Login:
Password:


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

10 Minute Delayed
Options Snapshot
4/25/15 81:25:9 CST
C July 2015
LastTrade: 369'6
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
4/25/15 81:25:9 CST
S July 2015
LastTrade: 970'6
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
189'7 189'7 -7'0 189'7 18 0'1 0'0 0'1 0'1
179'7 179'7 -7'0 179'7 19 0'1 0'0 0'1 0'1
169'7 169'7 -7'0 169'7 20 0'1 0'0 0'1 0'1
159'7 159'7 -7'0 159'7 21 0'1 0'0 0'1 0'1
149'7 149'7 -7'0 149'7 22 0'1 0'0 0'1 0'1
139'7 139'7 -7'0 139'7 23 0'1 0'0 0'1 0'1
129'7 129'7 -7'0 129'7 24 0'1 0'0 0'1 0'1
119'7 119'7 -7'0 119'7 25 0'1 0'0 0'1 0'1
109'7 109'7 -7'0 109'7 26 0'1 0'0 0'1 0'1
99'7 99'7 -7'0 99'7 27 0'1 0'0 0'1 0'1
89'7 89'7 -7'0 89'7 28 0'1 0'0 0'1 0'1
84'7 84'7 -7'0 84'7 28.5 0'1 0'0 0'1 0'1
79'7 79'7 -7'0 79'7 29 0'1 0'0 0'1 0'1
74'7 74'7 -7'0 74'7 29.5 0'1 0'0 0'1 0'1
69'7 69'7 -7'0 69'7 30 0'1 0'0 0'1 0'1
64'7 64'7 -7'0 64'7 30.5 0'1 0'0 0'1 0'1
60'0 60'0 -6'7 60'0 31 0'2 0'1 0'2 0'2
55'1 55'1 -6'7 55'1 31.5 0'3 0'1 0'3 0'3
50'3 50'3 -6'6 50'3 32 0'5 0'2 0'5 0'5
45'5 45'5 -6'6 45'5 32.5 0'7 0'2 0'7 0'7
41'0 41'0 -6'5 41'0 33 1'2 0'3 1'2 1'2
36'5 36'5 -6'3 36'5 33.5 1'7 0'5 1'7 1'7
32'4 32'4 -6'1 32'4 34 2'6 0'7 2'6 2'6
28'5 28'5 -5'6 28'5 34.5 3'7 1'2 3'7 3'7
25'0 25'0 -5'4 25'0 35 5'2 1'4 5'2 5'2
21'6 21'6 -5'0 21'6 35.5 7'0 2'0 7'0 7'0
18'6 18'6 -4'5 18'6 36 9'0 2'3 9'0 8'4
16'2 16'2 -4'0 16'2 36.5 11'4 3'0 11'4 11'4
14'3 13'7 -3'5 13'7 37 14'1 3'3 14'1 13'5
11'7 11'7 -3'2 11'7 37.5 17'1 3'6 17'1 17'1
10'4 10'1 -2'7 10'1 38 20'3 4'1 20'4 19'0
9'2 8'4 -2'5 8'4 38.5 23'6 4'3 23'6 23'6
7'4 7'2 -2'2 7'2 39 27'4 4'6 27'4 27'4
6'5 6'1 -2'0 6'1 39.5 31'3 5'0 31'3 31'3
6'2 5'2 -1'6 5'2 40 35'4 5'2 35'4 35'4
4'3 4'3 -1'5 4'3 40.5 39'5 5'3 39'5 39'5
3'6 3'6 -1'3 3'6 41 44'0 5'5 44'0 44'0
3'2 3'2 -1'1 3'2 41.5 48'4 5'7 48'4 48'4
2'6 2'6 -1'0 2'6 42 53'0 6'0 53'0 49'6
2'3 2'3 -0'7 2'3 42.5 57'5 6'1 57'5 57'5
2'1 2'1 -0'5 2'1 43 62'3 6'3 62'3 62'3
1'7 1'7 -0'4 1'7 43.5 67'1 6'4 67'1 67'1
1'5 1'5 -0'4 1'5 44 71'7 6'4 71'7 71'7
1'3 1'3 -0'4 1'3 44.5 76'5 6'4 76'5 76'5
1'2 1'2 -0'3 1'2 45 81'4 6'5 81'4 81'4
1'1 1'1 -0'2 1'1 45.5 86'3 6'6 86'3 86'3
1'0 1'0 -0'2 1'0 46 91'2 6'6 91'2 91'2
0'7 0'7 -0'2 0'7 46.5 96'1 6'6 96'1 96'1
0'6 0'6 -0'2 0'6 47 101'0 6'6 101'0 101'0
0'6 0'6 -0'1 0'6 47.5 106'0 6'7 106'0 106'0
0'5 0'5 -0'1 0'5 48 110'7 6'7 110'7 110'7
0'4 0'4 -0'1 0'4 48.5 115'6 6'7 115'6 115'6
0'4 0'4 0'0 0'4 49 120'6 7'0 120'6 120'6
0'3 0'3 -0'1 0'3 49.5 125'5 6'7 125'5 125'5
0'3 0'3 -0'1 0'3 50 130'5 6'7 130'5 130'5
0'2 0'2 -0'1 0'2 51 140'4 6'7 140'4 140'4
0'1 0'1 -0'1 0'1 52 150'3 6'7 150'3 150'3
0'1 0'1 0'0 0'1 53 160'3 7'0 160'3 160'3
0'1 0'1 0'0 0'1 54 170'3 7'0 170'3 170'3
0'1 0'1 0'0 0'1 55 180'3 7'0 180'3 180'3
0'1 0'1 0'0 0'1 56 190'3 7'0 190'3 190'3
0'1 0'1 0'0 0'1 57 200'3 7'0 200'3 200'3
0'1 0'1 0'0 0'1 58 210'3 7'0 210'3 210'3
0'1 0'1 0'0 0'1 59 220'3 7'0 220'3 220'3
0'1 0'1 0'0 0'1 60 230'3 7'0 230'3 230'3
0'1 0'1 0'0 0'1 61 240'3 7'0 240'3 240'3
0'1 0'1 0'0 0'1 62 250'3 7'0 250'3 250'3
0'1 0'1 0'0 0'1 63 260'2 6'7 260'2 260'2
0'1 0'1 0'0 0'1 64 270'2 7'0 270'2 270'2
0'1 0'1 0'0 0'1 65 280'2 7'0 280'2 280'2
0'1 0'1 0'0 0'1 66 290'2 7'0 290'2 290'2
0'1 0'1 0'0 0'1 67 300'2 7'0 300'2 300'2
0'1 0'1 0'0 0'1 68 310'2 7'0 310'2 310'2
0'1 0'1 0'0 0'1 69 320'2 7'0 320'2 320'2
0'1 0'1 0'0 0'1 70 330'2 7'0 330'2 330'2
0'1 0'1 0'0 0'1 71 340'2 7'0 340'2 340'2
0'1 0'1 0'0 0'1 72 350'2 7'0 350'2 350'2
0'1 0'1 0'0 0'1 73 360'2 7'0 360'2 360'2
0'1 0'1 0'0 0'1 74 370'2 7'0 370'2 370'2
0'1 0'1 0'0 0'1 75 380'2 7'0 380'2 380'2
0'1 0'1 0'0 0'1 76 390'2 7'0 390'2 390'2
0'1 0'1 0'0 0'1 77 400'2 7'0 400'2 400'2
0'1 0'1 0'0 0'1 78 410'2 7'0 410'2 410'2
0'1 0'1 0'0 0'1 79 420'2 7'0 420'2 420'2
0'1 0'1 0'0 0'1 80 430'2 7'0 430'2 430'2
0'1 0'1 0'0 0'1 81 440'2 7'0 440'2 440'2
0'1 0'1 0'0 0'1 82 450'2 7'0 450'2 450'2
0'1 0'1 0'0 0'1 83 460'2 7'0 460'2 460'2
0'1 0'1 0'0 0'1 84 470'2 7'0 470'2 470'2
0'1 0'1 0'0 0'1 85 480'2 7'0 480'2 480'2
0'1 0'1 0'0 0'1 86 490'2 7'0 490'2 490'2
0'1 0'1 0'0 0'1 87 500'2 7'0 500'2 500'2
0'1 0'1 0'0 0'1 88 510'2 7'0 510'2 510'2
0'1 0'1 0'0 0'1 89 520'2 7'0 520'2 520'2
0'1 0'1 0'0 0'1 90 530'2 7'0 530'2 530'2
0'1 0'1 0'0 0'1 91 540'2 7'0 540'2 540'2
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
670'6 670'6 -9'2 670'6 30 0'1 0'0 0'1 0'1
490'6 490'6 -9'2 490'6 48 0'1 0'0 0'1 0'1
470'6 470'6 -9'2 470'6 50 0'1 0'0 0'1 0'1
450'6 450'6 -9'2 450'6 52 0'1 0'0 0'1 0'1
430'6 430'6 -9'2 430'6 54 0'1 0'0 0'1 0'1
410'6 410'6 -9'2 410'6 56 0'1 0'0 0'1 0'1
390'6 390'6 -9'2 390'6 58 0'1 0'0 0'1 0'1
370'6 370'6 -9'2 370'6 60 0'1 0'0 0'1 0'1
350'6 350'6 -9'2 350'6 62 0'1 0'0 0'1 0'1
330'6 330'6 -9'2 330'6 64 0'1 0'0 0'1 0'1
310'6 310'6 -9'2 310'6 66 0'1 0'0 0'1 0'1
290'6 290'6 -9'2 290'6 68 0'1 0'0 0'1 0'1
270'6 270'6 -9'2 270'6 70 0'1 0'0 0'1 0'1
250'6 250'6 -9'2 250'6 72 0'1 0'0 0'1 0'1
240'7 240'7 -9'1 240'7 73 0'1 0'0 0'1 0'1
230'7 230'7 -9'1 230'7 74 0'1 0'0 0'1 0'1
220'7 220'7 -9'2 220'7 75 0'1 0'0 0'1 0'1
210'7 210'7 -9'2 210'7 76 0'1 0'0 0'1 0'1
200'7 200'7 -9'2 200'7 77 0'1 0'0 0'1 0'1
191'0 191'0 -9'1 191'0 78 0'2 0'0 0'2 0'2
181'0 181'0 -9'1 181'0 79 0'3 0'1 0'3 0'3
171'1 171'1 -9'1 171'1 80 0'4 0'1 0'4 0'4
161'3 161'3 -9'0 161'3 81 0'5 0'1 0'5 0'5
151'4 151'4 -9'1 151'4 82 0'6 0'1 0'6 0'6
141'5 141'5 -9'1 141'5 83 0'7 0'1 0'7 0'7
131'7 131'7 -9'0 131'7 84 1'1 0'2 1'1 1'1
122'2 122'2 -8'7 122'2 85 1'4 0'3 1'4 1'4
112'5 112'5 -8'7 112'5 86 1'7 0'3 1'7 1'7
103'1 103'1 -8'7 103'1 87 2'3 0'3 2'3 2'3
93'7 93'7 -8'6 93'7 88 3'1 0'4 3'1 3'1
84'7 84'7 -8'4 84'7 89 4'1 0'6 4'1 4'1
76'1 76'1 -8'3 76'1 90 5'3 0'7 5'3 5'3
67'6 67'6 -8'1 67'6 91 7'0 1'1 7'0 7'0
59'7 59'7 -7'6 59'7 92 9'1 1'4 9'1 9'1
52'3 52'3 -7'3 52'3 93 11'5 1'7 11'5 11'5
45'4 45'4 -6'7 45'4 94 14'6 2'3 14'6 14'6
39'1 39'1 -6'4 39'1 95 18'3 2'6 18'3 18'3
33'3 33'3 -5'7 33'3 96 22'5 3'3 22'5 21'4
28'2 28'2 -5'3 28'2 97 27'4 3'7 27'4 27'4
25'6 23'5 -4'7 23'5 98 32'7 4'3 32'7 32'7
19'5 19'5 -4'3 19'5 99 38'7 4'7 38'7 38'7
18'0 16'2 -3'7 16'2 100 45'4 5'3 45'4 45'4
13'3 13'3 -3'3 13'3 101 52'5 5'7 52'5 52'5
10'7 10'7 -3'0 10'7 102 60'1 6'2 60'1 60'1
8'7 8'7 -2'5 8'7 103 68'1 6'5 68'1 68'1
7'3 7'3 -2'0 7'3 104 76'5 7'2 76'5 76'5
6'0 6'0 -1'6 6'0 105 85'2 7'4 85'2 85'2
4'6 4'6 -1'5 4'6 106 94'0 7'5 94'0 94'0
3'7 3'7 -1'3 3'7 107 103'1 7'7 103'1 103'1
3'2 3'2 -1'1 3'2 108 112'4 8'1 112'4 112'4
2'6 2'6 -0'7 2'6 109 122'0 8'3 122'0 122'0
2'4 2'2 -0'6 2'2 110 131'4 8'4 131'4 131'4
2'0 2'0 -0'4 2'0 111 141'2 8'6 141'2 141'2
1'5 1'5 -0'4 1'5 112 150'7 8'6 150'7 150'7
1'4 1'4 -0'3 1'4 113 160'5 8'7 160'5 160'5
1'3 1'3 -0'2 1'3 114 170'4 9'0 170'4 170'4
1'2 1'2 -0'1 1'2 115 180'3 9'1 180'3 180'3
1'0 1'0 -0'1 1'0 116 190'1 9'1 190'1 190'1
0'7 0'7 -0'1 0'7 117 200'0 9'1 200'0 200'0
0'6 0'6 -0'1 0'6 118 209'7 9'1 209'7 209'7
0'5 0'5 -0'1 0'5 119 219'6 9'1 219'6 219'6
0'4 0'4 -0'2 0'4 120 229'5 9'0 229'5 229'5
0'4 0'4 -0'1 0'4 121 239'5 9'1 239'5 239'5
0'3 0'3 -0'2 0'3 122 249'4 9'0 249'4 249'4
0'3 0'3 -0'1 0'3 123 259'4 9'1 259'4 259'4
0'3 0'3 -0'1 0'3 124 269'4 9'1 269'4 269'4
0'2 0'2 -0'1 0'2 126 289'3 9'1 289'3 289'3
0'2 0'2 -0'1 0'2 128 309'3 9'1 309'3 309'3
0'2 0'2 0'0 0'2 130 329'3 9'2 329'3 329'3
0'1 0'1 -0'1 0'1 132 349'2 9'1 349'2 349'2
0'1 0'1 0'0 0'1 134 369'2 9'2 369'2 369'2
0'1 0'1 0'0 0'1 136 389'2 9'2 389'2 389'2
0'1 0'1 0'0 0'1 138 409'2 9'2 409'2 409'2
0'1 0'1 0'0 0'1 140 429'2 9'2 429'2 429'2
0'1 0'1 0'0 0'1 142 449'2 9'2 449'2 449'2
0'1 0'1 0'0 0'1 144 469'2 9'2 469'2 469'2
0'1 0'1 0'0 0'1 146 489'2 9'2 489'2 489'2
0'1 0'1 0'0 0'1 148 509'2 9'2 509'2 509'2
0'1 0'1 0'0 0'1 150 529'2 9'2 529'2 529'2
0'1 0'1 0'0 0'1 152 549'2 9'2 549'2 549'2
0'1 0'1 0'0 0'1 154 569'2 9'2 569'2 569'2
0'1 0'1 0'0 0'1 156 589'2 9'2 589'2 589'2
0'1 0'1 0'0 0'1 158 609'2 9'2 609'2 609'2
0'1 0'1 0'0 0'1 160 629'2 9'2 629'2 629'2
0'1 0'1 0'0 0'1 162 649'2 9'2 649'2 649'2
0'1 0'1 0'0 0'1 164 669'2 9'2 669'2 669'2
0'1 0'1 0'0 0'1 166 689'2 9'2 689'2 689'2
0'1 0'1 0'0 0'1 168 709'2 9'2 709'2 709'2
0'1 0'1 0'0 0'1 170 729'2 9'2 729'2 729'2
0'1 0'1 0'0 0'1 172 749'2 9'2 749'2 749'2
0'1 0'1 0'0 0'1 174 769'2 9'2 769'2 769'2
0'1 0'1 0'0 0'1 176 789'2 9'2 789'2 789'2
0'1 0'1 0'0 0'1 178 809'2 9'2 809'2 809'2
0'1 0'1 0'0 0'1 180 829'2 9'2 829'2 829'2
0'1 0'1 0'0 0'1 182 849'2 9'2 849'2 849'2
0'1 0'1 0'0 0'1 184 869'2 9'2 869'2 869'2
0'1 0'1 0'0 0'1 186 889'2 9'2 889'2 889'2
0'1 0'1 0'0 0'1 188 909'2 9'2 909'2 909'2
0'1 0'1 0'0 0'1 190 929'2 9'2 929'2 929'2
0'1 0'1 0'0 0'1 192 949'2 9'2 949'2 949'2
Loading delayed options quotes. Please wait. loading