e-ADM Delayed Option Quotes
10 Minute Delayed
Options Snapshot
2/21/2019 12:07:23 AM
C March 2019
LastTrade: 370'6
Commodity: C
Option Quotes: MAR 19
10 Minute Delayed
Options Snapshot
2/21/2019 12:07:25 AM
S March 2019
LastTrade: 902'4
Commodity: S
Option Quotes: MAR 19
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
190'7 190'7 1'0 190'7 18 0'1 0'0 0'1 0'1
180'7 180'7 1'0 180'7 19 0'1 0'0 0'1 0'1
170'7 170'7 1'0 170'7 20 0'1 0'0 0'1 0'1
160'7 160'7 1'0 160'7 21 0'1 0'0 0'1 0'1
150'7 150'7 1'0 150'7 22 0'1 0'0 0'1 0'1
140'7 140'7 1'0 140'7 23 0'1 0'0 0'1 0'1
130'7 130'7 1'0 130'7 24 0'1 0'0 0'1 0'1
120'7 120'7 1'0 120'7 25 0'1 0'0 0'1 0'1
110'7 110'7 1'0 110'7 26 0'1 0'0 0'1 0'1
100'7 100'7 1'0 100'7 27 0'1 0'0 0'1 0'1
90'7 90'7 1'0 90'7 28 0'1 0'0 0'1 0'1
85'7 85'7 1'0 85'7 28.5 0'1 0'0 0'1 0'1
80'7 80'7 1'0 80'7 29 0'1 0'0 0'1 0'1
75'7 75'7 1'0 75'7 29.5 0'1 0'0 0'1 0'1
70'7 70'7 1'0 70'7 30 0'1 0'0 0'1 0'1
65'7 65'7 1'0 65'7 30.5 0'1 0'0 0'1 0'1
60'7 60'7 1'0 60'7 31 0'1 0'0 0'1 0'1
55'7 55'7 1'0 55'7 31.5 0'1 0'0 0'1 0'1
50'7 50'7 1'0 50'7 32 0'1 0'0 0'1 0'1
45'7 45'7 1'0 45'7 32.5 0'1 0'0 0'1 0'1
40'7 40'7 1'0 40'7 33 0'1 0'0 0'1 0'1
35'7 35'7 1'0 35'7 33.5 0'1 0'0 0'1 0'1
30'7 30'7 1'0 30'7 34 0'1 0'0 0'1 0'1
25'7 25'7 1'0 25'7 34.5 0'1 0'0 0'1 0'1
20'7 20'7 1'0 20'7 35 0'1 0'0 0'1 0'1
15'7 15'7 1'0 15'7 35.5 0'1 0'0 0'1 0'1
10'7 10'7 0'7 10'7 36 0'1 -0'1 0'1 0'1
6'0 6'0 0'4 6'0 36.5 0'2 -0'4 0'2 0'2
2'5 1'7 0'2 2'5 37 1'7 -0'6 2'6 1'6
0'6 0'6 0'0 0'6 37.5 5'0 -1'0 6'7 5'2
0'2 0'2 -0'1 0'2 38 9'4 -1'1 11'4 11'4
0'1 0'1 0'0 0'1 38.5 14'2 -1'1 16'5 16'5
0'1 0'1 0'0 0'1 39 19'3 -1'0 18'4 18'4
0'1 0'1 0'0 0'1 39.5 24'3 -1'0 24'3 24'3
0'1 0'1 0'0 0'1 40 29'3 -1'0 30'2 30'2
0'1 0'1 0'0 0'1 40.5 34'3 -1'0 34'3 34'3
0'1 0'1 0'0 0'1 41 39'3 -1'0 39'3 39'3
0'1 0'1 0'0 0'1 41.5 44'3 -1'0 44'3 44'3
0'1 0'1 0'0 0'1 42 49'3 -1'0 49'3 49'3
0'1 0'1 0'0 0'1 42.5 54'3 -1'0 54'3 54'3
0'1 0'1 0'0 0'1 43 59'3 -1'0 59'3 59'3
0'1 0'1 0'0 0'1 43.5 64'3 -1'0 64'3 64'3
0'1 0'1 0'0 0'1 44 69'3 -1'0 69'3 69'3
0'1 0'1 0'0 0'1 44.5 74'3 -1'0 74'3 74'3
0'1 0'1 0'0 0'1 45 79'3 -1'0 79'3 79'3
0'1 0'1 0'0 0'1 45.5 84'3 -1'0 84'3 84'3
0'1 0'1 0'0 0'1 46 89'3 -1'0 89'3 89'3
0'1 0'1 0'0 0'1 46.5 94'3 -1'0 94'3 94'3
0'1 0'1 0'0 0'1 47 99'3 -1'0 99'3 99'3
0'1 0'1 0'0 0'1 47.5 104'3 -1'0 104'3 104'3
0'1 0'1 0'0 0'1 48 109'3 -1'0 109'3 109'3
0'1 0'1 0'0 0'1 49 119'3 -1'0 119'3 119'3
0'1 0'1 0'0 0'1 50 129'3 -1'0 129'3 129'3
0'1 0'1 0'0 0'1 51 139'3 -1'0 139'3 139'3
0'1 0'1 0'0 0'1 52 149'3 -1'0 149'3 149'3
0'1 0'1 0'0 0'1 53 159'3 -1'0 159'3 159'3
0'1 0'1 0'0 0'1 54 169'3 -1'0 169'3 169'3
0'1 0'1 0'0 0'1 55 179'3 -1'0 179'3 179'3
0'1 0'1 0'0 0'1 56 189'3 -1'0 189'3 189'3
0'1 0'1 0'0 0'1 57 199'3 -1'0 199'3 199'3
0'1 0'1 0'0 0'1 58 209'3 -1'0 209'3 209'3
0'1 0'1 0'0 0'1 59 219'3 -1'0 219'3 219'3
0'1 0'1 0'0 0'1 60 229'3 -1'0 229'3 229'3
0'1 0'1 0'0 0'1 61 239'3 -1'0 239'3 239'3
0'1 0'1 0'0 0'1 62 249'3 -1'0 249'3 249'3
0'1 0'1 0'0 0'1 63 259'3 -1'0 259'3 259'3
0'1 0'1 0'0 0'1 64 269'3 -1'0 269'3 269'3

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
602'5 602'5 1'6 602'5 30 0'1 0'0 0'1 0'1
482'5 482'5 1'6 482'5 42 0'1 0'0 0'1 0'1
462'5 462'5 1'6 462'5 44 0'1 0'0 0'1 0'1
442'5 442'5 1'6 442'5 46 0'1 0'0 0'1 0'1
422'5 422'5 1'6 422'5 48 0'1 0'0 0'1 0'1
402'5 402'5 1'6 402'5 50 0'1 0'0 0'1 0'1
382'5 382'5 1'6 382'5 52 0'1 0'0 0'1 0'1
362'5 362'5 1'6 362'5 54 0'1 0'0 0'1 0'1
342'5 342'5 1'6 342'5 56 0'1 0'0 0'1 0'1
322'5 322'5 1'6 322'5 58 0'1 0'0 0'1 0'1
302'5 302'5 1'6 302'5 60 0'1 0'0 0'1 0'1
282'5 282'5 1'6 282'5 62 0'1 0'0 0'1 0'1
262'5 262'5 1'6 262'5 64 0'1 0'0 0'1 0'1
242'5 242'5 1'6 242'5 66 0'1 0'0 0'1 0'1
232'5 232'5 1'6 232'5 67 0'1 0'0 0'1 0'1
222'5 222'5 1'6 222'5 68 0'1 0'0 0'1 0'1
212'5 212'5 1'6 212'5 69 0'1 0'0 0'1 0'1
202'5 202'5 1'6 202'5 70 0'1 0'0 0'1 0'1
192'5 192'5 1'6 192'5 71 0'1 0'0 0'1 0'1
182'5 182'5 1'6 182'5 72 0'1 0'0 0'1 0'1
172'5 172'5 1'6 172'5 73 0'1 0'0 0'1 0'1
162'5 162'5 1'6 162'5 74 0'1 0'0 0'1 0'1
152'5 152'5 1'6 152'5 75 0'1 0'0 0'1 0'1
142'5 142'5 1'6 142'5 76 0'1 0'0 0'1 0'1
132'5 132'5 1'6 132'5 77 0'1 0'0 0'1 0'1
122'5 122'5 1'6 122'5 78 0'1 0'0 0'1 0'1
112'5 112'5 1'6 112'5 79 0'1 0'0 0'1 0'1
102'5 102'5 1'6 102'5 80 0'1 0'0 0'1 0'1
92'5 92'5 1'6 92'5 81 0'1 0'0 0'1 0'1
82'5 82'5 1'6 82'5 82 0'1 0'0 0'1 0'1
72'5 72'5 1'6 72'5 83 0'1 0'0 0'1 0'1
62'5 62'5 1'6 62'5 84 0'1 0'0 0'1 0'1
52'5 52'5 1'5 52'5 85 0'1 -0'1 0'1 0'1
42'5 42'5 1'4 42'5 86 0'1 -0'2 0'1 0'1
32'5 32'5 1'2 32'5 87 0'1 -0'4 0'1 0'1
23'0 23'0 1'1 23'0 88 0'4 -0'5 0'4 0'4
13'5 13'5 0'4 13'5 89 1'1 -1'2 1'1 1'1
5'6 5'6 -0'3 5'6 90 3'2 -2'1 3'2 3'2
1'4 0'6 -0'5 1'4 91 9'0 -2'3 9'0 9'0
0'3 0'2 -0'2 0'3 92 17'7 -2'0 21'6 17'7
0'2 0'2 -0'1 0'2 93 27'6 -1'7 27'6 27'6
0'1 0'1 0'0 0'1 94 37'5 -1'6 37'5 37'5
0'1 0'1 0'0 0'1 95 47'5 -1'6 47'5 47'5
0'1 0'1 0'0 0'1 96 57'5 -1'6 57'5 57'5
0'1 0'1 0'0 0'1 97 67'5 -1'6 67'5 67'5
0'1 0'1 0'0 0'1 98 77'5 -1'6 77'5 77'5
0'1 0'1 0'0 0'1 99 87'5 -1'6 87'5 87'5
0'1 0'1 0'0 0'1 100 97'5 -1'6 97'5 97'5
0'1 0'1 0'0 0'1 101 107'5 -1'6 107'5 107'5
0'1 0'1 0'0 0'1 102 117'5 -1'6 117'5 117'5
0'1 0'1 0'0 0'1 103 127'5 -1'6 127'5 127'5
0'1 0'1 0'0 0'1 104 137'5 -1'6 137'5 137'5
0'1 0'1 0'0 0'1 105 147'5 -1'6 147'5 147'5
0'1 0'1 0'0 0'1 106 157'5 -1'6 157'5 157'5
0'1 0'1 0'0 0'1 107 167'5 -1'6 167'5 167'5
0'1 0'1 0'0 0'1 108 177'5 -1'6 177'5 177'5
0'1 0'1 0'0 0'1 109 187'5 -1'6 187'5 187'5
0'1 0'1 0'0 0'1 110 197'5 -1'6 197'5 197'5
0'1 0'1 0'0 0'1 111 207'5 -1'6 207'5 207'5
0'1 0'1 0'0 0'1 112 217'5 -1'6 217'5 217'5
0'1 0'1 0'0 0'1 113 227'5 -1'6 227'5 227'5
0'1 0'1 0'0 0'1 114 237'5 -1'6 237'5 237'5
0'1 0'1 0'0 0'1 115 247'5 -1'6 247'5 247'5
0'1 0'1 0'0 0'1 116 257'5 -1'6 257'5 257'5
0'1 0'1 0'0 0'1 118 277'5 -1'6 277'5 277'5
0'1 0'1 0'0 0'1 120 297'5 -1'6 297'5 297'5
0'1 0'1 0'0 0'1 122 317'5 -1'6 317'5 317'5
0'1 0'1 0'0 0'1 124 337'5 -1'6 337'5 337'5
0'1 0'1 0'0 0'1 126 357'5 -1'6 357'5 357'5
0'1 0'1 0'0 0'1 128 377'5 -1'6 377'5 377'5
0'1 0'1 0'0 0'1 130 397'5 -1'6 397'5 397'5
0'1 0'1 0'0 0'1 132 417'5 -1'6 417'5 417'5
0'1 0'1 0'0 0'1 134 437'5 -1'6 437'5 437'5
0'1 0'1 0'0 0'1 136 457'5 -1'6 457'5 457'5
0'1 0'1 0'0 0'1 138 477'5 -1'6 477'5 477'5
0'1 0'1 0'0 0'1 140 497'5 -1'6 497'5 497'5
0'1 0'1 0'0 0'1 142 517'5 -1'6 517'5 517'5
0'1 0'1 0'0 0'1 144 537'5 -1'6 537'5 537'5
0'1 0'1 0'0 0'1 146 557'5 -1'6 557'5 557'5
0'1 0'1 0'0 0'1 148 577'5 -1'6 577'5 577'5
0'1 0'1 0'0 0'1 150 597'5 -1'6 597'5 597'5
0'1 0'1 0'0 0'1 152 617'5 -1'6 617'5 617'5
0'1 0'1 0'0 0'1 154 637'5 -1'6 637'5 637'5
0'1 0'1 0'0 0'1 156 657'5 -1'6 657'5 657'5