Login:
Password:


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

10 Minute Delayed
Options Snapshot
10/21/18 51:16:24 CST
C December 2018
LastTrade: 367'0
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
10/21/18 51:16:24 CST
S January 2019
LastTrade: 870'4
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
197'0 197'0 -3'6 197'0 17 0'1 0'0 0'1 0'1
187'0 187'0 -3'6 187'0 18 0'1 0'0 0'1 0'1
177'0 177'0 -3'6 177'0 19 0'1 0'0 0'1 0'1
167'0 167'0 -3'6 167'0 20 0'1 0'0 0'1 0'1
157'0 157'0 -3'6 157'0 21 0'1 0'0 0'1 0'1
147'0 147'0 -3'6 147'0 22 0'1 0'0 0'1 0'1
137'0 137'0 -3'6 137'0 23 0'1 0'0 0'1 0'1
127'0 127'0 -3'6 127'0 24 0'1 0'0 0'1 0'1
117'0 117'0 -3'6 117'0 25 0'1 0'0 0'1 0'1
107'0 107'0 -3'6 107'0 26 0'1 0'0 0'1 0'1
102'0 102'0 -3'6 102'0 26.5 0'1 0'0 0'1 0'1
97'0 97'0 -3'6 97'0 27 0'1 0'0 0'1 0'1
92'0 92'0 -3'6 92'0 27.5 0'1 0'0 0'1 0'1
87'0 87'0 -3'6 87'0 28 0'1 0'0 0'1 0'1
82'0 82'0 -3'6 82'0 28.5 0'1 0'0 0'1 0'1
77'0 77'0 -3'6 77'0 29 0'1 0'0 0'1 0'1
72'0 72'0 -3'6 72'0 29.5 0'1 0'0 0'1 0'1
67'0 67'0 -3'6 67'0 30 0'1 0'0 0'1 0'1
62'0 62'0 -3'6 62'0 30.5 0'1 0'0 0'1 0'1
57'1 57'1 -3'5 57'1 31 0'1 0'0 0'1 0'1
52'1 52'1 -3'6 52'1 31.5 0'1 0'0 0'1 0'1
47'1 47'1 -3'6 47'1 32 0'2 0'1 0'2 0'2
42'2 42'2 -3'5 42'2 32.5 0'2 0'1 0'2 0'2
37'3 37'3 -3'5 37'3 33 0'3 0'1 0'3 0'3
32'4 32'4 -3'5 32'4 33.5 0'4 0'1 0'4 0'4
27'5 27'5 -3'5 27'5 34 0'5 0'1 0'5 0'5
23'0 23'0 -3'4 23'0 34.5 1'0 0'2 1'0 1'0
18'4 18'4 -3'3 18'4 35 1'4 0'3 1'4 1'4
14'4 14'4 -3'1 14'4 35.5 2'4 0'5 2'4 2'4
11'0 11'0 -2'5 11'0 36 4'0 1'0 4'0 4'0
8'5 8'5 -2'2 8'1 36.5 6'1 1'4 6'1 6'1
5'6 5'6 -1'7 5'6 37 8'6 1'7 8'6 8'6
4'0 4'0 -1'4 4'0 37.5 12'0 2'2 12'0 12'0
3'1 3'1 -1'0 2'6 38 15'6 2'6 15'6 15'6
2'2 2'2 -0'6 1'7 38.5 19'7 3'1 19'7 19'7
1'2 1'2 -0'4 1'2 39 24'2 3'3 24'2 24'2
0'7 0'7 -0'2 0'7 39.5 28'7 3'5 28'7 28'7
0'6 0'6 -0'2 0'5 40 33'5 3'5 33'5 33'5
0'4 0'4 -0'1 0'4 40.5 38'4 3'6 38'4 38'4
0'4 0'4 0'0 0'3 41 43'3 3'7 43'3 43'3
0'2 0'2 -0'1 0'2 41.5 48'1 3'5 48'1 48'1
0'3 0'3 0'0 0'2 42 53'1 3'6 53'1 53'1
0'2 0'2 0'0 0'2 42.5 58'1 3'6 58'1 58'1
0'1 0'1 0'0 0'1 43 63'0 3'6 63'0 63'0
0'1 0'1 0'0 0'1 43.5 68'0 3'6 68'0 68'0
0'1 0'1 0'0 0'1 44 73'0 3'6 73'0 73'0
0'1 0'1 0'0 0'1 44.5 78'0 3'6 78'0 78'0
0'1 0'1 0'0 0'1 45 83'0 3'6 83'0 83'0
0'1 0'1 0'0 0'1 45.5 88'0 3'6 88'0 88'0
0'1 0'1 0'0 0'1 46 93'0 3'6 93'0 93'0
0'1 0'1 0'0 0'1 46.5 98'0 3'6 98'0 98'0
0'1 0'1 0'0 0'1 47 103'0 3'6 103'0 103'0
0'1 0'1 0'0 0'1 47.5 108'0 3'6 108'0 108'0
0'1 0'1 0'0 0'1 48 113'0 3'6 113'0 113'0
0'1 0'1 0'0 0'1 49 123'0 3'6 123'0 123'0
0'1 0'1 0'0 0'1 50 133'0 3'6 133'0 133'0
0'1 0'1 0'0 0'1 51 143'0 3'6 143'0 143'0
0'1 0'1 0'0 0'1 52 153'0 3'6 153'0 153'0
0'1 0'1 0'0 0'1 53 163'0 3'6 163'0 163'0
0'1 0'1 0'0 0'1 54 173'0 3'6 173'0 173'0
0'1 0'1 0'0 0'1 55 183'0 3'6 183'0 183'0
0'1 0'1 0'0 0'1 56 193'0 3'6 193'0 193'0
0'1 0'1 0'0 0'1 57 203'0 3'6 203'0 203'0
0'1 0'1 0'0 0'1 58 213'0 3'6 213'0 213'0
0'1 0'1 0'0 0'1 59 223'0 3'6 223'0 223'0
0'1 0'1 0'0 0'1 60 233'0 3'6 233'0 233'0
0'1 0'1 0'0 0'1 61 243'0 3'6 243'0 243'0
0'1 0'1 0'0 0'1 62 253'0 3'6 253'0 253'0
0'1 0'1 0'0 0'1 63 263'0 3'6 263'0 263'0
0'1 0'1 0'0 0'1 64 273'0 3'6 273'0 273'0
0'1 0'1 0'0 0'1 80 433'0 3'6 433'0 433'0
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
240'4 240'4 -7'2 240'4 63 0'1 0'0 0'1 0'1
230'4 230'4 -7'2 230'4 64 0'1 0'0 0'1 0'1
220'4 220'4 -7'2 220'4 65 0'1 0'0 0'1 0'1
210'4 210'4 -7'3 210'4 66 0'2 0'0 0'2 0'2
200'4 200'4 -7'3 200'4 67 0'2 0'0 0'2 0'2
190'4 190'4 -7'3 190'4 68 0'2 0'0 0'2 0'2
180'4 180'4 -7'3 180'4 69 0'2 0'0 0'2 0'2
170'5 170'5 -7'2 170'5 70 0'3 0'0 0'3 0'3
160'5 160'5 -7'3 160'5 71 0'3 0'0 0'3 0'3
150'6 150'6 -7'3 150'6 72 0'3 -0'1 0'3 0'3
140'6 140'6 -7'3 140'6 73 0'4 0'0 0'4 0'4
130'7 130'7 -7'3 130'7 74 0'5 0'0 0'5 0'5
121'0 121'0 -7'3 121'0 75 0'6 0'0 0'6 0'6
111'1 111'1 -7'3 111'1 76 0'7 0'0 0'7 0'7
101'3 101'3 -7'2 101'3 77 1'0 0'0 1'0 1'0
91'5 91'5 -7'2 91'5 78 1'2 0'0 1'2 1'2
81'7 81'7 -7'3 81'7 79 1'5 0'0 1'5 1'5
72'3 72'3 -7'2 72'3 80 2'0 0'0 2'0 2'0
63'0 63'0 -7'2 63'0 81 2'5 0'0 2'5 2'5
53'7 53'7 -7'0 53'7 82 3'4 0'2 3'4 3'4
45'2 45'2 -6'7 45'2 83 4'7 0'4 4'7 4'7
37'1 37'1 -6'4 37'1 84 6'6 0'7 6'6 6'6
29'6 29'6 -6'0 29'6 85 9'3 1'2 9'3 9'3
23'2 23'2 -5'3 23'2 86 12'7 1'7 12'7 12'7
17'7 17'7 -4'6 17'7 87 17'3 2'4 17'3 17'3
13'4 13'4 -3'7 13'4 88 22'7 3'2 22'7 22'7
10'0 10'0 -3'1 10'0 89 29'3 4'0 29'3 29'3
7'3 7'3 -2'4 7'3 90 36'6 4'5 36'6 36'6
5'3 5'3 -2'0 5'3 91 44'6 5'1 44'6 44'6
4'0 4'0 -1'6 4'0 92 53'3 5'4 53'3 53'3
3'0 3'0 -1'3 3'0 93 62'3 5'7 62'3 62'3
2'3 2'3 -1'0 2'3 94 71'6 6'2 71'6 71'6
1'7 1'7 -0'7 1'7 95 81'1 6'2 81'1 81'1
1'4 1'4 -0'5 1'4 96 90'6 6'4 90'6 90'6
1'2 1'2 -0'4 1'2 97 100'4 6'5 100'4 100'4
1'0 1'0 -0'4 1'0 98 110'3 6'6 110'3 110'3
0'7 0'7 -0'3 0'7 99 120'1 6'6 120'1 120'1
0'6 0'6 -0'2 0'6 100 130'0 6'7 130'0 130'0
0'5 0'5 -0'2 0'5 101 139'7 7'0 139'7 139'7
0'4 0'4 -0'2 0'4 102 149'7 7'1 149'7 149'7
0'4 0'4 -0'1 0'4 103 159'6 7'1 159'6 159'6
0'3 0'3 -0'1 0'3 104 169'6 7'2 169'6 169'6
0'3 0'3 -0'1 0'3 105 179'5 7'1 179'5 179'5
0'3 0'3 -0'1 0'3 106 189'5 7'1 189'5 189'5
0'3 0'3 0'0 0'3 107 199'5 7'2 199'5 199'5
0'2 0'2 -0'1 0'2 108 209'5 7'2 209'5 209'5
0'2 0'2 -0'1 0'2 109 219'4 7'1 219'4 219'4
0'2 0'2 0'0 0'2 110 229'4 7'2 229'4 229'4
0'2 0'2 0'0 0'2 111 239'4 7'2 239'4 239'4
0'2 0'2 0'0 0'2 112 249'4 7'2 249'4 249'4
0'2 0'2 0'0 0'2 113 259'4 7'2 259'4 259'4
Loading delayed options quotes. Please wait. loading