Login:
Password:


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

10 Minute Delayed
Options Snapshot
11/17/17 71:27:41 CST
C December 2017
LastTrade: 343'0
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
11/17/17 71:27:41 CST
S January 2018
LastTrade: 990'4
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
173'0 173'0 6'4 173'0 17 0'1 0'0 0'1 0'1
163'0 163'0 6'4 163'0 18 0'1 0'0 0'1 0'1
153'0 153'0 6'4 153'0 19 0'1 0'0 0'1 0'1
143'0 143'0 6'4 143'0 20 0'1 0'0 0'1 0'1
133'0 133'0 6'4 133'0 21 0'1 0'0 0'1 0'1
123'0 123'0 6'4 123'0 22 0'1 0'0 0'1 0'1
113'0 113'0 6'4 113'0 23 0'1 0'0 0'1 0'1
103'0 103'0 6'4 103'0 24 0'1 0'0 0'1 0'1
93'0 93'0 6'4 93'0 25 0'1 0'0 0'1 0'1
88'0 88'0 6'4 88'0 25.5 0'1 0'0 0'1 0'1
83'0 83'0 6'4 83'0 26 0'1 0'0 0'1 0'1
78'0 78'0 6'4 78'0 26.5 0'1 0'0 0'1 0'1
73'0 73'0 6'4 73'0 27 0'1 0'0 0'1 0'1
68'0 68'0 6'4 68'0 27.5 0'1 0'0 0'1 0'1
63'0 63'0 6'4 63'0 28 0'1 0'0 0'1 0'1
58'0 58'0 6'4 58'0 28.5 0'1 0'0 0'1 0'1
53'0 53'0 6'4 53'0 29 0'1 0'0 0'1 0'1
48'0 48'0 6'4 48'0 29.5 0'1 0'0 0'1 0'1
43'0 43'0 6'4 43'0 30 0'1 0'0 0'1 0'1
38'0 38'0 6'4 38'0 30.5 0'1 0'0 0'1 0'1
33'0 33'0 6'4 33'0 31 0'1 0'0 0'1 0'1
28'0 28'0 6'4 28'0 31.5 0'1 0'0 0'1 0'1
23'0 23'0 6'3 23'0 32 0'1 0'0 0'1 0'1
18'0 18'0 6'2 18'0 32.5 0'1 -0'1 0'1 0'1
13'1 13'1 5'7 13'1 33 0'1 -0'5 0'3 0'1
8'4 8'4 5'0 8'4 33.5 0'4 -1'4 0'4 0'4
4'3 4'3 3'0 4'3 34 1'3 -3'4 3'0 1'2
1'5 1'4 1'0 1'4 34.5 3'4 -5'4 3'4 3'4
0'3 0'3 0'2 0'3 35 7'3 -6'2 11'0 7'3
0'1 0'1 0'0 0'1 35.5 12'1 -6'3 12'1 12'1
0'2 0'1 0'0 0'1 36 17'0 -6'4 21'0 17'0
0'1 0'1 0'0 0'1 36.5 22'0 -6'4 22'0 22'0
0'1 0'1 0'0 0'1 37 27'0 -6'4 29'4 27'0
0'1 0'1 0'0 0'1 37.5 32'0 -6'4 32'0 32'0
0'1 0'1 0'0 0'1 38 37'0 -6'4 38'4 37'0
0'1 0'1 0'0 0'1 38.5 42'0 -6'4 42'0 42'0
0'1 0'1 0'0 0'1 39 47'0 -6'4 47'0 47'0
0'1 0'1 0'0 0'1 39.5 52'0 -6'4 52'0 52'0
0'1 0'1 0'0 0'1 40 57'0 -6'4 59'4 57'0
0'1 0'1 0'0 0'1 40.5 62'0 -6'4 62'0 62'0
0'1 0'1 0'0 0'1 41 67'0 -6'4 67'0 67'0
0'1 0'1 0'0 0'1 41.5 72'0 -6'4 72'0 72'0
0'1 0'1 0'0 0'1 42 77'0 -6'4 77'0 77'0
0'1 0'1 0'0 0'1 42.5 82'0 -6'4 82'0 82'0
0'1 0'1 0'0 0'1 43 87'0 -6'4 87'0 87'0
0'1 0'1 0'0 0'1 43.5 92'0 -6'4 92'0 92'0
0'1 0'1 0'0 0'1 44 97'0 -6'4 97'0 97'0
0'1 0'1 0'0 0'1 44.5 102'0 -6'4 102'0 102'0
0'1 0'1 0'0 0'1 45 107'0 -6'4 107'0 107'0
0'1 0'1 0'0 0'1 46 117'0 -6'4 117'0 117'0
0'1 0'1 0'0 0'1 47 127'0 -6'4 127'0 127'0
0'1 0'1 0'0 0'1 48 137'0 -6'4 137'0 137'0
0'1 0'1 0'0 0'1 49 147'0 -6'4 147'0 147'0
0'1 0'1 0'0 0'1 50 157'0 -6'4 157'0 157'0
0'1 0'1 0'0 0'1 51 167'0 -6'4 167'0 167'0
0'1 0'1 0'0 0'1 52 177'0 -6'4 177'0 177'0
0'1 0'1 0'0 0'1 53 187'0 -6'4 187'0 187'0
0'1 0'1 0'0 0'1 54 197'0 -6'4 197'0 197'0
0'1 0'1 0'0 0'1 55 207'0 -6'4 207'0 207'0
0'1 0'1 0'0 0'1 56 217'0 -6'4 217'0 217'0
0'1 0'1 0'0 0'1 57 227'0 -6'4 227'0 227'0
0'1 0'1 0'0 0'1 58 237'0 -6'4 237'0 237'0
0'1 0'1 0'0 0'1 59 247'0 -6'4 247'0 247'0
0'1 0'1 0'0 0'1 60 257'0 -6'4 257'0 257'0
0'1 0'1 0'0 0'1 61 267'0 -6'4 267'0 267'0
0'1 0'1 0'0 0'1 62 277'0 -6'4 277'0 277'0
0'1 0'1 0'0 0'1 63 287'0 -6'4 287'0 287'0
0'1 0'1 0'0 0'1 64 297'0 -6'4 297'0 297'0
0'1 0'1 0'0 0'1 70 357'0 -6'4 357'0 357'0
0'1 0'1 0'0 0'1 80 457'0 -6'4 457'0 457'0
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
280'4 280'4 18'4 280'4 71 0'1 0'0 0'1 0'1
270'4 270'4 18'4 270'4 72 0'1 0'0 0'1 0'1
260'4 260'4 18'4 260'4 73 0'1 0'0 0'1 0'1
250'4 250'4 18'4 250'4 74 0'1 0'0 0'1 0'1
240'4 240'4 18'4 240'4 75 0'1 0'0 0'1 0'1
230'4 230'4 18'4 230'4 76 0'1 0'0 0'1 0'1
220'4 220'4 18'4 220'4 77 0'1 0'0 0'1 0'1
210'4 210'4 18'4 210'4 78 0'1 0'0 0'1 0'1
200'4 200'4 18'4 200'4 79 0'1 0'0 0'1 0'1
190'4 190'4 18'4 190'4 80 0'1 0'0 0'1 0'1
180'4 180'4 18'4 180'4 81 0'1 0'0 0'1 0'1
170'4 170'4 18'4 170'4 82 0'1 0'0 0'1 0'1
160'4 160'4 18'4 160'4 83 0'1 0'0 0'1 0'1
150'4 150'4 18'4 150'4 84 0'1 0'0 0'1 0'1
140'4 140'4 18'4 140'4 85 0'1 0'0 0'1 0'1
130'4 130'4 18'4 130'4 86 0'1 0'0 0'1 0'1
120'4 120'4 18'4 120'4 87 0'1 0'0 0'1 0'1
110'4 110'4 18'4 110'4 88 0'1 0'0 0'1 0'1
100'4 100'4 18'4 100'4 89 0'1 0'0 0'1 0'1
90'5 90'5 18'5 90'5 90 0'1 0'0 0'1 0'1
80'5 80'5 18'4 80'5 91 0'1 0'0 0'1 0'1
70'5 70'5 18'4 70'5 92 0'1 0'0 0'1 0'1
60'5 60'5 18'4 60'5 93 0'1 -0'1 0'1 0'1
50'5 50'5 18'3 50'5 94 0'1 -0'2 0'1 0'1
40'6 40'6 18'1 40'6 95 0'2 -0'3 0'2 0'2
30'7 30'7 17'2 30'7 96 0'3 -1'3 0'3 0'3
21'2 21'2 14'5 21'2 97 0'6 -3'7 0'6 0'6
12'4 4'2 10'1 12'4 98 2'0 -8'3 2'0 2'0
5'7 5'5 5'2 5'7 99 5'3 -13'2 5'3 5'3
2'2 1'0 2'0 2'2 100 11'6 -16'3 11'6 11'6
0'7 0'7 0'6 0'7 101 20'3 -17'5 20'3 20'3
0'3 0'3 0'2 0'3 102 29'7 -18'1 29'7 29'7
0'1 0'1 0'0 0'1 103 39'5 -18'3 39'5 39'5
0'1 0'1 0'0 0'1 104 49'5 -18'3 49'5 49'5
0'1 0'1 0'0 0'1 105 59'4 -18'4 59'4 59'4
0'1 0'1 0'0 0'1 106 69'4 -18'4 69'4 69'4
0'1 0'1 0'0 0'1 107 79'4 -18'4 79'4 79'4
0'1 0'1 0'0 0'1 108 89'4 -18'4 89'4 89'4
0'1 0'1 0'0 0'1 109 99'4 -18'4 99'4 99'4
0'1 0'1 0'0 0'1 110 109'4 -18'4 109'4 109'4
0'1 0'1 0'0 0'1 111 119'4 -18'4 119'4 119'4
0'1 0'1 0'0 0'1 112 129'4 -18'4 129'4 129'4
0'1 0'1 0'0 0'1 113 139'4 -18'4 139'4 139'4
0'1 0'1 0'0 0'1 114 149'4 -18'4 149'4 149'4
0'1 0'1 0'0 0'1 115 159'4 -18'4 159'4 159'4
0'1 0'1 0'0 0'1 116 169'4 -18'4 169'4 169'4
0'1 0'1 0'0 0'1 117 179'4 -18'4 179'4 179'4
0'1 0'1 0'0 0'1 118 189'4 -18'4 189'4 189'4
0'1 0'1 0'0 0'1 119 199'4 -18'4 199'4 199'4
0'1 0'1 0'0 0'1 120 209'4 -18'4 209'4 209'4
0'1 0'1 0'0 0'1 121 219'4 -18'4 219'4 219'4
0'1 0'1 0'0 0'1 122 229'4 -18'4 229'4 229'4
0'1 0'1 0'0 0'1 123 239'4 -18'4 239'4 239'4
0'1 0'1 0'0 0'1 124 249'4 -18'4 249'4 249'4
0'1 0'1 0'0 0'1 125 259'4 -18'4 259'4 259'4
0'1 0'1 0'0 0'1 126 269'4 -18'4 269'4 269'4
Loading delayed options quotes. Please wait. loading