Login:
Password:


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

10 Minute Delayed
Options Snapshot
2/13/16 111:40:46 CST
C March 2016
LastTrade: 358'6
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
2/13/16 111:40:46 CST
S March 2016
LastTrade: 872'6
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
258'7 258'7 -1'4 258'7 10 0'1 0'0 0'1 0'1
178'7 178'7 -1'4 178'7 18 0'1 0'0 0'1 0'1
168'7 168'7 -1'4 168'7 19 0'1 0'0 0'1 0'1
158'7 158'7 -1'4 158'7 20 0'1 0'0 0'1 0'1
148'7 148'7 -1'4 148'7 21 0'1 0'0 0'1 0'1
138'7 138'7 -1'4 138'7 22 0'1 0'0 0'1 0'1
128'7 128'7 -1'4 128'7 23 0'1 0'0 0'1 0'1
118'7 118'7 -1'4 118'7 24 0'1 0'0 0'1 0'1
108'7 108'7 -1'4 108'7 25 0'1 0'0 0'1 0'1
98'7 98'7 -1'4 98'7 26 0'1 0'0 0'1 0'1
93'7 93'7 -1'4 93'7 26.5 0'1 0'0 0'1 0'1
88'7 88'7 -1'4 88'7 27 0'1 0'0 0'1 0'1
83'7 83'7 -1'4 83'7 27.5 0'1 0'0 0'1 0'1
78'7 78'7 -1'4 78'7 28 0'1 0'0 0'1 0'1
73'7 73'7 -1'4 73'7 28.5 0'1 0'0 0'1 0'1
68'7 68'7 -1'4 68'7 29 0'1 0'0 0'1 0'1
63'7 63'7 -1'4 63'7 29.5 0'1 0'0 0'1 0'1
58'7 58'7 -1'4 58'7 30 0'1 0'0 0'1 0'1
53'7 53'7 -1'4 53'7 30.5 0'1 0'0 0'1 0'1
48'7 48'7 -1'4 48'7 31 0'1 0'0 0'1 0'1
43'7 43'7 -1'4 43'7 31.5 0'1 0'0 0'1 0'1
38'7 38'7 -1'4 38'7 32 0'1 0'0 0'1 0'1
33'7 33'7 -1'4 33'7 32.5 0'1 0'0 0'1 0'1
28'7 28'7 -1'4 28'7 33 0'1 0'0 0'1 0'1
23'7 23'7 -1'4 23'7 33.5 0'1 0'0 0'1 0'1
18'7 18'7 -1'4 18'7 34 0'1 0'0 0'1 0'1
14'0 14'0 -1'4 14'0 34.5 0'2 0'0 0'2 0'2
9'2 9'2 -1'3 9'2 35 0'4 0'1 0'4 0'4
6'4 5'3 -1'1 5'1 35.5 1'3 0'3 1'3 1'3
2'0 2'0 -0'7 2'0 36 3'2 0'5 3'2 1'6
0'6 0'6 -0'2 0'6 36.5 7'0 1'2 7'0 7'0
0'2 0'2 -0'1 0'2 37 11'4 1'3 11'6 10'0
0'1 0'1 0'0 0'1 37.5 16'3 1'4 16'3 16'3
0'1 0'1 0'0 0'1 38 21'3 1'4 21'3 21'3
0'1 0'1 0'0 0'1 38.5 26'3 1'4 26'3 26'3
0'1 0'1 0'0 0'1 39 31'3 1'4 31'2 30'0
0'1 0'1 0'0 0'1 39.5 36'3 1'4 36'3 36'3
0'1 0'1 0'0 0'1 40 41'3 1'4 41'3 41'3
0'1 0'1 0'0 0'1 40.5 46'3 1'4 46'3 46'3
0'1 0'1 0'0 0'1 41 51'3 1'4 51'3 51'3
0'1 0'1 0'0 0'1 41.5 56'3 1'4 56'3 56'3
0'1 0'1 0'0 0'1 42 61'3 1'4 61'3 61'3
0'1 0'1 0'0 0'1 42.5 66'3 1'4 66'3 66'3
0'1 0'1 0'0 0'1 43 71'3 1'4 71'3 71'3
0'1 0'1 0'0 0'1 43.5 76'3 1'4 76'3 76'3
0'1 0'1 0'0 0'1 44 81'3 1'4 81'3 81'3
0'1 0'1 0'0 0'1 44.5 86'3 1'4 86'3 86'3
0'1 0'1 0'0 0'1 45 91'3 1'4 91'3 91'3
0'1 0'1 0'0 0'1 45.5 96'3 1'4 96'3 96'3
0'1 0'1 0'0 0'1 46 101'3 1'4 101'3 101'3
0'1 0'1 0'0 0'1 46.5 106'3 1'4 106'3 106'3
0'1 0'1 0'0 0'1 47 111'3 1'4 111'3 111'3
0'1 0'1 0'0 0'1 47.5 116'3 1'4 116'3 116'3
0'1 0'1 0'0 0'1 48 121'3 1'4 121'3 121'3
0'1 0'1 0'0 0'1 49 131'3 1'4 131'3 131'3
0'1 0'1 0'0 0'1 50 141'3 1'4 141'3 141'3
0'1 0'1 0'0 0'1 51 151'3 1'4 151'3 151'3
0'1 0'1 0'0 0'1 52 161'3 1'4 161'3 161'3
0'1 0'1 0'0 0'1 53 171'3 1'4 171'3 171'3
0'1 0'1 0'0 0'1 54 181'3 1'4 181'3 181'3
0'1 0'1 0'0 0'1 55 191'3 1'4 191'3 191'3
0'1 0'1 0'0 0'1 56 201'3 1'4 201'3 201'3
0'1 0'1 0'0 0'1 57 211'3 1'4 211'3 211'3
0'1 0'1 0'0 0'1 58 221'3 1'4 221'3 221'3
0'1 0'1 0'0 0'1 59 231'3 1'4 231'3 231'3
0'1 0'1 0'0 0'1 60 241'3 1'4 241'3 241'3
0'1 0'1 0'0 0'1 61 251'3 1'4 251'3 251'3
0'1 0'1 0'0 0'1 62 261'3 1'4 261'3 261'3
0'1 0'1 0'0 0'1 63 271'3 1'4 271'3 271'3
0'1 0'1 0'0 0'1 64 281'3 1'4 281'3 281'3
0'1 0'1 0'0 0'1 65 291'3 1'4 291'3 291'3
0'1 0'1 0'0 0'1 66 301'3 1'4 301'3 301'3
0'1 0'1 0'0 0'1 67 311'3 1'4 311'3 311'3
0'1 0'1 0'0 0'1 68 321'3 1'4 321'3 321'3
0'1 0'1 0'0 0'1 69 331'3 1'4 331'3 331'3
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
572'7 572'7 -0'6 572'7 30 0'1 0'0 0'1 0'1
432'7 432'7 -0'6 432'7 44 0'1 0'0 0'1 0'1
412'7 412'7 -0'6 412'7 46 0'1 0'0 0'1 0'1
392'7 392'7 -0'6 392'7 48 0'1 0'0 0'1 0'1
372'7 372'7 -0'6 372'7 50 0'1 0'0 0'1 0'1
352'7 352'7 -0'6 352'7 52 0'1 0'0 0'1 0'1
332'7 332'7 -0'6 332'7 54 0'1 0'0 0'1 0'1
312'7 312'7 -0'6 312'7 56 0'1 0'0 0'1 0'1
292'7 292'7 -0'6 292'7 58 0'1 0'0 0'1 0'1
272'7 272'7 -0'6 272'7 60 0'1 0'0 0'1 0'1
252'7 252'7 -0'6 252'7 62 0'1 0'0 0'1 0'1
232'7 232'7 -0'6 232'7 64 0'1 0'0 0'1 0'1
222'7 222'7 -0'6 222'7 65 0'1 0'0 0'1 0'1
212'7 212'7 -0'6 212'7 66 0'1 0'0 0'1 0'1
202'7 202'7 -0'6 202'7 67 0'1 0'0 0'1 0'1
192'7 192'7 -0'6 192'7 68 0'1 0'0 0'1 0'1
182'7 182'7 -0'6 182'7 69 0'1 0'0 0'1 0'1
172'7 172'7 -0'6 172'7 70 0'1 0'0 0'1 0'1
162'7 162'7 -0'6 162'7 71 0'1 0'0 0'1 0'1
152'7 152'7 -0'6 152'7 72 0'1 0'0 0'1 0'1
142'7 142'7 -0'6 142'7 73 0'1 0'0 0'1 0'1
132'7 132'7 -0'6 132'7 74 0'1 0'0 0'1 0'1
122'7 122'7 -0'6 122'7 75 0'1 0'0 0'1 0'1
112'7 112'7 -0'6 112'7 76 0'1 0'0 0'1 0'1
102'7 102'7 -0'6 102'7 77 0'1 0'0 0'1 0'1
92'7 92'7 -0'6 92'7 78 0'1 0'0 0'1 0'1
82'7 82'7 -0'6 82'7 79 0'1 0'0 0'1 0'1
72'7 72'7 -0'6 72'7 80 0'1 0'0 0'1 0'1
62'7 62'7 -0'7 62'7 81 0'2 0'0 0'1 0'1
53'0 53'0 -0'6 53'0 82 0'2 0'0 0'2 0'2
43'1 43'0 -0'6 43'1 83 0'3 0'0 0'3 0'2
33'2 33'2 -0'6 33'2 84 0'4 0'0 0'4 0'4
23'5 23'5 -0'6 23'5 85 0'7 0'0 0'7 0'7
14'6 14'5 -0'6 14'6 86 2'0 0'0 2'0 1'7
7'3 7'3 -0'6 7'3 87 4'5 0'0 4'5 4'5
3'3 2'7 -0'4 2'7 88 10'1 0'2 10'3 10'1
1'1 1'1 -0'1 1'1 89 18'3 0'5 18'3 18'3
0'4 0'3 -0'1 0'3 90 27'5 0'5 27'6 27'5
0'2 0'1 -0'1 0'1 91 37'3 0'5 37'4 37'3
0'1 0'1 0'0 0'1 92 47'3 0'6 47'3 47'3
0'1 0'1 0'0 0'1 93 57'3 0'6 57'3 57'3
0'1 0'1 0'0 0'1 94 67'3 0'6 67'3 67'3
0'1 0'1 0'0 0'1 95 77'3 0'6 77'3 77'3
0'1 0'1 0'0 0'1 96 87'3 0'6 87'3 87'3
0'1 0'1 0'0 0'1 97 97'3 0'6 97'3 97'3
0'1 0'1 0'0 0'1 98 107'3 0'6 107'3 107'3
0'1 0'1 0'0 0'1 99 117'3 0'6 117'3 117'3
0'1 0'1 0'0 0'1 100 127'3 0'6 127'3 127'3
0'1 0'1 0'0 0'1 101 137'3 0'6 137'3 137'3
0'1 0'1 0'0 0'1 102 147'3 0'6 147'3 147'3
0'1 0'1 0'0 0'1 103 157'3 0'6 157'3 157'3
0'1 0'1 0'0 0'1 104 167'3 0'6 167'3 167'3
0'1 0'1 0'0 0'1 105 177'3 0'6 177'3 177'3
0'1 0'1 0'0 0'1 106 187'3 0'6 187'3 187'3
0'1 0'1 0'0 0'1 107 197'3 0'6 197'3 197'3
0'1 0'1 0'0 0'1 108 207'3 0'6 207'3 207'3
0'1 0'1 0'0 0'1 109 217'3 0'6 217'3 217'3
0'1 0'1 0'0 0'1 110 227'3 0'6 227'3 227'3
0'1 0'1 0'0 0'1 111 237'3 0'6 237'3 237'3
0'1 0'1 0'0 0'1 112 247'3 0'6 247'3 247'3
0'1 0'1 0'0 0'1 113 257'3 0'6 257'3 257'3
0'1 0'1 0'0 0'1 114 267'3 0'6 267'3 267'3
0'1 0'1 0'0 0'1 116 287'3 0'6 287'3 287'3
0'1 0'1 0'0 0'1 118 307'3 0'6 307'3 307'3
0'1 0'1 0'0 0'1 120 327'3 0'6 327'3 327'3
0'1 0'1 0'0 0'1 122 347'3 0'6 347'3 347'3
0'1 0'1 0'0 0'1 124 367'3 0'6 367'3 367'3
0'1 0'1 0'0 0'1 126 387'3 0'6 387'3 387'3
0'1 0'1 0'0 0'1 128 407'3 0'6 407'3 407'3
0'1 0'1 0'0 0'1 130 427'3 0'6 427'3 427'3
0'1 0'1 0'0 0'1 132 447'3 0'6 447'3 447'3
0'1 0'1 0'0 0'1 134 467'3 0'6 467'3 467'3
0'1 0'1 0'0 0'1 136 487'3 0'6 487'3 487'3
0'1 0'1 0'0 0'1 138 507'3 0'6 507'3 507'3
0'1 0'1 0'0 0'1 140 527'3 0'6 527'3 527'3
0'1 0'1 0'0 0'1 142 547'3 0'6 547'3 547'3
0'1 0'1 0'0 0'1 144 567'3 0'6 567'3 567'3
0'1 0'1 0'0 0'1 146 587'3 0'6 587'3 587'3
0'1 0'1 0'0 0'1 148 607'3 0'6 607'3 607'3
0'1 0'1 0'0 0'1 150 627'3 0'6 627'3 627'3
0'1 0'1 0'0 0'1 152 647'3 0'6 647'3 647'3
0'1 0'1 0'0 0'1 154 667'3 0'6 667'3 667'3
0'1 0'1 0'0 0'1 156 687'3 0'6 687'3 687'3
Loading delayed options quotes. Please wait. loading