0'2
55'1 55'1 7'2 55'1 35 0'3 0'0 0'3 0'3
50'2 50'2 7'2 50'2 35.5 0'4 0'0 0'4 0'4
45'3 43'0 7'1 45'3 36 0'5 -0'1 0'5 0'5
40'4 40'4 6'7 40'4 36.5 0'6 -0'3 0'6 0'6
35'7 34'2 6'6 35'7 37 1'1 -0'4 1'1 1'1
31'2 31'2 6'3 31'2 37.5 1'4 -0'7 1'4 1'4
26'7 23'4 6'0 26'7 38 2'1 -1'2 2'1 2'1
22'7 22'7 5'5 22'7 38.5 3'1 -1'5 3'1 3'1
19'1 17'1 5'0 19'1 39 4'3 -2'2 4'6 4'3
15'7 15'7 4'4 15'7 39.5 6'1 -2'6 6'1 6'1
13'0 13'0 3'7 13'0 40 8'2 -3'3 8'2 8'2
10'3 10'2 3'2 10'3 40.5 10'5 -4'0 11'2 10'5
8'2 6'6 2'5 8'2 41 13'4 -4'5 14'0 13'4
6'3 6'3 2'0 6'3 41.5 16'5 -5'2 16'5 16'5
5'0 5'0 1'6 5'0 42 20'2 -5'4 20'2 20'2
3'7 3'7 1'3 3'7 42.5 24'1 -5'7 24'1 24'1
3'0 3'0 1'1 3'0 43 28'2 -6'1 28'2 28'2
2'2 2'2 0'6 2'2 43.5 32'4 -6'4 32'4 32'4
1'6 1'6 0'4 1'6 44 37'0 -6'6 37'0 37'0
1'3 1'3 0'3 1'3 44.5 41'5 -6'7 41'5 41'5
1'1 1'1 0'3 1'1 45 46'3 -6'7 46'3 46'3
0'7 0'7 0'2 0'7 45.5 51'1 -7'0 51'1 51'1
0'6 0'6 0'2 0'6 46 56'0 -7'0 56'0 56'0
0'5 0'5 0'2 0'5 46.5 60'7 -7'0 60'7 60'7
0'4 0'4 0'1 0'4 47 65'6 -7'1 65'6 65'6
0'3 0'3 0'0 0'3 47.5 70'5 -7'2 70'5 70'5
0'2 0'2 -0'1 0'2 48 75'4 -7'3 75'4 75'4
0'2 0'2 -0'1 0'2 48.5 80'4 -7'3 80'4 80'4
0'1 0'1 -0'1 0'1 49 85'3 -7'3 85'3 85'3
0'1 0'1 -0'1 0'1 49.5 90'3 -7'3 90'3 90'3
0'1 0'1 -0'1 0'1 50 95'3 -7'3 95'3 95'3
0'1 0'1 0'0 0'1 51 105'3 -7'2 105'3 105'3
0'1 0'1 0'0 0'1 52 115'3 -7'2 115'3 115'3
0'1 0'1 0'0 0'1 53 125'3 -7'2 125'3 125'3
0'1 0'1 0'0 0'1 54 135'3 -7'2 135'3 135'3
0'1 0'1 0'0 0'1 55 145'3 -7'2 145'3 145'3
0'1 0'1 0'0 0'1 56 155'3 -7'2 155'3 155'3
0'1 0'1 0'0 0'1 57 165'3 -7'2 165'3 165'3
0'1 0'1 0'0 0'1 58 175'3 -7'2 175'3 175'3
0'1 0'1 0'0 0'1 59 185'3 -7'2 185'3 185'3
0'1 0'1 0'0 0'1 60 195'3 -7'2 195'3 195'3
0'1 0'1 0'0 0'1 61 205'3 -7'1 205'3 205'3
0'1 0'1 0'0 0'1 62 215'2 -7'2 215'2 215'2
0'1 0'1 0'0 0'1 63 225'2 -7'2 225'2 225'2
0'1 0'1 0'0 0'1 64 235'2 -7'2 235'2 235'2
0'1 0'1 0'0 0'1 65 245'2 -7'2 245'2 245'2
0'1 0'1 0'0 0'1 66 255'2 -7'2 255'2 255'2
0'1 0'1 0'0 0'1 67 265'2 -7'2 265'2 265'2
0'1 0'1 0'0 0'1 68 275'2 -7'2 275'2 275'2
0'1 0'1 0'0 0'1 69 285'2 -7'2 285'2 285'2
0'1 0'1 0'0 0'1 70 295'2 -7'2 295'2 295'2
0'1 0'1 0'0 0'1 71 305'2 -7'2 305'2 305'2
0'1 0'1 0'0 0'1 72 315'2 -7'2 315'2 315'2
0'1 0'1 0'0 0'1 73 325'2 -7'2 325'2 325'2
0'1 0'1 0'0 0'1 74 335'2 -7'2 335'2 335'2
0'1 0'1 0'0 0'1 75 345'2 -7'2 345'2 345'2
0'1 0'1 0'0 0'1 76 355'2 -7'2 355'2 355'2
0'1 0'1 0'0 0'1 77 365'2 -7'2 365'2 365'2
0'1 0'1 0'0 0'1 78 375'2 -7'2 375'2 375'2
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
785'4 785'4 30'6 785'4 30 0'1 0'0 0'1 0'1
645'4 645'4 30'6 645'4 44 0'1 0'0 0'1 0'1
625'4 625'4 30'6 625'4 46 0'1 0'0 0'1 0'1
605'4 605'4 30'6 605'4 48 0'1 0'0 0'1 0'1
585'4 585'4 30'6 585'4 50 0'1 0'0 0'1 0'1
565'4 565'4 30'6 565'4 52 0'1 0'0 0'1 0'1
545'4 545'4 30'6 545'4 54 0'1 0'0 0'1 0'1
525'4 525'4 30'6 525'4 56 0'1 0'0 0'1 0'1
505'4 505'4 30'6 505'4 58 0'1 0'0 0'1 0'1
485'4 485'4 30'6 485'4 60 0'1 0'0 0'1 0'1
465'4 465'4 30'6 465'4 62 0'1 0'0 0'1 0'1
445'4 445'4 30'6 445'4 64 0'1 0'0 0'1 0'1
425'4 425'4 30'6 425'4 66 0'1 0'0 0'1 0'1
405'4 405'4 30'6 405'4 68 0'1 0'0 0'1 0'1
395'4 395'4 30'6 395'4 69 0'1 0'0 0'1 0'1
385'4 385'4 30'6 385'4 70 0'1 0'0 0'1 0'1
375'4 375'4 30'6 375'4 71 0'1 0'0 0'1 0'1
365'4 365'4 30'6 365'4 72 0'1 0'0 0'1 0'1
355'4 355'4 30'6 355'4 73 0'1 0'0 0'1 0'1
345'4 345'4 30'6 345'4 74 0'1 0'0 0'1 0'1
335'4 335'4 30'6 335'4 75 0'1 0'0 0'1 0'1
325'4 325'4 30'6 325'4 76 0'1 0'0 0'1 0'1
315'4 315'4 30'6 315'4 77 0'1 0'0 0'1 0'1
305'4 305'4 30'6 305'4 78 0'1 0'0 0'1 0'1
295'4 295'4 30'6 295'4 79 0'1 0'0 0'1 0'1
285'4 285'4 30'6 285'4 80 0'1 0'0 0'1 0'1
275'4 275'4 30'6 275'4 81 0'1 0'0 0'1 0'1
265'5 265'5 30'7 265'5 82 0'2 0'1 0'2 0'2
255'5 255'5 30'6 255'5 83 0'2 0'0 0'2 0'2
245'5 245'5 30'6 245'5 84 0'2 0'0 0'2 0'2
235'5 235'5 30'6 235'5 85 0'2 0'0 0'2 0'2
225'5 225'5 30'5 225'5 86 0'2 -0'1 0'2 0'2
215'5 215'5 30'5 215'5 87 0'2 -0'1 0'2 0'2
205'5 205'5 30'5 205'5 88 0'2 -0'1 0'2 0'2
195'5 195'5 30'5 195'5 89 0'2 -0'1 0'2 0'2
185'6 185'6 30'4 185'6 90 0'3 -0'1 0'3 0'3
175'7 175'7 30'5 175'7 91 0'3 -0'1 0'3 0'3
166'0 166'0 30'6 166'0 92 0'4 0'0 0'4 0'4
156'0 156'0 30'5 156'0 93 0'4 -0'1 0'4 0'4
146'0 146'1 30'5 146'1 94 0'5 -0'1 0'5 0'5
136'2 136'2 30'4 136'2 95 0'6 -0'2 0'6 0'6
126'3 126'3 30'3 126'3 96 0'7 -0'3 0'7 0'7
116'5 116'5 30'1 116'5 97 1'1 -0'5 1'1 1'1
106'7 106'7 29'6 106'7 98 1'3 -1'0 1'3 1'3
97'3 97'3 29'3 97'3 99 1'7 -1'3 2'2 2'2
88'0 88'0 28'5 88'0 100 2'4 -2'1 3'0 2'4
78'7 78'7 27'5 78'7 101 3'4 -3'0 3'4 3'4
70'3 70'3 26'5 70'3 102 4'7 -4'2 4'7 4'7
62'1 62'1 24'7 62'1 103 6'5 -5'7 6'5 6'5
52'2 52'2 23'0 54'4 104 9'0 -7'6 9'0 9'0
47'5 47'5 21'1 47'5 105 12'1 -9'5 12'1 12'1
41'2 41'2 19'1 41'2 106 15'6 -11'5 15'6 15'6
35'6 35'6 17'3 35'6 107 20'2 -13'3 20'2 20'2
30'2 30'2 15'7 31'0 108 25'4 -14'7 25'4 25'4
22'6 22'6 14'0 26'6 109 31'2 -16'6 31'2 31'2
24'1 20'0 12'4 23'1 110 37'5 -18'2 37'5 37'5
20'0 20'0 11'1 20'0 111 44'4 -19'4 44'4 44'4
17'2 17'2 9'7 17'2 112 51'6 -20'6 51'6 51'6
14'7 14'7 8'6 14'7 113 59'3 -21'7 59'3 59'3
12'7 12'7 7'6 12'7 114 67'3 -22'7 67'3 67'3
11'2 11'2 7'0 11'2 115 75'5 -23'6 75'5 75'5
9'6 9'6 6'1 9'6 116 84'1 -24'5 84'1 84'1
8'4 8'4 5'4 8'4 117 93'0 -25'1 93'0 93'0
7'3 7'3 4'7 7'3 118 101'7 -25'6 101'7 101'7
6'3 6'3 4'2 6'3 119 110'7 -26'3 110'7 110'7
5'4 5'4 3'6 5'4 120 120'0 -26'7 120'0 120'0
4'6 4'6 3'2 4'6 121 129'2 -27'3 129'2 129'2
4'1 4'1 2'7 4'1 122 138'5 -27'6 138'5 138'5
3'5 3'5 2'4 3'5 123 148'1 -28'1 148'1 148'1
3'2 3'2 2'2 3'2 124 157'5 -28'4 157'5 157'5
2'7 2'7 2'0 2'7 125 167'2 -28'6 167'2 167'2
2'4 2'4 1'6 2'4 126 176'7 -29'0 176'7 176'7
2'2 2'2 1'5 2'2 127 186'5 -29'1 186'5 186'5
2'0 2'0 1'3 2'0 128 196'3 -29'3 196'3 196'3
1'6 1'6 1'2 1'6 129 206'1 -29'4 206'1 206'1
1'5 1'5 1'1 1'5 130 216'0 -29'5 216'0 216'0
1'4 1'4 1'0 1'4 131 225'7 -29'6 225'7 225'7
1'2 1'2 0'7 1'2 132 235'5 -29'7 235'5 235'5
1'1 1'1 0'6 1'1 133 245'4 -30'0 245'4 245'4
1'0 1'0 0'5 1'0 134 255'3 -30'1 255'3 255'3
0'7 0'7 0'4 0'7 135 265'2 -30'2 265'2 265'2
0'6 0'6 0'4 0'6 136 275'1 -30'2 275'1 275'1
0'5 0'5 0'3 0'5 138 295'0 -30'3 295'0 295'0
0'4 0'4 0'2 0'4 140 314'7 -30'4 314'7 314'7
0'3 0'3 0'1 0'3 142 334'6 -30'5 334'6 334'6
0'3 0'3 0'1 0'3 144 354'6 -30'5 354'6 354'6
0'2 0'2 0'0 0'2 146 374'5 -30'6 374'5 374'5
0'2 0'2 0'1 0'2 148 394'5 -30'5 394'5 394'5
0'2 0'2 0'1 0'2 150 414'5 -30'5 414'5 414'5
0'2 0'2 0'1 0'2 152 434'5 -30'5 434'5 434'5
0'1 0'1 0'0 0'1 154 454'4 -30'6 454'4 454'4
0'1 0'1 0'0 0'1 156 474'4 -30'6 474'4 474'4
0'1 0'1 0'0 0'1 158 494'4 -30'6 494'4 494'4
0'1 0'1 0'0 0'1 160 514'4 -30'6 514'4 514'4
0'1 0'1 0'0 0'1 162 534'4 -30'6 534'4 534'4
Loading delayed options quotes. Please wait. loading