Login:
Password:


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

10 Minute Delayed
Options Snapshot
4/24/19 81:6:24 CST
C July 2019
LastTrade: 356'0
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
4/24/19 81:6:24 CST
S July 2019
LastTrade: 868'6
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
176'0 176'0 -4'2 176'0 18 0'1 0'0 0'1 0'1
166'0 166'0 -4'2 166'0 19 0'1 0'0 0'1 0'1
156'0 156'0 -4'2 156'0 20 0'1 0'0 0'1 0'1
146'0 146'0 -4'2 146'0 21 0'1 0'0 0'1 0'1
136'0 136'0 -4'2 136'0 22 0'1 0'0 0'1 0'1
126'0 126'0 -4'2 126'0 23 0'1 0'0 0'1 0'1
116'0 116'0 -4'2 116'0 24 0'1 0'0 0'1 0'1
106'0 106'0 -4'2 106'0 25 0'1 0'0 0'1 0'1
96'0 96'0 -4'2 96'0 26 0'1 0'0 0'1 0'1
86'0 86'0 -4'2 86'0 27 0'1 0'0 0'1 0'1
81'0 81'0 -4'2 81'0 27.5 0'1 0'0 0'1 0'1
76'0 76'0 -4'2 76'0 28 0'1 0'0 0'1 0'1
71'0 71'0 -4'2 71'0 28.5 0'1 0'0 0'1 0'1
66'0 66'0 -4'2 66'0 29 0'1 0'0 0'1 0'1
61'0 61'0 -4'2 61'0 29.5 0'1 0'0 0'1 0'1
56'0 56'0 -4'2 56'0 30 0'1 0'0 0'1 0'1
51'1 51'1 -4'1 51'1 30.5 0'2 0'1 0'2 0'2
46'2 46'2 -4'1 46'2 31 0'3 0'2 0'3 0'3
41'4 41'4 -4'0 41'4 31.5 0'4 0'2 0'4 0'4
36'6 36'6 -3'7 36'6 32 0'7 0'3 0'7 0'7
32'2 32'2 -3'6 32'2 32.5 1'3 0'5 1'3 1'3
28'0 28'0 -3'3 28'0 33 2'1 0'7 1'4 1'4
24'0 23'7 -3'1 24'0 33.5 3'0 1'1 3'0 3'0
20'3 20'2 -2'5 20'3 34 4'3 1'4 3'0 3'0
17'1 17'0 -2'3 17'0 34.5 6'1 1'7 6'1 6'1
14'2 14'2 -1'7 14'2 35 8'2 2'3 8'0 7'4
11'6 11'6 -1'4 11'6 35.5 10'6 2'5 10'6 10'6
11'0 10'1 -1'2 9'5 36 13'5 3'0 12'2 12'2
7'7 7'6 -0'7 7'7 36.5 16'6 3'2 16'6 16'6
7'1 7'1 -0'7 6'2 37 20'2 3'4 19'2 19'2
5'2 5'2 -0'5 5'0 37.5 24'0 3'5 24'0 24'0
4'0 4'0 -0'4 4'0 38 27'7 3'6 27'7 27'7
3'1 3'1 -0'3 3'1 38.5 32'0 3'6 32'1 32'0
2'4 2'4 -0'2 2'4 39 36'3 3'7 34'7 34'7
2'0 2'0 -0'2 2'0 39.5 40'7 4'0 40'7 40'7
1'5 1'5 -0'1 1'5 40 45'4 4'1 45'4 45'4
1'3 1'3 0'0 1'3 40.5 50'1 4'1 50'2 50'1
1'2 1'2 0'0 1'1 41 55'0 4'2 55'0 55'0
0'7 0'7 0'0 0'7 41.5 59'6 4'2 59'6 59'6
0'7 0'7 0'0 0'6 42 64'5 4'2 64'5 64'5
0'5 0'5 0'0 0'5 42.5 69'4 4'2 69'4 69'4
0'4 0'4 0'0 0'4 43 74'3 4'2 74'3 74'3
0'3 0'3 -0'1 0'3 43.5 79'2 4'2 79'2 79'2
0'3 0'3 0'0 0'3 44 84'2 4'2 84'2 84'1
0'3 0'2 0'0 0'3 44.5 89'1 4'2 89'1 89'1
0'2 0'2 0'0 0'2 45 94'1 4'2 94'1 94'1
0'2 0'2 0'0 0'2 45.5 99'1 4'2 99'1 99'1
0'2 0'2 0'0 0'2 46 104'1 4'2 104'1 104'0
0'2 0'2 0'0 0'2 46.5 109'0 4'2 109'0 109'0
0'2 0'2 0'0 0'2 47 114'0 4'2 114'0 114'0
0'2 0'1 0'0 0'2 47.5 119'0 4'2 119'0 119'0
0'2 0'1 0'1 0'2 48 124'0 4'2 124'0 124'0
0'1 0'1 0'0 0'1 48.5 129'0 4'2 129'0 129'0
0'1 0'1 0'0 0'1 49 134'0 4'2 134'0 134'0
0'1 0'1 0'0 0'1 50 144'0 4'2 144'0 144'0
0'1 0'1 0'0 0'1 51 154'0 4'2 154'0 154'0
0'1 0'1 0'0 0'1 52 164'0 4'2 164'0 164'0
0'1 0'1 0'0 0'1 53 174'0 4'2 174'0 174'0
0'1 0'1 0'0 0'1 54 184'0 4'2 184'0 184'0
0'1 0'1 0'0 0'1 55 194'0 4'2 194'0 194'0
0'1 0'1 0'0 0'1 56 204'0 4'2 204'0 204'0
0'1 0'1 0'0 0'1 57 214'0 4'2 214'0 214'0
0'1 0'1 0'0 0'1 58 224'0 4'2 224'0 224'0
0'1 0'1 0'0 0'1 59 234'0 4'2 234'0 234'0
0'1 0'1 0'0 0'1 60 244'0 4'2 244'0 244'0
0'1 0'1 0'0 0'1 61 254'0 4'2 254'0 254'0
0'1 0'1 0'0 0'1 62 264'0 4'2 264'0 264'0
0'1 0'1 0'0 0'1 63 274'0 4'2 274'0 274'0
0'1 0'1 0'0 0'1 64 284'0 4'2 284'0 284'0
0'1 0'1 0'0 0'1 65 294'0 4'2 294'0 294'0
0'1 0'1 0'0 0'1 66 304'0 4'2 304'0 304'0
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
428'6 428'6 -6'6 428'6 44 0'1 0'0 0'1 0'1
408'6 408'6 -6'6 408'6 46 0'1 0'0 0'1 0'1
388'6 388'6 -6'6 388'6 48 0'1 0'0 0'1 0'1
368'6 368'6 -6'6 368'6 50 0'1 0'0 0'1 0'1
348'6 348'6 -6'6 348'6 52 0'1 0'0 0'1 0'1
328'6 328'6 -6'6 328'6 54 0'1 0'0 0'1 0'1
308'6 308'6 -6'6 308'6 56 0'1 0'0 0'1 0'1
288'6 288'6 -6'6 288'6 58 0'1 0'0 0'1 0'1
268'6 268'6 -6'6 268'6 60 0'1 0'0 0'1 0'1
248'6 248'6 -6'6 248'6 62 0'1 0'0 0'1 0'1
228'6 228'6 -6'6 228'6 64 0'1 0'0 0'1 0'1
208'6 208'6 -6'6 208'6 66 0'1 0'0 0'1 0'1
198'6 198'6 -6'6 198'6 67 0'1 0'0 0'1 0'1
188'6 188'6 -6'6 188'6 68 0'1 0'0 0'1 0'1
178'6 178'6 -6'6 178'6 69 0'1 0'0 0'1 0'1
168'6 168'6 -6'6 168'6 70 0'1 0'0 0'1 0'1
158'6 158'6 -6'6 158'6 71 0'1 0'0 0'1 0'1
148'6 148'6 -6'6 148'6 72 0'2 0'0 0'2 0'2
138'7 138'7 -6'6 138'7 73 0'3 0'1 0'3 0'3
129'0 129'0 -6'5 129'0 74 0'4 0'1 0'4 0'4
119'1 119'1 -6'5 119'1 75 0'5 0'1 0'5 0'5
109'2 109'2 -6'4 109'2 76 0'6 0'2 0'6 0'6
99'5 99'5 -6'3 99'5 77 1'1 0'3 1'1 1'1
89'7 89'7 -6'3 89'7 78 1'3 0'3 1'3 1'3
80'4 80'4 -6'1 80'4 79 1'7 0'4 1'7 1'7
71'1 71'1 -6'0 71'1 80 2'4 0'5 2'4 2'4
62'0 62'0 -5'7 62'0 81 3'3 0'7 3'3 3'3
53'0 53'0 -5'6 53'0 82 4'4 1'1 4'4 4'4
44'6 44'6 -5'2 44'6 83 6'1 1'4 6'1 6'1
36'7 36'7 -4'7 36'7 84 8'2 1'7 8'2 8'2
29'6 29'6 -4'3 29'6 85 11'0 2'2 11'0 11'0
23'3 23'3 -4'1 23'3 86 14'6 2'6 14'6 14'0
18'0 18'0 -3'3 18'0 87 19'2 3'3 19'2 19'2
13'5 13'5 -2'4 13'5 88 24'7 4'2 24'7 24'7
10'2 10'2 -1'7 10'2 89 31'3 4'6 31'3 31'3
8'2 7'4 -1'4 7'4 90 38'5 5'2 38'5 38'5
5'4 5'4 -1'2 5'4 91 46'5 5'4 46'5 46'5
4'1 4'1 -0'7 4'1 92 55'2 5'7 55'2 55'2
3'1 3'1 -0'5 3'1 93 64'2 6'1 64'2 64'2
2'4 2'4 -0'4 2'4 94 73'4 6'1 73'4 73'4
2'0 2'0 -0'2 2'0 95 83'0 6'4 83'0 83'0
1'5 1'5 -0'1 1'5 96 92'5 6'5 92'5 92'5
1'2 1'2 -0'1 1'2 97 102'2 6'5 102'2 102'2
1'1 1'1 0'0 1'1 98 112'1 6'6 112'1 112'1
0'7 0'7 -0'1 0'7 99 121'7 6'5 121'7 121'7
0'6 0'6 -0'1 0'6 100 131'6 6'5 131'6 131'6
0'5 0'5 0'0 0'5 101 141'5 6'6 141'5 141'5
0'4 0'4 0'0 0'4 102 151'4 6'6 151'4 151'4
0'4 0'4 0'0 0'4 103 161'4 6'6 161'4 161'4
0'3 0'3 -0'1 0'3 104 171'3 6'5 171'3 171'3
0'3 0'3 0'0 0'3 105 181'3 6'6 181'3 181'3
0'3 0'3 0'0 0'3 106 191'3 6'6 191'3 191'3
0'1 0'1 -0'1 0'1 107 201'2 6'6 201'2 201'2
0'1 0'1 -0'1 0'1 108 211'2 6'6 211'2 211'2
0'1 0'1 -0'1 0'1 109 221'2 6'6 221'2 221'2
0'1 0'1 -0'1 0'1 110 231'2 6'6 231'2 231'2
0'1 0'1 -0'1 0'1 111 241'2 6'6 241'2 241'2
0'1 0'1 0'0 0'1 112 251'2 6'6 251'2 251'2
0'1 0'1 0'0 0'1 113 261'2 6'6 261'2 261'2
0'1 0'1 0'0 0'1 114 271'2 6'6 271'2 271'2
0'1 0'1 0'0 0'1 115 281'2 6'6 281'2 281'2
0'1 0'1 0'0 0'1 116 291'2 6'6 291'2 291'2
0'1 0'1 0'0 0'1 118 311'2 6'6 311'2 311'2
0'1 0'1 0'0 0'1 120 331'2 6'6 331'2 331'2
0'1 0'1 0'0 0'1 122 351'2 6'6 351'2 351'2
0'1 0'1 0'0 0'1 124 371'2 6'6 371'2 371'2
0'1 0'1 0'0 0'1 126 391'2 6'6 391'2 391'2
0'1 0'1 0'0 0'1 128 411'2 6'6 411'2 411'2
0'1 0'1 0'0 0'1 130 431'2 6'6 431'2 431'2
0'1 0'1 0'0 0'1 132 451'2 6'6 451'2 451'2
0'1 0'1 0'0 0'1 134 471'2 6'6 471'2 471'2
0'1 0'1 0'0 0'1 136 491'2 6'6 491'2 491'2
0'1 0'1 0'0 0'1 138 511'2 6'6 511'2 511'2
0'1 0'1 0'0 0'1 140 531'2 6'6 531'2 531'2
0'1 0'1 0'0 0'1 142 551'2 6'6 551'2 551'2
0'1 0'1 0'0 0'1 144 571'2 6'6 571'2 571'2
0'1 0'1 0'0 0'1 146 591'2 6'6 591'2 591'2
0'1 0'1 0'0 0'1 148 611'2 6'6 611'2 611'2
0'1 0'1 0'0 0'1 150 631'2 6'6 631'2 631'2
0'1 0'1 0'0 0'1 152 651'2 6'6 651'2 651'2
0'1 0'1 0'0 0'1 154 671'2 6'6 671'2 671'2
0'1 0'1 0'0 0'1 156 691'2 6'6 691'2 691'2
Loading delayed options quotes. Please wait. loading