Login:
Password:


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

10 Minute Delayed
Options Snapshot
8/19/18 11:40:35 CST
C September 2018
LastTrade: 364'2
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
8/19/18 11:40:35 CST
S September 2018
LastTrade: 881'4
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
194'3 194'3 -1'0 194'3 17 0'1 0'0 0'1 0'1
184'3 184'3 -1'0 184'3 18 0'1 0'0 0'1 0'1
174'3 174'3 -1'0 174'3 19 0'1 0'0 0'1 0'1
164'3 164'3 -1'0 164'3 20 0'1 0'0 0'1 0'1
154'3 154'3 -1'0 154'3 21 0'1 0'0 0'1 0'1
144'3 144'3 -1'0 144'3 22 0'1 0'0 0'1 0'1
134'3 134'3 -1'0 134'3 23 0'1 0'0 0'1 0'1
124'3 124'3 -1'0 124'3 24 0'1 0'0 0'1 0'1
114'3 114'3 -1'0 114'3 25 0'1 0'0 0'1 0'1
109'3 109'3 -1'0 109'3 25.5 0'1 0'0 0'1 0'1
104'3 104'3 -1'0 104'3 26 0'1 0'0 0'1 0'1
99'3 99'3 -1'0 99'3 26.5 0'1 0'0 0'1 0'1
94'3 94'3 -1'0 94'3 27 0'1 0'0 0'1 0'1
89'3 89'3 -1'0 89'3 27.5 0'1 0'0 0'1 0'1
84'3 84'3 -1'0 84'3 28 0'1 0'0 0'1 0'1
79'3 79'3 -1'0 79'3 28.5 0'1 0'0 0'1 0'1
74'3 74'3 -1'0 74'3 29 0'1 0'0 0'1 0'1
69'3 69'3 -1'0 69'3 29.5 0'1 0'0 0'1 0'1
64'3 64'3 -1'0 64'3 30 0'1 0'0 0'1 0'1
59'3 59'3 -1'0 59'3 30.5 0'1 0'0 0'1 0'1
54'3 54'3 -1'0 54'3 31 0'1 0'0 0'1 0'1
49'3 49'3 -1'0 49'3 31.5 0'1 0'0 0'1 0'1
44'3 44'3 -1'0 44'3 32 0'1 0'0 0'1 0'1
39'3 39'3 -1'0 39'3 32.5 0'1 0'0 0'1 0'1
34'3 34'3 -1'0 34'3 33 0'1 0'0 0'1 0'1
29'3 29'3 -1'0 29'3 33.5 0'1 0'0 0'1 0'1
24'3 24'3 -1'0 24'3 34 0'1 0'0 0'1 0'1
19'3 19'3 -1'0 19'3 34.5 0'1 0'0 0'1 0'1
14'5 14'5 -1'0 14'5 35 0'3 0'0 0'3 0'3
10'1 10'1 -1'0 10'1 35.5 0'7 0'0 0'7 0'7
6'2 6'2 -1'0 6'2 36 2'0 0'0 2'0 1'5
3'3 3'3 -0'7 3'3 36.5 4'1 0'1 4'1 4'1
1'5 1'5 -0'5 1'5 37 7'3 0'3 7'3 7'3
0'7 0'7 -0'3 0'7 37.5 11'5 0'5 11'5 11'5
0'5 0'4 -0'1 0'5 38 16'3 0'7 16'3 16'2
0'3 0'3 -0'1 0'3 38.5 21'1 0'7 21'1 21'1
0'3 0'2 -0'1 0'2 39 26'0 0'7 26'0 26'0
0'1 0'1 -0'1 0'1 39.5 30'7 0'7 30'7 30'7
0'1 0'1 0'0 0'1 40 35'7 1'0 35'7 35'7
0'1 0'1 0'0 0'1 40.5 40'7 1'0 40'7 40'7
0'1 0'1 0'0 0'1 41 45'7 1'0 45'7 45'7
0'1 0'1 0'0 0'1 41.5 50'7 1'0 50'7 50'7
0'1 0'1 0'0 0'1 42 55'7 1'0 55'7 55'7
0'1 0'1 0'0 0'1 42.5 60'7 1'0 60'7 60'7
0'1 0'1 0'0 0'1 43 65'7 1'0 65'7 65'7
0'1 0'1 0'0 0'1 43.5 70'7 1'0 70'7 70'7
0'1 0'1 0'0 0'1 44 75'7 1'0 75'7 75'7
0'1 0'1 0'0 0'1 44.5 80'7 1'0 80'7 80'7
0'1 0'1 0'0 0'1 45 85'7 1'0 85'7 85'7
0'1 0'1 0'0 0'1 45.5 90'7 1'0 90'7 90'7
0'1 0'1 0'0 0'1 46 95'7 1'0 95'7 95'7
0'1 0'1 0'0 0'1 46.5 100'7 1'0 100'7 100'7
0'1 0'1 0'0 0'1 47 105'7 1'0 105'7 105'7
0'1 0'1 0'0 0'1 47.5 110'7 1'0 110'7 110'7
0'1 0'1 0'0 0'1 48 115'7 1'0 115'7 115'7
0'1 0'1 0'0 0'1 48.5 120'7 1'0 120'7 120'7
0'1 0'1 0'0 0'1 49 125'7 1'0 125'7 125'7
0'1 0'1 0'0 0'1 49.5 130'7 1'0 130'7 130'7
0'1 0'1 0'0 0'1 50 135'7 1'0 135'7 135'7
0'1 0'1 0'0 0'1 50.5 140'7 1'0 140'7 140'7
0'1 0'1 0'0 0'1 51 145'7 1'0 145'7 145'7
0'1 0'1 0'0 0'1 51.5 150'7 1'0 150'7 150'7
0'1 0'1 0'0 0'1 52 155'7 1'0 155'7 155'7
0'1 0'1 0'0 0'1 53 165'7 1'0 165'7 165'7
0'1 0'1 0'0 0'1 54 175'7 1'0 175'7 175'7
0'1 0'1 0'0 0'1 55 185'7 1'0 185'7 185'7
0'1 0'1 0'0 0'1 56 195'7 1'0 195'7 195'7
0'1 0'1 0'0 0'1 57 205'7 1'0 205'7 205'7
0'1 0'1 0'0 0'1 58 215'7 1'0 215'7 215'7
0'1 0'1 0'0 0'1 59 225'7 1'0 225'7 225'7
0'1 0'1 0'0 0'1 60 235'7 1'0 235'7 235'7
0'1 0'1 0'0 0'1 61 245'7 1'0 245'7 245'7
0'1 0'1 0'0 0'1 62 255'7 1'0 255'7 255'7
0'1 0'1 0'0 0'1 63 265'7 1'1 265'7 265'7
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
461'4 461'4 -4'0 461'4 42 0'1 0'0 0'1 0'1
441'4 441'4 -4'0 441'4 44 0'1 0'0 0'1 0'1
421'4 421'4 -4'0 421'4 46 0'1 0'0 0'1 0'1
401'4 401'4 -4'0 401'4 48 0'1 0'0 0'1 0'1
381'4 381'4 -4'0 381'4 50 0'1 0'0 0'1 0'1
361'4 361'4 -4'0 361'4 52 0'1 0'0 0'1 0'1
341'4 341'4 -4'0 341'4 54 0'1 0'0 0'1 0'1
321'4 321'4 -4'0 321'4 56 0'1 0'0 0'1 0'1
301'4 301'4 -4'0 301'4 58 0'1 0'0 0'1 0'1
281'5 281'5 -3'7 281'5 60 0'1 0'0 0'1 0'1
261'5 261'5 -3'7 261'5 62 0'1 0'0 0'1 0'1
251'5 251'5 -4'0 251'5 63 0'1 0'0 0'1 0'1
241'5 241'5 -4'0 241'5 64 0'1 0'0 0'1 0'1
231'5 231'5 -4'0 231'5 65 0'1 0'0 0'1 0'1
221'5 221'5 -4'0 221'5 66 0'1 0'0 0'1 0'1
211'5 211'5 -4'0 211'5 67 0'1 0'0 0'1 0'1
201'5 201'5 -4'0 201'5 68 0'1 0'0 0'1 0'1
191'5 191'5 -4'0 191'5 69 0'1 0'0 0'1 0'1
181'5 181'5 -4'0 181'5 70 0'1 0'0 0'1 0'1
171'5 171'5 -4'0 171'5 71 0'1 0'0 0'1 0'1
161'5 161'5 -4'0 161'5 72 0'1 0'0 0'1 0'1
151'5 151'5 -4'0 151'5 73 0'1 0'0 0'1 0'1
141'5 141'5 -4'0 141'5 74 0'1 0'0 0'1 0'1
131'5 131'5 -4'0 131'5 75 0'1 0'0 0'1 0'1
121'5 121'5 -4'0 121'5 76 0'1 0'0 0'1 0'1
111'5 111'5 -4'0 111'5 77 0'1 0'0 0'1 0'1
101'5 101'5 -4'0 101'5 78 0'1 0'0 0'1 0'1
91'5 91'5 -4'0 91'5 79 0'1 0'0 0'1 0'1
81'6 81'6 -4'0 81'6 80 0'2 0'0 0'2 0'2
71'7 71'7 -4'0 71'7 81 0'3 0'0 0'3 0'3
62'1 62'1 -4'0 62'1 82 0'5 0'0 0'5 0'5
52'4 52'4 -4'0 52'4 83 1'0 0'0 1'0 1'0
43'1 43'1 -4'0 43'1 84 1'6 0'1 1'6 1'6
34'3 34'3 -3'6 34'3 85 2'7 0'2 2'7 2'7
26'3 26'3 -3'3 26'3 86 4'7 0'4 4'7 4'7
19'3 19'3 -2'7 19'3 87 7'7 1'1 7'7 7'7
13'5 13'5 -2'5 13'5 88 12'1 1'3 12'1 12'1
9'3 9'3 -2'0 9'3 89 17'7 2'0 17'7 17'7
6'3 6'3 -1'6 6'3 90 24'7 2'2 24'7 24'7
4'5 4'5 -1'1 4'5 91 33'1 3'0 33'1 33'1
3'1 3'1 -0'7 3'1 92 41'5 3'1 41'5 41'5
2'2 2'2 -0'5 2'2 93 50'6 3'3 50'6 50'6
1'6 1'6 -0'3 1'6 94 60'2 3'5 60'2 60'2
1'2 1'2 -0'3 1'2 95 69'6 3'5 69'6 69'6
1'0 1'0 -0'3 1'0 96 79'4 3'5 79'4 79'4
0'6 0'6 -0'3 0'6 97 89'2 3'5 89'2 89'2
0'5 0'5 -0'2 0'5 98 99'1 3'6 99'1 99'1
0'4 0'4 -0'2 0'4 99 109'0 3'6 109'0 109'0
0'3 0'3 -0'2 0'3 100 118'7 3'6 118'7 118'7
0'3 0'3 -0'1 0'3 101 128'7 3'7 128'7 128'7
0'2 0'2 -0'2 0'2 102 138'6 3'6 138'6 138'6
0'2 0'2 -0'1 0'2 103 148'6 3'7 148'6 148'6
0'2 0'2 -0'1 0'2 104 158'6 3'7 158'6 158'6
0'2 0'2 -0'1 0'2 105 168'6 3'7 168'6 168'6
0'1 0'1 -0'1 0'1 106 178'5 3'7 178'5 178'5
0'1 0'1 -0'1 0'1 107 188'5 3'7 188'5 188'5
0'1 0'1 -0'1 0'1 108 198'5 3'7 198'5 198'5
0'1 0'1 -0'1 0'1 109 208'5 3'7 208'5 208'5
0'1 0'1 0'0 0'1 110 218'5 4'0 218'5 218'5
0'1 0'1 0'0 0'1 111 228'5 4'0 228'5 228'5
0'1 0'1 0'0 0'1 112 238'5 4'0 238'5 238'5
0'1 0'1 0'0 0'1 113 248'5 4'0 248'5 248'5
0'1 0'1 0'0 0'1 114 258'5 4'0 258'5 258'5
0'1 0'1 0'0 0'1 115 268'5 4'0 268'5 268'5
0'1 0'1 0'0 0'1 116 278'5 4'1 278'5 278'5
0'1 0'1 0'0 0'1 117 288'5 4'1 288'5 288'5
0'1 0'1 0'0 0'1 118 298'4 4'0 298'4 298'4
0'1 0'1 0'0 0'1 119 308'4 4'0 308'4 308'4
0'1 0'1 0'0 0'1 120 318'4 4'0 318'4 318'4
0'1 0'1 0'0 0'1 121 328'4 4'0 328'4 328'4
0'1 0'1 0'0 0'1 122 338'4 4'0 338'4 338'4
0'1 0'1 0'0 0'1 123 348'4 4'0 348'4 348'4
0'1 0'1 0'0 0'1 124 358'4 4'0 358'4 358'4
0'1 0'1 0'0 0'1 125 368'4 4'0 368'4 368'4
0'1 0'1 0'0 0'1 126 378'4 4'0 378'4 378'4
0'1 0'1 0'0 0'1 127 388'4 4'0 388'4 388'4
0'1 0'1 0'0 0'1 128 398'4 4'0 398'4 398'4
0'1 0'1 0'0 0'1 129 408'4 4'0 408'4 408'4
0'1 0'1 0'0 0'1 130 418'4 4'0 418'4 418'4
0'1 0'1 0'0 0'1 131 428'4 4'0 428'4 428'4
0'1 0'1 0'0 0'1 132 438'4 4'0 438'4 438'4
0'1 0'1 0'0 0'1 134 458'4 4'0 458'4 458'4
0'1 0'1 0'0 0'1 136 478'4 4'0 478'4 478'4
0'1 0'1 0'0 0'1 138 498'4 4'0 498'4 498'4
0'1 0'1 0'0 0'1 140 518'4 4'0 518'4 518'4
0'1 0'1 0'0 0'1 142 538'4 4'0 538'4 538'4
0'1 0'1 0'0 0'1 144 558'4 4'0 558'4 558'4
0'1 0'1 0'0 0'1 146 578'4 4'0 578'4 578'4
0'1 0'1 0'0 0'1 148 598'4 4'0 598'4 598'4
0'1 0'1 0'0 0'1 150 618'4 4'0 618'4 618'4
0'1 0'1 0'0 0'1 152 638'4 4'0 638'4 638'4
0'1 0'1 0'0 0'1 154 658'4 4'0 658'4 658'4
0'1 0'1 0'0 0'1 156 678'4 4'0 678'4 678'4
0'1 0'1 0'0 0'1 158 698'4 4'0 698'4 698'4
Loading delayed options quotes. Please wait. loading