Login:
Password:


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

10 Minute Delayed
Options Snapshot
7/28/17 41:45:24 CST
C September 2017
LastTrade: 374'2
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
7/28/17 41:45:24 CST
S September 2017
LastTrade: 1000'0
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
194'2 194'2 1'4 194'2 18 0'1 0'0 0'1 0'1
184'2 184'2 1'4 184'2 19 0'1 0'0 0'1 0'1
174'2 174'2 1'4 174'2 20 0'1 0'0 0'1 0'1
164'2 164'2 1'4 164'2 21 0'1 0'0 0'1 0'1
154'2 154'2 1'4 154'2 22 0'1 0'0 0'1 0'1
144'2 144'2 1'4 144'2 23 0'1 0'0 0'1 0'1
134'2 134'2 1'4 134'2 24 0'1 0'0 0'1 0'1
124'2 124'2 1'4 124'2 25 0'1 0'0 0'1 0'1
114'3 114'3 1'5 114'3 26 0'1 0'0 0'1 0'1
104'3 104'3 1'4 104'3 27 0'1 0'0 0'1 0'1
99'3 99'3 1'4 99'3 27.5 0'1 0'0 0'1 0'1
94'3 94'3 1'4 94'3 28 0'1 0'0 0'1 0'1
89'3 89'3 1'4 89'3 28.5 0'1 0'0 0'1 0'1
84'3 84'3 1'4 84'3 29 0'1 0'0 0'1 0'1
79'3 79'3 1'4 79'3 29.5 0'1 0'0 0'1 0'1
74'3 74'3 1'4 74'3 30 0'1 0'0 0'1 0'1
69'3 69'3 1'4 69'3 30.5 0'1 0'0 0'1 0'1
64'3 64'3 1'4 64'3 31 0'1 0'0 0'1 0'1
59'3 59'3 1'4 59'3 31.5 0'1 0'0 0'1 0'1
54'3 54'3 1'4 54'3 32 0'1 0'0 0'1 0'1
49'3 49'3 1'4 49'3 32.5 0'1 0'0 0'1 0'1
44'4 44'4 1'4 44'4 33 0'2 0'0 0'2 0'2
39'5 39'5 1'4 39'5 33.5 0'3 0'0 0'3 0'3
34'7 34'7 1'4 34'7 34 0'5 0'0 0'5 0'5
30'2 30'2 1'4 30'2 34.5 1'0 0'0 1'0 1'0
25'6 25'6 1'3 25'6 35 1'4 -0'1 1'4 1'4
21'4 21'4 1'2 21'4 35.5 2'2 -0'2 2'2 2'2
17'7 17'7 1'1 17'7 36 3'5 -0'3 3'5 3'5
14'4 14'4 0'7 14'4 36.5 5'2 -0'5 5'2 5'2
11'6 11'6 0'6 11'6 37 7'4 -0'6 7'4 7'4
9'4 9'4 0'5 9'4 37.5 10'2 -0'7 10'2 10'0
7'5 7'5 0'4 7'5 38 13'3 -1'0 13'3 12'3
6'1 6'1 0'3 6'1 38.5 16'7 -1'1 16'7 16'7
4'7 4'7 0'2 4'7 39 20'5 -1'2 20'5 19'3
4'4 4'0 0'2 4'0 39.5 24'6 -1'2 24'6 24'6
3'2 3'1 0'2 3'2 40 29'0 -1'2 29'0 29'0
2'4 2'4 0'0 2'4 40.5 33'2 -1'4 33'2 33'2
2'0 2'0 0'0 2'0 41 37'6 -1'4 37'6 37'6
1'5 1'5 0'1 1'5 41.5 42'3 -1'3 42'3 42'3
1'3 1'3 0'1 1'3 42 47'1 -1'3 47'1 47'1
1'1 1'1 0'1 1'1 42.5 51'7 -1'3 51'7 51'7
0'7 0'7 0'1 0'7 43 56'5 -1'3 56'5 56'5
0'6 0'6 0'1 0'6 43.5 61'4 -1'3 61'4 61'4
0'5 0'5 0'1 0'5 44 66'3 -1'3 66'3 66'3
0'4 0'4 0'0 0'4 44.5 71'2 -1'4 71'2 71'2
0'3 0'3 0'0 0'3 45 76'1 -1'4 76'1 76'1
0'2 0'2 0'0 0'2 45.5 81'0 -1'4 81'0 81'0
0'2 0'2 0'0 0'2 46 86'0 -1'4 86'0 86'0
0'1 0'1 0'0 0'1 46.5 90'7 -1'4 90'7 90'7
0'1 0'1 0'0 0'1 47 95'7 -1'4 95'7 95'7
0'1 0'1 0'0 0'1 47.5 100'7 -1'4 100'7 100'7
0'1 0'1 0'0 0'1 48 105'7 -1'4 105'7 105'7
0'1 0'1 0'0 0'1 48.5 110'7 -1'3 110'7 110'7
0'1 0'1 0'0 0'1 49 115'7 -1'3 115'7 115'7
0'1 0'1 0'0 0'1 49.5 120'6 -1'4 120'6 120'6
0'1 0'1 0'0 0'1 50 125'6 -1'4 125'6 125'6
0'1 0'1 0'0 0'1 51 135'6 -1'4 135'6 135'6
0'1 0'1 0'0 0'1 52 145'6 -1'4 145'6 145'6
0'1 0'1 0'0 0'1 53 155'6 -1'4 155'6 155'6
0'1 0'1 0'0 0'1 54 165'6 -1'4 165'6 165'6
0'1 0'1 0'0 0'1 55 175'6 -1'4 175'6 175'6
0'1 0'1 0'0 0'1 56 185'6 -1'4 185'6 185'6
0'1 0'1 0'0 0'1 57 195'6 -1'4 195'6 195'6
0'1 0'1 0'0 0'1 58 205'6 -1'4 205'6 205'6
0'1 0'1 0'0 0'1 59 215'6 -1'4 215'6 215'6
0'1 0'1 0'0 0'1 60 225'6 -1'4 225'6 225'6
0'1 0'1 0'0 0'1 61 235'6 -1'4 235'6 235'6
0'1 0'1 0'0 0'1 62 245'6 -1'4 245'6 245'6
0'1 0'1 0'0 0'1 63 255'6 -1'4 255'6 255'6
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
540'0 540'0 6'2 540'0 46 0'1 0'0 0'1 0'1
520'0 520'0 6'2 520'0 48 0'1 0'0 0'1 0'1
500'0 500'0 6'2 500'0 50 0'1 0'0 0'1 0'1
480'0 480'0 6'2 480'0 52 0'1 0'0 0'1 0'1
460'0 460'0 6'2 460'0 54 0'1 0'0 0'1 0'1
440'0 440'0 6'2 440'0 56 0'1 0'0 0'1 0'1
420'0 420'0 6'2 420'0 58 0'1 0'0 0'1 0'1
400'0 400'0 6'2 400'0 60 0'1 0'0 0'1 0'1
380'0 380'0 6'2 380'0 62 0'1 0'0 0'1 0'1
360'0 360'0 6'2 360'0 64 0'1 0'0 0'1 0'1
340'0 340'0 6'2 340'0 66 0'1 0'0 0'1 0'1
320'0 320'0 6'2 320'0 68 0'1 0'0 0'1 0'1
310'0 310'0 6'2 310'0 69 0'1 0'0 0'1 0'1
300'0 300'0 6'2 300'0 70 0'1 0'0 0'1 0'1
290'0 290'0 6'2 290'0 71 0'1 0'0 0'1 0'1
280'0 280'0 6'2 280'0 72 0'1 0'0 0'1 0'1
270'0 270'0 6'2 270'0 73 0'1 0'0 0'1 0'1
260'0 260'0 6'2 260'0 74 0'1 0'0 0'1 0'1
250'0 250'0 6'2 250'0 75 0'1 0'0 0'1 0'1
240'0 240'0 6'2 240'0 76 0'1 0'0 0'1 0'1
230'0 230'0 6'2 230'0 77 0'1 0'0 0'1 0'1
220'0 220'0 6'2 220'0 78 0'1 0'0 0'1 0'1
210'0 210'0 6'2 210'0 79 0'1 0'0 0'1 0'1
200'0 200'0 6'2 200'0 80 0'1 0'0 0'1 0'1
190'0 190'0 6'2 190'0 81 0'1 0'0 0'1 0'1
180'0 180'0 6'2 180'0 82 0'1 0'0 0'1 0'1
170'0 170'0 6'2 170'0 83 0'1 0'0 0'1 0'1
160'0 160'0 6'1 160'0 84 0'1 -0'1 0'1 0'1
150'1 150'1 6'2 150'1 85 0'2 0'0 0'2 0'2
140'1 140'1 6'1 140'1 86 0'2 -0'1 0'2 0'2
130'2 130'2 6'2 130'2 87 0'3 0'0 0'3 0'3
120'2 120'2 6'1 120'2 88 0'3 -0'1 0'3 0'3
110'3 110'3 6'0 110'3 89 0'4 -0'2 0'4 0'4
100'5 100'5 6'0 100'5 90 0'6 -0'2 0'6 0'6
90'7 90'7 5'7 90'7 91 1'0 -0'3 1'0 1'0
81'3 81'3 5'6 81'3 92 1'4 -0'4 1'4 1'4
72'1 72'1 5'4 72'1 93 2'1 -0'6 2'1 2'1
63'2 63'2 5'4 63'2 94 3'2 -0'6 3'2 3'2
54'6 54'6 5'0 54'6 95 4'6 -1'2 4'6 4'6
46'7 46'7 4'5 46'7 96 6'7 -1'5 6'7 6'7
39'7 39'7 4'1 39'7 97 9'7 -2'1 9'7 9'7
33'5 33'5 3'6 33'5 98 13'5 -2'4 13'5 13'5
28'2 28'2 3'2 28'2 99 18'2 -3'0 18'2 18'2
23'4 23'4 2'3 23'4 100 23'4 -3'7 23'4 23'4
19'5 19'5 2'0 19'5 101 29'5 -4'2 29'5 29'5
16'3 16'3 1'7 16'3 102 36'3 -4'3 36'3 36'3
13'5 13'5 1'4 13'5 103 43'5 -4'6 43'5 43'5
11'3 11'3 1'3 11'3 104 51'3 -4'7 51'3 51'3
9'4 9'4 1'1 9'4 105 59'4 -5'1 59'4 59'4
7'7 7'7 0'7 7'7 106 67'7 -5'2 67'7 67'7
6'5 6'5 0'6 6'5 107 76'4 -5'4 76'4 76'4
5'4 5'4 0'6 5'4 108 85'3 -5'4 85'3 85'3
4'4 4'4 0'5 4'4 109 94'3 -5'5 94'3 94'3
3'7 3'7 0'5 3'7 110 103'6 -5'5 103'6 103'6
3'2 3'2 0'5 3'2 111 113'1 -5'5 113'1 113'1
2'6 2'6 0'4 2'6 112 122'5 -5'6 122'5 122'5
2'2 2'2 0'3 2'2 113 132'1 -5'7 132'1 132'1
1'7 1'7 0'2 1'7 114 141'6 -6'0 141'6 141'6
1'5 1'5 0'2 1'5 115 151'4 -6'0 151'4 151'4
1'3 1'3 0'2 1'3 116 161'2 -6'0 161'2 161'2
1'2 1'2 0'2 1'2 117 171'1 -6'0 171'1 171'1
1'0 1'0 0'1 1'0 118 180'7 -6'1 180'7 180'7
0'7 0'7 0'1 0'7 119 190'6 -6'1 190'6 190'6
0'6 0'6 0'1 0'6 120 200'5 -6'1 200'5 200'5
0'6 0'6 0'2 0'6 121 210'5 -6'0 210'5 210'5
0'5 0'5 0'1 0'5 122 220'4 -6'1 220'4 220'4
0'4 0'4 0'1 0'4 123 230'3 -6'1 230'3 230'3
0'4 0'4 0'1 0'4 124 240'3 -6'1 240'3 240'3
0'3 0'3 0'0 0'3 125 250'2 -6'2 250'2 250'2
0'3 0'3 0'0 0'3 126 260'2 -6'2 260'2 260'2
0'3 0'3 0'1 0'3 127 270'2 -6'1 270'2 270'2
0'2 0'2 0'0 0'2 128 280'1 -6'2 280'1 280'1
0'2 0'2 0'0 0'2 130 300'1 -6'2 300'1 300'1
0'1 0'1 0'0 0'1 132 320'0 -6'2 320'0 320'0
0'1 0'1 0'0 0'1 134 340'0 -6'2 340'0 340'0
0'1 0'1 0'0 0'1 136 360'0 -6'2 360'0 360'0
0'1 0'1 0'0 0'1 138 380'0 -6'2 380'0 380'0
0'1 0'1 0'0 0'1 140 400'0 -6'2 400'0 400'0
0'1 0'1 0'0 0'1 142 420'0 -6'2 420'0 420'0
0'1 0'1 0'0 0'1 144 440'0 -6'2 440'0 440'0
0'1 0'1 0'0 0'1 146 460'0 -6'2 460'0 460'0
0'1 0'1 0'0 0'1 148 480'0 -6'2 480'0 480'0
0'1 0'1 0'0 0'1 150 500'0 -6'2 500'0 500'0
0'1 0'1 0'0 0'1 152 520'0 -6'2 520'0 520'0
0'1 0'1 0'0 0'1 154 540'0 -6'2 540'0 540'0
0'1 0'1 0'0 0'1 156 560'0 -6'2 560'0 560'0
0'1 0'1 0'0 0'1 158 580'0 -6'2 580'0 580'0
Loading delayed options quotes. Please wait. loading