Login:
Password:


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

10 Minute Delayed
Options Snapshot
6/1/15 71:7:3 CST
C July 2015
LastTrade: 352'2
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
6/1/15 71:7:3 CST
S July 2015
LastTrade: 926'0
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
172'3 172'3 0'6 172'3 18 0'1 0'0 0'1 0'1
162'3 162'3 0'6 162'3 19 0'1 0'0 0'1 0'1
152'3 152'3 0'6 152'3 20 0'1 0'0 0'1 0'1
142'3 142'3 0'6 142'3 21 0'1 0'0 0'1 0'1
132'3 132'3 0'6 132'3 22 0'1 0'0 0'1 0'1
122'3 122'3 0'6 122'3 23 0'1 0'0 0'1 0'1
112'3 112'3 0'6 112'3 24 0'1 0'0 0'1 0'1
102'3 102'3 0'6 102'3 25 0'1 0'0 0'1 0'1
92'3 92'3 0'6 92'3 26 0'1 0'0 0'1 0'1
87'3 87'3 0'6 87'3 26.5 0'1 0'0 0'1 0'1
82'3 82'3 0'6 82'3 27 0'1 0'0 0'1 0'1
77'3 77'3 0'6 77'3 27.5 0'1 0'0 0'1 0'1
72'3 72'3 0'6 72'3 28 0'1 0'0 0'1 0'1
67'3 67'3 0'6 67'3 28.5 0'1 0'0 0'1 0'1
62'3 62'3 0'6 62'3 29 0'1 0'0 0'1 0'1
57'3 57'3 0'6 57'3 29.5 0'1 0'0 0'1 0'1
52'3 52'3 0'6 52'3 30 0'1 0'0 0'1 0'1
47'3 47'3 0'6 47'3 30.5 0'1 0'0 0'1 0'1
42'3 42'3 0'6 42'3 31 0'1 0'0 0'1 0'1
37'3 37'3 0'5 37'3 31.5 0'1 -0'1 0'1 0'1
32'4 32'4 0'5 32'4 32 0'2 -0'1 0'2 0'2
27'5 27'5 0'4 27'5 32.5 0'3 -0'2 0'3 0'3
23'0 23'0 0'3 23'0 33 0'6 -0'3 0'6 0'6
18'6 18'6 0'2 18'6 33.5 1'4 -0'4 1'4 1'4
15'0 15'0 0'1 15'0 34 2'6 -0'5 3'2 2'6
11'6 11'6 0'0 11'6 34.5 4'4 -0'6 4'2 3'6
9'0 9'0 -0'1 9'0 35 6'6 -0'7 7'4 6'6
6'6 6'6 -0'2 6'6 35.5 9'4 -1'0 9'4 9'4
5'0 4'7 -0'3 5'0 36 12'6 -1'1 15'6 12'6
3'6 3'6 -0'3 3'6 36.5 16'4 -1'1 16'4 16'4
3'0 2'7 -0'2 3'0 37 20'6 -1'0 20'6 20'6
2'2 2'2 -0'2 2'2 37.5 25'0 -1'0 25'0 25'0
1'6 1'6 -0'2 1'6 38 29'4 -1'0 29'4 29'4
1'3 1'3 -0'1 1'3 38.5 34'1 -0'7 34'1 34'1
1'0 1'0 -0'2 1'0 39 38'6 -1'0 38'6 38'6
0'7 0'7 -0'1 0'7 39.5 43'5 -0'7 43'5 43'5
0'6 0'5 0'0 0'6 40 48'4 -0'6 48'4 48'4
0'6 0'6 0'1 0'6 40.5 53'4 -0'5 53'4 53'4
0'5 0'5 0'1 0'5 41 58'3 -0'5 58'3 58'3
0'4 0'4 0'0 0'4 41.5 63'2 -0'6 63'2 63'2
0'3 0'3 0'0 0'3 42 68'1 -0'6 68'1 68'1
0'2 0'2 -0'1 0'2 42.5 73'0 -0'7 73'0 73'0
0'2 0'1 0'0 0'2 43 78'0 -0'6 78'0 78'0
0'1 0'1 -0'1 0'1 43.5 82'7 -0'7 82'7 82'7
0'1 0'1 -0'1 0'1 44 87'7 -0'7 87'7 87'7
0'1 0'1 0'0 0'1 44.5 92'7 -0'6 92'7 92'7
0'1 0'1 0'0 0'1 45 97'7 -0'6 97'7 97'7
0'1 0'1 0'0 0'1 45.5 102'7 -0'6 102'7 102'7
0'1 0'1 0'0 0'1 46 107'7 -0'6 107'7 107'7
0'1 0'1 0'0 0'1 46.5 112'7 -0'6 112'7 112'7
0'1 0'1 0'0 0'1 47 117'7 -0'6 117'7 117'7
0'1 0'1 0'0 0'1 47.5 122'7 -0'6 122'7 122'7
0'1 0'1 0'0 0'1 48 127'7 -0'6 127'7 127'7
0'1 0'1 0'0 0'1 48.5 132'7 -0'6 132'7 132'7
0'1 0'1 0'0 0'1 49 137'7 -0'6 137'7 137'7
0'1 0'1 0'0 0'1 49.5 142'7 -0'6 142'7 142'7
0'1 0'1 0'0 0'1 50 147'7 -0'6 147'7 147'7
0'1 0'1 0'0 0'1 51 157'7 -0'6 157'7 157'7
0'1 0'1 0'0 0'1 52 167'7 -0'6 167'7 167'7
0'1 0'1 0'0 0'1 53 177'7 -0'6 177'7 177'7
0'1 0'1 0'0 0'1 54 187'7 -0'6 187'7 187'7
0'1 0'1 0'0 0'1 55 197'7 -0'6 197'7 197'7
0'1 0'1 0'0 0'1 56 207'7 -0'6 207'7 207'7
0'1 0'1 0'0 0'1 57 217'7 -0'6 217'7 217'7
0'1 0'1 0'0 0'1 58 227'7 -0'6 227'7 227'7
0'1 0'1 0'0 0'1 59 237'7 -0'6 237'7 237'7
0'1 0'1 0'0 0'1 60 247'7 -0'6 247'7 247'7
0'1 0'1 0'0 0'1 61 257'7 -0'6 257'7 257'7
0'1 0'1 0'0 0'1 62 267'7 -0'6 267'7 267'7
0'1 0'1 0'0 0'1 63 277'7 -0'6 277'7 277'7
0'1 0'1 0'0 0'1 64 287'7 -0'6 287'7 287'7
0'1 0'1 0'0 0'1 65 297'7 -0'6 297'7 297'7
0'1 0'1 0'0 0'1 66 307'7 -0'6 307'7 307'7
0'1 0'1 0'0 0'1 67 317'7 -0'6 317'7 317'7
0'1 0'1 0'0 0'1 68 327'7 -0'6 327'7 327'7
0'1 0'1 0'0 0'1 69 337'7 -0'6 337'7 337'7
0'1 0'1 0'0 0'1 70 347'7 -0'6 347'7 347'7
0'1 0'1 0'0 0'1 71 357'7 -0'6 357'7 357'7
0'1 0'1 0'0 0'1 72 367'7 -0'6 367'7 367'7
0'1 0'1 0'0 0'1 73 377'7 -0'6 377'7 377'7
0'1 0'1 0'0 0'1 74 387'7 -0'6 387'7 387'7
0'1 0'1 0'0 0'1 75 397'7 -0'6 397'7 397'7
0'1 0'1 0'0 0'1 76 407'7 -0'6 407'7 407'7
0'1 0'1 0'0 0'1 77 417'7 -0'6 417'7 417'7
0'1 0'1 0'0 0'1 78 427'7 -0'6 427'7 427'7
0'1 0'1 0'0 0'1 79 437'7 -0'6 437'7 437'7
0'1 0'1 0'0 0'1 80 447'7 -0'6 447'7 447'7
0'1 0'1 0'0 0'1 81 457'7 -0'6 457'7 457'7
0'1 0'1 0'0 0'1 82 467'7 -0'6 467'7 467'7
0'1 0'1 0'0 0'1 83 477'7 -0'6 477'7 477'7
0'1 0'1 0'0 0'1 84 487'7 -0'6 487'7 487'7
0'1 0'1 0'0 0'1 85 497'7 -0'6 497'7 497'7
0'1 0'1 0'0 0'1 86 507'7 -0'6 507'7 507'7
0'1 0'1 0'0 0'1 87 517'7 -0'6 517'7 517'7
0'1 0'1 0'0 0'1 88 527'7 -0'6 527'7 527'7
0'1 0'1 0'0 0'1 89 537'7 -0'6 537'7 537'7
0'1 0'1 0'0 0'1 90 547'7 -0'6 547'7 547'7
0'1 0'1 0'0 0'1 91 557'7 -0'6 557'7 557'7
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
626'1 626'1 -7'7 626'1 30 0'1 0'0 0'1 0'1
466'1 466'1 -8'0 466'1 46 0'1 0'0 0'1 0'1
446'1 446'1 -8'0 446'1 48 0'1 0'0 0'1 0'1
426'1 426'1 -8'0 426'1 50 0'1 0'0 0'1 0'1
406'1 406'1 -8'0 406'1 52 0'1 0'0 0'1 0'1
386'1 386'1 -8'0 386'1 54 0'1 0'0 0'1 0'1
366'1 366'1 -8'0 366'1 56 0'1 0'0 0'1 0'1
346'1 346'1 -8'0 346'1 58 0'1 0'0 0'1 0'1
326'1 326'1 -8'0 326'1 60 0'1 0'0 0'1 0'1
306'1 306'1 -8'0 306'1 62 0'1 0'0 0'1 0'1
286'1 286'1 -8'0 286'1 64 0'1 0'0 0'1 0'1
266'1 266'1 -8'0 266'1 66 0'1 0'0 0'1 0'1
246'1 246'1 -8'0 246'1 68 0'1 0'0 0'1 0'1
236'1 236'1 -8'0 236'1 69 0'1 0'0 0'1 0'1
226'1 226'1 -8'0 226'1 70 0'1 0'0 0'1 0'1
216'1 216'1 -8'0 216'1 71 0'1 0'0 0'1 0'1
206'1 206'1 -8'0 206'1 72 0'1 0'0 0'1 0'1
196'1 196'1 -8'0 196'1 73 0'1 0'0 0'1 0'1
186'1 186'1 -8'0 186'1 74 0'1 0'0 0'1 0'1
176'1 176'1 -8'0 176'1 75 0'1 0'0 0'1 0'1
166'1 166'1 -8'0 166'1 76 0'1 0'0 0'1 0'1
156'1 156'1 -8'0 156'1 77 0'1 0'0 0'1 0'1
146'1 146'1 -8'0 146'1 78 0'1 0'0 0'1 0'1
136'1 136'1 -8'0 136'1 79 0'1 0'0 0'1 0'1
126'1 126'1 -8'0 126'1 80 0'1 0'0 0'1 0'1
116'1 116'1 -8'0 116'1 81 0'1 0'0 0'1 0'1
106'1 106'1 -8'0 106'1 82 0'1 0'0 0'1 0'1
96'1 96'1 -8'0 96'1 83 0'1 0'0 0'1 0'1
86'2 86'2 -8'0 86'2 84 0'2 0'0 0'2 0'2
76'3 76'3 -8'0 76'3 85 0'3 0'0 0'3 0'3
66'5 66'5 -8'0 66'5 86 0'5 0'0 0'5 0'5
57'1 57'1 -7'7 57'1 87 1'1 0'1 1'1 1'1
47'7 47'7 -7'6 47'7 88 1'7 0'2 1'7 1'7
39'3 39'3 -7'2 39'3 89 3'3 0'6 3'4 3'4
31'3 31'3 -6'7 31'3 90 5'3 1'1 5'3 5'3
24'3 24'3 -6'2 24'3 91 8'3 1'6 8'3 8'3
18'4 18'4 -5'4 18'4 92 12'4 2'4 12'4 12'4
13'5 13'5 -4'5 13'5 93 17'5 3'3 15'0 15'0
9'7 9'7 -3'6 9'7 94 23'7 4'2 23'7 23'7
6'7 6'7 -3'1 6'7 95 30'7 4'7 30'7 30'7
4'6 4'6 -2'3 4'6 96 38'6 5'5 37'0 36'7
3'3 3'3 -1'6 3'2 97 47'2 6'2 47'2 47'2
2'3 2'3 -1'2 2'3 98 56'3 6'6 53'0 53'0
1'6 1'6 -0'7 1'6 99 65'6 7'1 65'6 65'6
1'3 1'3 -0'5 1'2 100 75'2 7'3 75'2 75'2
1'0 1'0 -0'3 1'0 101 85'0 7'5 85'0 85'0
0'6 0'6 -0'2 0'6 102 94'6 7'6 94'6 94'6
0'5 0'5 -0'1 0'5 103 104'5 7'7 104'5 104'5
0'4 0'4 -0'1 0'4 104 114'4 7'7 114'4 114'4
0'3 0'3 -0'1 0'3 105 124'3 7'7 124'3 124'3
0'3 0'3 0'0 0'3 106 134'3 8'0 134'3 134'3
0'2 0'2 -0'1 0'2 107 144'2 7'7 144'2 144'2
0'2 0'2 0'0 0'2 108 154'2 8'0 154'2 154'2
0'1 0'1 -0'1 0'1 109 164'1 7'7 164'1 164'1
0'1 0'1 0'0 0'1 110 174'1 8'0 174'1 174'1
0'1 0'1 0'0 0'1 111 184'1 8'0 184'1 184'1
0'1 0'1 0'0 0'1 112 194'1 8'0 194'1 194'1
0'1 0'1 0'0 0'1 113 204'1 8'0 204'1 204'1
0'1 0'1 0'0 0'1 114 214'1 8'0 214'1 214'1
0'1 0'1 0'0 0'1 115 224'1 8'0 224'1 224'1
0'1 0'1 0'0 0'1 116 234'1 8'0 234'1 234'1
0'1 0'1 0'0 0'1 117 244'1 8'0 244'1 244'1
0'1 0'1 0'0 0'1 118 254'1 8'0 254'1 254'1
0'1 0'1 0'0 0'1 119 264'1 8'0 264'1 264'1
0'1 0'1 0'0 0'1 120 274'1 8'0 274'1 274'1
0'1 0'1 0'0 0'1 121 284'1 8'0 284'1 284'1
0'1 0'1 0'0 0'1 122 294'1 8'0 294'1 294'1
0'1 0'1 0'0 0'1 123 304'1 8'0 304'1 304'1
0'1 0'1 0'0 0'1 124 314'1 8'0 314'1 314'1
0'1 0'1 0'0 0'1 126 334'1 8'0 334'1 334'1
0'1 0'1 0'0 0'1 128 354'1 8'0 354'1 354'1
0'1 0'1 0'0 0'1 130 374'1 8'0 374'1 374'1
0'1 0'1 0'0 0'1 132 394'1 8'0 394'1 394'1
0'1 0'1 0'0 0'1 134 414'1 8'0 414'1 414'1
0'1 0'1 0'0 0'1 136 434'1 8'0 434'1 434'1
0'1 0'1 0'0 0'1 138 454'1 8'0 454'1 454'1
0'1 0'1 0'0 0'1 140 474'1 8'0 474'1 474'1
0'1 0'1 0'0 0'1 142 494'1 8'0 494'1 494'1
0'1 0'1 0'0 0'1 144 514'1 8'0 514'1 514'1
0'1 0'1 0'0 0'1 146 534'1 8'0 534'1 534'1
0'1 0'1 0'0 0'1 148 554'1 8'0 554'1 554'1
0'1 0'1 0'0 0'1 150 574'1 8'0 574'1 574'1
0'1 0'1 0'0 0'1 152 594'1 8'1 594'1 594'1
0'1 0'1 0'0 0'1 154 614'1 8'1 614'1 614'1
0'1 0'1 0'0 0'1 156 634'1 8'1 634'1 634'1
0'1 0'1 0'0 0'1 158 654'0 8'0 654'0 654'0
0'1 0'1 0'0 0'1 160 674'0 8'0 674'0 674'0
0'1 0'1 0'0 0'1 162 694'0 8'0 694'0 694'0
0'1 0'1 0'0 0'1 164 714'0 8'0 714'0 714'0
0'1 0'1 0'0 0'1 166 734'0 8'0 734'0 734'0
0'1 0'1 0'0 0'1 168 754'0 8'0 754'0 754'0
0'1 0'1 0'0 0'1 170 774'0 8'0 774'0 774'0
0'1 0'1 0'0 0'1 172 794'0 8'0 794'0 794'0
0'1 0'1 0'0 0'1 174 814'0 8'0 814'0 814'0
0'1 0'1 0'0 0'1 176 834'0 8'0 834'0 834'0
0'1 0'1 0'0 0'1 178 854'0 8'0 854'0 854'0
0'1 0'1 0'0 0'1 180 874'0 8'0 874'0 874'0
0'1 0'1 0'0 0'1 182 894'0 8'0 894'0 894'0
0'1 0'1 0'0 0'1 184 914'0 8'0 914'0 914'0
0'1 0'1 0'0 0'1 186 934'0 8'0 934'0 934'0
0'1 0'1 0'0 0'1 188 954'0 8'0 954'0 954'0
0'1 0'1 0'0 0'1 190 974'0 8'0 974'0 974'0
0'1 0'1 0'0 0'1 192 994'0 8'0 994'0 994'0
Loading delayed options quotes. Please wait. loading