Login:
Password:


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

10 Minute Delayed
Options Snapshot
2/16/19 21:29:54 CST
C March 2019
LastTrade: 374'6
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
2/16/19 21:29:54 CST
S March 2019
LastTrade: 907'4
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
194'7 194'7 0'0 194'7 18 0'1 0'0 0'1 0'1
184'7 184'7 0'0 184'7 19 0'1 0'0 0'1 0'1
174'7 174'7 0'0 174'7 20 0'1 0'0 0'1 0'1
164'7 164'7 0'0 164'7 21 0'1 0'0 0'1 0'1
154'7 154'7 0'0 154'7 22 0'1 0'0 0'1 0'1
144'7 144'7 0'0 144'7 23 0'1 0'0 0'1 0'1
134'7 134'7 0'0 134'7 24 0'1 0'0 0'1 0'1
124'7 124'7 0'0 124'7 25 0'1 0'0 0'1 0'1
114'7 114'7 0'0 114'7 26 0'1 0'0 0'1 0'1
104'7 104'7 0'0 104'7 27 0'1 0'0 0'1 0'1
94'7 94'7 0'0 94'7 28 0'1 0'0 0'1 0'1
89'7 89'7 0'0 89'7 28.5 0'1 0'0 0'1 0'1
84'7 84'7 0'0 84'7 29 0'1 0'0 0'1 0'1
79'7 79'7 0'0 79'7 29.5 0'1 0'0 0'1 0'1
74'7 74'7 0'0 74'7 30 0'1 0'0 0'1 0'1
69'7 69'7 0'0 69'7 30.5 0'1 0'0 0'1 0'1
64'7 64'7 0'0 64'7 31 0'1 0'0 0'1 0'1
59'7 59'7 0'0 59'7 31.5 0'1 0'0 0'1 0'1
54'7 54'7 0'0 54'7 32 0'1 0'0 0'1 0'1
49'7 49'7 0'0 49'7 32.5 0'1 0'0 0'1 0'1
44'7 44'7 0'0 44'7 33 0'1 0'0 0'1 0'1
39'7 39'7 0'0 39'7 33.5 0'1 0'0 0'1 0'1
34'7 34'7 0'0 34'7 34 0'1 0'0 0'1 0'1
29'7 29'7 0'0 29'7 34.5 0'1 0'0 0'1 0'1
24'7 24'7 0'0 24'7 35 0'1 0'0 0'1 0'1
19'7 19'7 0'0 19'7 35.5 0'1 0'0 0'1 0'1
14'7 14'7 0'1 14'7 36 0'1 0'0 0'1 0'1
10'0 10'0 0'0 10'0 36.5 0'2 0'0 0'2 0'2
5'3 5'3 -0'2 5'3 37 0'5 -0'2 0'5 0'5
2'2 2'2 -0'3 2'2 37.5 2'4 -0'3 2'5 2'5
1'0 0'6 -0'2 1'0 38 6'2 -0'2 6'2 6'1
0'3 0'3 -0'2 0'3 38.5 10'5 -0'2 10'5 10'5
0'2 0'1 -0'1 0'2 39 15'4 -0'1 15'4 15'3
0'1 0'1 -0'1 0'1 39.5 20'3 -0'1 20'3 20'3
0'1 0'1 0'0 0'1 40 25'3 0'0 25'3 25'3
0'1 0'1 0'0 0'1 40.5 30'3 0'0 30'3 30'3
0'1 0'1 0'0 0'1 41 35'3 0'0 35'3 35'3
0'1 0'1 0'0 0'1 41.5 40'3 0'0 40'3 40'3
0'1 0'1 0'0 0'1 42 45'3 0'0 45'3 45'3
0'1 0'1 0'0 0'1 42.5 50'3 0'0 50'3 50'3
0'1 0'1 0'0 0'1 43 55'3 0'0 55'3 55'3
0'1 0'1 0'0 0'1 43.5 60'3 0'0 60'3 60'3
0'1 0'1 0'0 0'1 44 65'3 0'0 65'3 65'3
0'1 0'1 0'0 0'1 44.5 70'3 0'0 70'3 70'3
0'1 0'1 0'0 0'1 45 75'3 0'0 75'3 75'3
0'1 0'1 0'0 0'1 45.5 80'3 0'0 80'3 80'3
0'1 0'1 0'0 0'1 46 85'3 0'0 85'3 85'3
0'1 0'1 0'0 0'1 46.5 90'3 0'0 90'3 90'3
0'1 0'1 0'0 0'1 47 95'3 0'0 95'3 95'3
0'1 0'1 0'0 0'1 47.5 100'3 0'0 100'3 100'3
0'1 0'1 0'0 0'1 48 105'3 0'0 105'3 105'3
0'1 0'1 0'0 0'1 49 115'3 0'0 115'3 115'3
0'1 0'1 0'0 0'1 50 125'3 0'0 125'3 125'3
0'1 0'1 0'0 0'1 51 135'3 0'0 135'3 135'3
0'1 0'1 0'0 0'1 52 145'3 0'0 145'3 145'3
0'1 0'1 0'0 0'1 53 155'3 0'0 155'3 155'3
0'1 0'1 0'0 0'1 54 165'3 0'0 165'3 165'3
0'1 0'1 0'0 0'1 55 175'3 0'0 175'3 175'3
0'1 0'1 0'0 0'1 56 185'3 0'0 185'3 185'3
0'1 0'1 0'0 0'1 57 195'3 0'0 195'3 195'3
0'1 0'1 0'0 0'1 58 205'3 0'0 205'3 205'3
0'1 0'1 0'0 0'1 59 215'3 0'0 215'3 215'3
0'1 0'1 0'0 0'1 60 225'3 0'0 225'3 225'3
0'1 0'1 0'0 0'1 61 235'3 0'0 235'3 235'3
0'1 0'1 0'0 0'1 62 245'3 0'0 245'3 245'3
0'1 0'1 0'0 0'1 63 255'3 0'1 255'3 255'3
0'1 0'1 0'0 0'1 64 265'3 0'1 265'3 265'3
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
607'4 607'4 4'0 607'4 30 0'1 0'0 0'1 0'1
487'4 487'4 4'0 487'4 42 0'1 0'0 0'1 0'1
467'4 467'4 4'0 467'4 44 0'1 0'0 0'1 0'1
447'4 447'4 4'0 447'4 46 0'1 0'0 0'1 0'1
427'4 427'4 4'0 427'4 48 0'1 0'0 0'1 0'1
407'4 407'4 4'0 407'4 50 0'1 0'0 0'1 0'1
387'4 387'4 4'0 387'4 52 0'1 0'0 0'1 0'1
367'4 367'4 4'0 367'4 54 0'1 0'0 0'1 0'1
347'4 347'4 4'0 347'4 56 0'1 0'0 0'1 0'1
327'4 327'4 4'0 327'4 58 0'1 0'0 0'1 0'1
307'4 307'4 4'0 307'4 60 0'1 0'0 0'1 0'1
287'4 287'4 4'0 287'4 62 0'1 0'0 0'1 0'1
267'5 267'5 4'1 267'5 64 0'1 0'0 0'1 0'1
247'5 247'5 4'1 247'5 66 0'1 0'0 0'1 0'1
237'5 237'5 4'0 237'5 67 0'1 0'0 0'1 0'1
227'5 227'5 4'0 227'5 68 0'1 0'0 0'1 0'1
217'5 217'5 4'0 217'5 69 0'1 0'0 0'1 0'1
207'5 207'5 4'0 207'5 70 0'1 0'0 0'1 0'1
197'5 197'5 4'0 197'5 71 0'1 0'0 0'1 0'1
187'5 187'5 4'0 187'5 72 0'1 0'0 0'1 0'1
177'5 177'5 4'0 177'5 73 0'1 0'0 0'1 0'1
167'5 167'5 4'0 167'5 74 0'1 0'0 0'1 0'1
157'5 157'5 4'0 157'5 75 0'1 0'0 0'1 0'1
147'5 147'5 4'0 147'5 76 0'1 0'0 0'1 0'1
137'5 137'5 4'0 137'5 77 0'1 0'0 0'1 0'1
127'5 127'5 4'0 127'5 78 0'1 0'0 0'1 0'1
117'5 117'5 4'0 117'5 79 0'1 0'0 0'1 0'1
107'5 107'5 4'0 107'5 80 0'1 0'0 0'1 0'1
97'5 97'5 4'0 97'5 81 0'1 0'0 0'1 0'1
87'5 87'5 4'0 87'5 82 0'1 0'0 0'1 0'1
77'5 77'5 4'0 77'5 83 0'1 0'0 0'1 0'1
67'5 67'5 3'7 67'5 84 0'1 -0'1 0'1 0'1
57'6 57'6 4'0 57'6 85 0'2 0'0 0'2 0'2
47'6 47'6 3'6 47'6 86 0'2 -0'2 0'2 0'2
38'0 38'0 3'6 38'0 87 0'4 -0'2 0'4 0'4
28'3 28'3 3'4 28'3 88 0'7 -0'4 0'7 0'7
19'1 19'1 2'7 19'1 89 1'5 -1'1 1'5 1'5
11'2 11'2 2'0 11'2 90 3'6 -2'0 3'6 3'6
5'1 5'1 0'6 5'1 91 7'5 -3'2 10'4 10'0
2'1 2'1 0'1 2'1 92 14'5 -3'7 14'5 14'5
0'7 0'7 -0'1 0'7 93 23'3 -4'1 23'3 23'3
0'4 0'4 -0'1 0'4 94 33'0 -4'1 33'0 33'0
0'3 0'3 -0'1 0'3 95 42'7 -4'1 42'7 42'7
0'2 0'2 -0'1 0'2 96 52'6 -4'1 52'6 52'6
0'2 0'2 0'0 0'2 97 62'6 -4'0 62'6 62'6
0'2 0'2 0'0 0'2 98 72'6 -4'0 72'6 72'6
0'2 0'2 0'0 0'2 99 82'6 -4'0 82'6 82'6
0'1 0'1 -0'1 0'1 100 92'5 -4'1 92'5 92'5
0'1 0'1 0'0 0'1 101 102'5 -4'0 102'5 102'5
0'1 0'1 0'0 0'1 102 112'5 -4'0 112'5 112'5
0'1 0'1 0'0 0'1 103 122'5 -4'0 122'5 122'5
0'1 0'1 0'0 0'1 104 132'5 -4'0 132'5 132'5
0'1 0'1 0'0 0'1 105 142'5 -4'0 142'5 142'5
0'1 0'1 0'0 0'1 106 152'5 -4'0 152'5 152'5
0'1 0'1 0'0 0'1 107 162'5 -4'0 162'5 162'5
0'1 0'1 0'0 0'1 108 172'5 -4'0 172'5 172'5
0'1 0'1 0'0 0'1 109 182'5 -4'0 182'5 182'5
0'1 0'1 0'0 0'1 110 192'5 -4'0 192'5 192'5
0'1 0'1 0'0 0'1 111 202'5 -4'0 202'5 202'5
0'1 0'1 0'0 0'1 112 212'5 -4'0 212'5 212'5
0'1 0'1 0'0 0'1 113 222'5 -4'0 222'5 222'5
0'1 0'1 0'0 0'1 114 232'5 -4'0 232'5 232'5
0'1 0'1 0'0 0'1 115 242'5 -4'0 242'5 242'5
0'1 0'1 0'0 0'1 116 252'5 -3'7 252'5 252'5
0'1 0'1 0'0 0'1 118 272'5 -3'7 272'5 272'5
0'1 0'1 0'0 0'1 120 292'4 -4'0 292'4 292'4
0'1 0'1 0'0 0'1 122 312'4 -4'0 312'4 312'4
0'1 0'1 0'0 0'1 124 332'4 -4'0 332'4 332'4
0'1 0'1 0'0 0'1 126 352'4 -4'0 352'4 352'4
0'1 0'1 0'0 0'1 128 372'4 -4'0 372'4 372'4
0'1 0'1 0'0 0'1 130 392'4 -4'0 392'4 392'4
0'1 0'1 0'0 0'1 132 412'4 -4'0 412'4 412'4
0'1 0'1 0'0 0'1 134 432'4 -4'0 432'4 432'4
0'1 0'1 0'0 0'1 136 452'4 -4'0 452'4 452'4
0'1 0'1 0'0 0'1 138 472'4 -4'0 472'4 472'4
0'1 0'1 0'0 0'1 140 492'4 -4'0 492'4 492'4
0'1 0'1 0'0 0'1 142 512'4 -4'0 512'4 512'4
0'1 0'1 0'0 0'1 144 532'4 -4'0 532'4 532'4
0'1 0'1 0'0 0'1 146 552'4 -4'0 552'4 552'4
0'1 0'1 0'0 0'1 148 572'4 -4'0 572'4 572'4
0'1 0'1 0'0 0'1 150 592'4 -4'0 592'4 592'4
0'1 0'1 0'0 0'1 152 612'4 -4'0 612'4 612'4
0'1 0'1 0'0 0'1 154 632'4 -4'0 632'4 632'4
0'1 0'1 0'0 0'1 156 652'4 -4'0 652'4 652'4
Loading delayed options quotes. Please wait. loading