Login:
Password:


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

10 Minute Delayed
Options Snapshot
5/26/17 21:48:56 CST
C July 2017
LastTrade: 374'2
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
5/26/17 21:48:56 CST
S July 2017
LastTrade: 926'4
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
204'2 204'2 5'0 204'2 17 0'1 0'0 0'1 0'1
194'2 194'2 5'0 194'2 18 0'1 0'0 0'1 0'1
184'2 184'2 5'0 184'2 19 0'1 0'0 0'1 0'1
174'2 174'2 5'0 174'2 20 0'1 0'0 0'1 0'1
164'2 164'2 5'0 164'2 21 0'1 0'0 0'1 0'1
154'2 154'2 5'0 154'2 22 0'1 0'0 0'1 0'1
144'2 144'2 5'0 144'2 23 0'1 0'0 0'1 0'1
134'2 134'2 5'0 134'2 24 0'1 0'0 0'1 0'1
124'3 124'3 5'0 124'3 25 0'1 0'0 0'1 0'1
114'3 114'3 5'0 114'3 26 0'1 0'0 0'1 0'1
104'3 104'3 5'0 104'3 27 0'1 0'0 0'1 0'1
99'3 99'3 5'0 99'3 27.5 0'1 0'0 0'1 0'1
94'3 94'3 5'0 94'3 28 0'1 0'0 0'1 0'1
89'3 89'3 5'0 89'3 28.5 0'1 0'0 0'1 0'1
84'3 84'3 5'0 84'3 29 0'1 0'0 0'1 0'1
79'3 79'3 5'0 79'3 29.5 0'1 0'0 0'1 0'1
74'3 74'3 5'0 74'3 30 0'1 0'0 0'1 0'1
69'3 69'3 5'0 69'3 30.5 0'1 0'0 0'1 0'1
64'3 64'3 5'0 64'3 31 0'1 0'0 0'1 0'1
59'3 59'3 5'0 59'3 31.5 0'1 0'0 0'1 0'1
54'3 54'3 5'0 54'3 32 0'1 0'0 0'4 0'4
49'3 49'3 5'0 49'3 32.5 0'1 0'0 0'1 0'1
44'3 44'3 5'0 44'3 33 0'1 0'0 0'1 0'1
39'3 39'3 5'0 39'3 33.5 0'1 0'0 0'1 0'1
34'1 34'1 5'0 34'4 34 0'2 0'0 0'2 0'2
29'5 29'5 5'0 29'5 34.5 0'3 0'0 0'3 0'3
24'7 24'7 4'6 24'7 35 0'5 -0'2 0'5 0'5
20'4 20'4 4'4 20'4 35.5 1'2 -0'4 1'2 1'2
15'3 13'1 4'0 16'5 36 2'3 -1'0 2'4 2'2
13'3 13'3 3'3 13'3 36.5 4'1 -1'5 4'4 4'4
10'5 8'0 2'7 10'6 37 6'4 -2'1 6'4 6'4
8'4 8'4 2'2 8'4 37.5 9'2 -2'6 9'4 9'4
6'4 6'4 2'0 6'6 38 12'4 -3'0 13'0 12'2
5'3 5'3 1'5 5'3 38.5 16'1 -3'3 16'1 16'1
4'0 4'0 1'3 4'2 39 20'0 -3'5 20'0 20'0
3'3 3'3 1'2 3'3 39.5 24'1 -3'6 24'1 24'1
1'6 1'6 1'0 2'5 40 28'3 -4'0 28'3 28'3
2'0 2'0 0'6 2'0 40.5 32'6 -4'2 32'6 32'6
1'5 1'5 0'5 1'5 41 37'3 -4'3 37'3 37'3
1'3 1'3 0'5 1'3 41.5 42'1 -4'3 42'1 42'1
1'1 1'1 0'4 1'1 42 46'7 -4'4 46'7 46'7
0'7 0'7 0'3 0'7 42.5 51'5 -4'5 51'5 51'5
0'6 0'6 0'3 0'6 43 56'4 -4'5 56'4 56'4
0'5 0'5 0'2 0'5 43.5 61'3 -4'6 61'3 61'3
0'4 0'4 0'1 0'4 44 66'2 -4'7 66'2 66'2
0'3 0'3 0'1 0'3 44.5 71'1 -4'7 71'1 71'1
0'3 0'3 0'1 0'3 45 76'1 -4'7 76'1 76'1
0'2 0'2 0'0 0'2 45.5 81'0 -5'0 81'0 81'0
0'2 0'2 0'0 0'2 46 86'0 -5'0 86'0 86'0
0'1 0'1 0'0 0'1 46.5 90'7 -5'0 90'7 90'7
0'1 0'1 0'0 0'1 47 95'7 -5'0 95'7 95'7
0'1 0'1 0'0 0'1 47.5 100'7 -5'0 100'7 100'7
0'1 0'1 0'0 0'1 48 105'7 -5'0 105'7 105'7
0'1 0'1 0'0 0'1 49 115'7 -5'0 115'7 115'7
0'1 0'1 0'0 0'1 50 125'7 -4'7 125'7 125'7
0'1 0'1 0'0 0'1 51 135'6 -5'0 135'6 135'6
0'1 0'1 0'0 0'1 52 145'6 -5'0 145'6 145'6
0'1 0'1 0'0 0'1 53 155'6 -5'0 155'6 155'6
0'1 0'1 0'0 0'1 54 165'6 -5'0 165'6 165'6
0'1 0'1 0'0 0'1 55 175'6 -5'0 175'6 175'6
0'1 0'1 0'0 0'1 56 185'6 -5'0 185'6 185'6
0'1 0'1 0'0 0'1 57 195'6 -5'0 195'6 195'6
0'1 0'1 0'0 0'1 58 205'6 -5'0 205'6 205'6
0'1 0'1 0'0 0'1 59 215'6 -5'0 215'6 215'6
0'1 0'1 0'0 0'1 60 225'6 -5'0 225'6 225'6
0'1 0'1 0'0 0'1 61 235'6 -5'0 235'6 235'6
0'1 0'1 0'0 0'1 62 245'6 -5'0 245'6 245'6
0'1 0'1 0'0 0'1 63 255'6 -5'0 255'6 255'6
0'1 0'1 0'0 0'1 64 265'6 -5'0 265'6 265'6
0'1 0'1 0'0 0'1 65 275'6 -5'0 275'6 275'6
0'1 0'1 0'0 0'1 66 285'6 -5'0 285'6 285'6
0'1 0'1 0'0 0'1 67 295'6 -5'0 295'6 295'6
0'1 0'1 0'0 0'1 68 305'6 -5'0 305'6 305'6
0'1 0'1 0'0 0'1 69 315'6 -5'0 315'6 315'6
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
626'4 626'4 -13'0 626'4 30 0'1 0'0 0'1 0'1
486'4 486'4 -13'0 486'4 44 0'1 0'0 0'1 0'1
466'4 466'4 -13'0 466'4 46 0'1 0'0 0'1 0'1
446'4 446'4 -13'0 446'4 48 0'1 0'0 0'1 0'1
426'4 426'4 -13'0 426'4 50 0'1 0'0 0'1 0'1
406'4 406'4 -13'0 406'4 52 0'1 0'0 0'1 0'1
386'4 386'4 -13'0 386'4 54 0'1 0'0 0'1 0'1
366'4 366'4 -13'0 366'4 56 0'1 0'0 0'1 0'1
346'4 346'4 -13'0 346'4 58 0'1 0'0 0'1 0'1
326'4 326'4 -13'0 326'4 60 0'1 0'0 0'1 0'1
306'4 306'4 -13'0 306'4 62 0'1 0'0 0'1 0'1
286'4 286'4 -13'0 286'4 64 0'1 0'0 0'1 0'1
266'4 266'4 -13'0 266'4 66 0'1 0'0 0'1 0'1
246'5 246'5 -12'7 246'5 68 0'2 0'1 0'2 0'2
226'5 226'5 -12'7 226'5 70 0'2 0'1 0'2 0'2
216'5 216'5 -12'7 216'5 71 0'2 0'1 0'2 0'2
206'6 206'6 -12'6 206'6 72 0'3 0'2 0'3 0'3
196'6 196'6 -12'6 196'6 73 0'3 0'2 0'3 0'3
186'7 186'7 -12'5 186'7 74 0'4 0'3 0'4 0'4
176'7 176'7 -12'6 176'7 75 0'4 0'2 0'4 0'4
167'0 167'0 -12'5 167'0 76 0'5 0'3 0'5 0'5
157'0 157'0 -12'5 157'0 77 0'5 0'3 0'5 0'5
147'1 147'1 -12'4 147'1 78 0'6 0'4 0'6 0'6
137'2 137'2 -12'4 137'2 79 0'7 0'4 0'7 0'7
127'3 127'3 -12'3 127'3 80 1'0 0'5 1'0 1'0
117'4 117'4 -12'3 117'4 81 1'1 0'5 1'1 1'1
107'6 107'6 -12'1 107'6 82 1'3 0'7 1'3 1'3
97'7 97'7 -12'1 97'7 83 1'4 0'7 1'4 1'4
88'1 88'1 -12'0 88'1 84 1'6 1'0 1'6 1'6
78'4 78'4 -11'6 78'4 85 2'0 1'1 2'0 2'0
68'7 68'7 -11'6 68'7 86 2'3 1'2 1'4 1'0
59'4 59'4 -11'3 59'4 87 3'0 1'5 3'0 3'0
50'2 50'2 -10'7 50'2 88 3'6 2'1 3'6 3'6
41'4 41'4 -10'1 41'4 89 5'0 2'7 5'0 5'0
33'3 33'3 -9'1 33'3 90 6'7 3'7 5'0 5'0
26'1 26'1 -7'6 26'1 91 9'5 5'2 9'5 9'5
19'6 19'6 -6'3 19'6 92 13'2 6'5 13'2 13'2
15'0 14'6 -5'0 14'4 93 18'0 8'0 18'0 18'0
10'4 10'4 -3'4 10'4 94 24'0 9'4 24'0 24'0
7'5 7'5 -2'3 7'5 95 31'1 10'5 31'1 31'1
5'4 5'4 -1'5 5'4 96 39'0 11'3 39'0 39'0
4'4 4'0 -1'1 4'0 97 47'4 11'7 47'4 47'4
3'1 3'1 -0'5 3'1 98 56'5 12'3 56'5 56'5
2'3 2'3 -0'4 2'3 99 65'7 12'4 65'7 65'7
2'0 2'0 -0'2 2'0 100 75'4 12'6 75'4 75'4
1'4 1'4 -0'2 1'6 101 85'1 12'5 85'1 85'1
1'4 1'4 -0'1 1'4 102 94'7 12'7 94'7 94'7
1'3 1'3 -0'1 1'3 103 104'6 12'7 104'6 104'6
1'2 1'2 0'0 1'2 104 114'5 13'0 114'5 114'5
1'1 1'1 0'0 1'1 105 124'4 13'0 124'4 124'4
1'0 1'0 0'0 1'0 106 134'3 13'0 134'3 134'3
0'7 0'7 0'0 0'7 107 144'2 13'0 144'2 144'2
0'7 0'7 0'0 0'7 108 154'2 13'0 154'2 154'2
0'6 0'6 0'0 0'6 109 164'1 13'0 164'1 164'1
0'6 0'6 0'1 0'6 110 174'1 13'1 174'1 174'1
0'5 0'5 0'0 0'5 111 184'0 13'0 184'0 184'0
0'5 0'5 0'0 0'5 112 194'0 13'0 194'0 194'0
0'4 0'4 0'0 0'4 113 203'7 13'0 203'7 203'7
0'4 0'4 0'0 0'4 114 213'7 13'0 213'7 213'7
0'4 0'4 0'1 0'4 115 223'7 13'1 223'7 223'7
0'3 0'3 0'0 0'3 116 233'6 13'0 233'6 233'6
0'3 0'3 0'0 0'3 117 243'6 13'0 243'6 243'6
0'3 0'3 0'1 0'3 118 253'6 13'1 253'6 253'6
0'3 0'3 0'1 0'3 119 263'6 13'1 263'6 263'6
0'2 0'2 0'1 0'3 120 273'6 13'1 273'6 273'6
0'2 0'2 0'1 0'2 121 283'5 13'1 283'5 283'5
0'2 0'2 0'1 0'2 122 293'5 13'1 293'5 293'5
0'2 0'2 0'1 0'2 123 303'5 13'1 303'5 303'5
0'2 0'2 0'1 0'2 124 313'5 13'1 313'5 313'5
0'1 0'1 0'0 0'1 126 333'4 13'0 333'4 333'4
0'1 0'1 0'0 0'1 128 353'4 13'0 353'4 353'4
0'1 0'1 0'0 0'1 130 373'4 13'0 373'4 373'4
0'1 0'1 0'0 0'1 132 393'4 13'0 393'4 393'4
0'1 0'1 0'0 0'1 134 413'4 13'0 413'4 413'4
0'1 0'1 0'0 0'1 136 433'4 13'0 433'4 433'4
0'1 0'1 0'0 0'1 138 453'4 13'0 453'4 453'4
0'1 0'1 0'0 0'1 140 473'4 13'0 473'4 473'4
0'1 0'1 0'0 0'1 142 493'4 13'0 493'4 493'4
0'1 0'1 0'0 0'1 144 513'4 13'0 513'4 513'4
0'1 0'1 0'0 0'1 146 533'4 13'0 533'4 533'4
0'1 0'1 0'0 0'1 148 553'4 13'0 553'4 553'4
0'1 0'1 0'0 0'1 150 573'4 13'0 573'4 573'4
0'1 0'1 0'0 0'1 152 593'4 13'0 593'4 593'4
0'1 0'1 0'0 0'1 154 613'4 13'0 613'4 613'4
0'1 0'1 0'0 0'1 156 633'4 13'0 633'4 633'4
0'1 0'1 0'0 0'1 158 653'4 13'0 653'4 653'4
0'1 0'1 0'0 0'1 160 673'4 13'0 673'4 673'4
0'1 0'1 0'0 0'1 162 693'4 13'0 693'4 693'4
0'1 0'1 0'0 0'1 164 713'4 13'0 713'4 713'4
Loading delayed options quotes. Please wait. loading