Login:
Password:


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

10 Minute Delayed
Options Snapshot
1/16/17 71:58:6 CST
C March 2017
LastTrade: 358'4
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
1/16/17 71:58:6 CST
S March 2017
LastTrade: 1046'2
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
103'5 103'5 0'2 103'5 25.5 0'1 0'0 0'1 0'1
98'5 98'5 0'2 98'5 26 0'1 0'0 0'1 0'1
93'5 93'5 0'2 93'5 26.5 0'1 0'0 0'1 0'1
88'5 88'5 0'2 88'5 27 0'1 0'0 0'1 0'1
83'5 83'5 0'2 83'5 27.5 0'1 0'0 0'1 0'1
78'5 78'5 0'2 78'5 28 0'1 0'0 0'1 0'1
73'5 73'5 0'2 73'5 28.5 0'1 0'0 0'1 0'1
68'5 68'5 0'2 68'5 29 0'1 0'0 0'1 0'1
63'5 63'5 0'2 63'5 29.5 0'1 0'0 0'1 0'1
58'5 58'5 0'2 58'5 30 0'1 0'0 0'1 0'1
53'5 53'5 0'2 53'5 30.5 0'1 0'0 0'1 0'1
48'5 48'5 0'2 48'5 31 0'1 0'0 0'1 0'1
43'5 43'5 0'2 43'5 31.5 0'1 0'0 0'1 0'1
38'5 38'5 0'2 38'5 32 0'1 0'0 0'1 0'1
33'5 33'5 0'2 33'5 32.5 0'1 0'0 0'1 0'1
28'5 28'5 0'2 28'5 33 0'1 0'0 0'1 0'1
23'5 23'5 0'2 23'5 33.5 0'1 0'0 0'1 0'1
18'6 18'6 0'1 18'6 34 0'2 -0'1 0'2 0'2
14'1 14'1 0'1 14'1 34.5 0'5 -0'1 0'5 0'5
9'7 9'7 0'0 9'7 35 1'3 -0'2 1'3 1'3
6'2 6'2 -0'2 6'2 35.5 2'6 -0'4 2'6 2'6
3'4 2'4 -0'3 3'4 36 5'0 -0'5 5'0 5'0
1'7 1'7 -0'2 1'7 36.5 8'3 -0'4 8'3 8'3
0'7 0'7 -0'2 0'7 37 12'3 -0'4 12'3 12'3
0'4 0'4 -0'1 0'4 37.5 17'0 -0'3 17'0 17'0
0'1 0'1 -0'1 0'1 38 21'5 -0'3 21'5 21'5
0'1 0'1 0'0 0'1 38.5 26'5 -0'2 26'5 26'5
0'1 0'1 0'0 0'1 39 31'5 -0'2 31'5 31'5
0'1 0'1 0'0 0'1 39.5 36'5 -0'2 36'5 36'5
0'1 0'1 0'0 0'1 40 41'5 -0'2 41'5 41'5
0'1 0'1 0'0 0'1 40.5 46'5 -0'2 46'5 46'5
0'1 0'1 0'0 0'1 41 51'5 -0'2 51'5 51'5
0'1 0'1 0'0 0'1 41.5 56'5 -0'2 56'5 56'5
0'1 0'1 0'0 0'1 42 61'5 -0'2 61'5 61'5
0'1 0'1 0'0 0'1 42.5 66'5 -0'2 66'5 66'5
0'1 0'1 0'0 0'1 43 71'5 -0'2 71'5 71'5
0'1 0'1 0'0 0'1 43.5 76'5 -0'2 76'5 76'5
0'1 0'1 0'0 0'1 44 81'5 -0'2 81'5 81'5
0'1 0'1 0'0 0'1 44.5 86'5 -0'2 86'5 86'5
0'1 0'1 0'0 0'1 45 91'5 -0'2 91'5 91'5
0'1 0'1 0'0 0'1 45.5 96'5 -0'2 96'5 96'5
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
296'3 296'3 6'1 296'3 75 0'1 0'0 0'1 0'1
286'3 286'3 6'1 286'3 76 0'1 0'0 0'1 0'1
276'3 276'3 6'0 276'3 77 0'1 0'0 0'1 0'1
266'3 266'3 6'0 266'3 78 0'1 0'0 0'1 0'1
256'3 256'3 6'0 256'3 79 0'1 0'0 0'1 0'1
246'3 246'3 6'0 246'3 80 0'1 0'0 0'1 0'1
236'3 236'3 6'0 236'3 81 0'1 0'0 0'1 0'1
226'3 226'3 6'0 226'3 82 0'1 0'0 0'1 0'1
216'3 216'3 6'0 216'3 83 0'1 0'0 0'1 0'1
206'3 206'3 6'0 206'3 84 0'1 0'0 0'1 0'1
196'3 196'3 6'0 196'3 85 0'1 0'0 0'1 0'1
186'3 186'3 6'0 186'3 86 0'1 0'0 0'1 0'1
176'3 176'3 6'0 176'3 87 0'1 0'0 0'1 0'1
166'3 166'3 6'0 166'3 88 0'1 0'0 0'1 0'1
156'3 156'3 6'0 156'3 89 0'1 0'0 0'1 0'1
146'3 146'3 6'0 146'3 90 0'1 0'0 0'1 0'1
136'3 136'3 6'0 136'3 91 0'1 0'0 0'1 0'1
126'3 126'3 6'0 126'3 92 0'1 0'0 0'1 0'1
116'3 116'3 6'0 116'3 93 0'1 0'0 0'1 0'1
106'3 106'3 5'7 106'3 94 0'1 -0'1 0'1 0'1
96'4 96'4 5'7 96'4 95 0'2 -0'1 0'2 0'2
86'4 86'4 5'6 86'4 96 0'2 -0'2 0'2 0'2
76'5 76'5 5'6 76'5 97 0'3 -0'2 0'3 0'3
66'6 66'6 5'5 66'6 98 0'4 -0'3 0'4 0'4
57'0 57'0 5'4 57'0 99 0'6 -0'4 0'6 0'6
47'3 47'3 5'2 47'3 100 1'1 -0'6 1'1 1'1
38'0 38'0 4'6 38'0 101 1'6 -1'2 1'6 1'6
29'2 29'2 4'1 29'2 102 3'0 -1'7 3'0 2'4
21'4 21'1 3'3 21'4 103 5'2 -2'5 5'2 5'2
15'1 15'1 2'6 15'1 104 8'7 -3'2 8'7 8'7
10'2 10'2 2'1 10'2 105 14'0 -3'7 14'0 14'0
6'6 6'6 1'5 6'6 106 20'4 -4'3 20'4 20'4
5'3 4'2 1'0 4'2 107 28'0 -5'0 28'0 28'0
2'6 2'6 0'6 2'6 108 36'4 -5'2 36'4 36'4
1'6 1'6 0'4 1'6 109 45'4 -5'4 45'4 45'4
1'2 1'2 0'3 1'2 110 55'0 -5'5 55'0 55'0
0'7 0'7 0'3 0'7 111 64'5 -5'5 64'5 64'5
0'5 0'5 0'2 0'5 112 74'3 -5'6 74'3 74'3
0'4 0'4 0'2 0'4 113 84'2 -5'6 84'2 84'2
0'3 0'3 0'1 0'3 114 94'1 -5'7 94'1 94'1
0'2 0'2 0'1 0'2 115 104'0 -5'7 104'0 104'0
0'2 0'2 0'1 0'2 116 114'0 -5'7 114'0 114'0
0'2 0'2 0'1 0'2 117 124'0 -5'7 124'0 124'0
0'1 0'1 0'0 0'1 118 133'7 -6'0 133'7 133'7
0'1 0'1 0'0 0'1 119 143'7 -6'0 143'7 143'7
0'1 0'1 0'0 0'1 120 153'7 -6'0 153'7 153'7
0'1 0'1 0'0 0'1 121 163'7 -6'0 163'7 163'7
0'1 0'1 0'0 0'1 122 173'7 -6'0 173'7 173'7
0'1 0'1 0'0 0'1 123 183'7 -6'0 183'7 183'7
0'1 0'1 0'0 0'1 124 193'7 -6'0 193'7 193'7
0'1 0'1 0'0 0'1 125 203'7 -6'0 203'7 203'7
0'1 0'1 0'0 0'1 126 213'7 -6'0 213'7 213'7
0'1 0'1 0'0 0'1 127 223'7 -6'0 223'7 223'7
0'1 0'1 0'0 0'1 128 233'7 -6'0 233'7 233'7
0'1 0'1 0'0 0'1 129 243'7 -6'0 243'7 243'7
0'1 0'1 0'0 0'1 130 253'7 -6'0 253'7 253'7
0'1 0'1 0'0 0'1 131 263'7 -6'0 263'7 263'7
0'1 0'1 0'0 0'1 132 273'7 -6'0 273'7 273'7
Loading delayed options quotes. Please wait. loading