Login:
Password:


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

10 Minute Delayed
Options Snapshot
7/16/18 21:54:53 CST
C September 2018
LastTrade: 341'2
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
7/16/18 21:54:53 CST
S August 2018
LastTrade: 818'6
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
86'3 86'3 -4'4 86'3 25.5 0'1 0'0 0'1 0'1
81'3 81'3 -4'4 81'3 26 0'1 0'0 0'1 0'1
76'3 76'3 -4'4 76'3 26.5 0'1 0'0 0'1 0'1
71'3 71'3 -4'4 71'3 27 0'1 0'0 0'1 0'1
66'3 66'3 -4'4 66'3 27.5 0'1 0'0 0'1 0'1
61'3 61'3 -4'4 61'3 28 0'1 0'0 0'1 0'1
56'3 56'3 -4'4 56'3 28.5 0'1 0'0 0'1 0'1
51'3 51'3 -4'4 51'3 29 0'1 0'0 0'1 0'1
46'3 46'3 -4'4 46'3 29.5 0'1 0'0 0'1 0'1
41'3 41'3 -4'4 41'3 30 0'1 0'0 0'1 0'1
36'3 36'3 -4'4 36'3 30.5 0'1 0'0 0'1 0'1
31'3 31'3 -4'4 31'3 31 0'1 0'0 0'1 0'1
26'4 26'4 -4'4 26'4 31.5 0'2 0'0 0'2 0'2
21'6 21'6 -4'3 21'6 32 0'4 0'1 0'4 0'4
17'2 17'2 -4'1 17'2 32.5 1'0 0'2 1'0 1'0
13'0 13'0 -4'0 13'0 33 1'6 0'4 1'6 1'6
9'3 9'3 -3'4 9'3 33.5 3'1 1'0 3'1 3'1
6'2 6'2 -3'1 6'2 34 5'0 1'3 5'0 5'0
3'7 3'7 -2'5 3'7 34.5 7'5 1'7 7'5 7'5
2'3 2'3 -2'0 2'3 35 11'1 2'4 11'1 11'1
1'4 1'4 -1'2 1'4 35.5 15'2 3'2 15'2 15'2
0'7 0'7 -1'0 0'7 36 19'5 3'4 19'5 19'5
0'5 0'5 -0'5 0'5 36.5 24'3 3'7 24'3 24'3
0'4 0'4 -0'3 0'4 37 29'1 4'0 29'1 29'1
0'3 0'3 -0'2 0'3 37.5 34'0 4'1 34'0 34'0
0'2 0'2 -0'2 0'2 38 39'0 4'2 39'0 39'0
0'1 0'1 -0'2 0'1 38.5 43'7 4'3 43'7 43'7
0'1 0'1 -0'1 0'1 39 48'7 4'3 48'7 48'7
0'1 0'1 -0'1 0'1 39.5 53'7 4'3 53'7 53'7
0'1 0'1 0'0 0'1 40 58'7 4'4 58'7 58'7
0'1 0'1 0'0 0'1 40.5 63'7 4'4 63'7 63'7
0'1 0'1 0'0 0'1 41 68'7 4'4 68'7 68'7
0'1 0'1 0'0 0'1 41.5 73'7 4'4 73'7 73'7
0'1 0'1 0'0 0'1 42 78'7 4'4 78'7 78'7
0'1 0'1 0'0 0'1 42.5 83'7 4'4 83'7 83'7
0'1 0'1 0'0 0'1 43 88'7 4'4 88'7 88'7
0'1 0'1 0'0 0'1 43.5 93'7 4'4 93'7 93'7
0'1 0'1 0'0 0'1 44 98'7 4'4 98'7 98'7
0'1 0'1 0'0 0'1 44.5 103'7 4'4 103'7 103'7
0'1 0'1 0'0 0'1 45 108'7 4'4 108'7 108'7
0'1 0'1 0'0 0'1 45.5 113'7 4'4 113'7 113'7
0'1 0'1 0'0 0'1 46 118'7 4'4 118'7 118'7
0'1 0'1 0'0 0'1 46.5 123'7 4'4 123'7 123'7
0'1 0'1 0'0 0'1 47 128'7 4'4 128'7 128'7
0'1 0'1 0'0 0'1 47.5 133'7 4'4 133'7 133'7
0'1 0'1 0'0 0'1 48 138'7 4'4 138'7 138'7
0'1 0'1 0'0 0'1 48.5 143'7 4'4 143'7 143'7
0'1 0'1 0'0 0'1 49 148'7 4'4 148'7 148'7
0'1 0'1 0'0 0'1 49.5 153'7 4'4 153'7 153'7
0'1 0'1 0'0 0'1 50 158'7 4'5 158'7 158'7
0'1 0'1 0'0 0'1 50.5 163'6 4'4 163'6 163'6
0'1 0'1 0'0 0'1 51 168'6 4'4 168'6 168'6
0'1 0'1 0'0 0'1 51.5 173'6 4'4 173'6 173'6
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
398'6 398'6 -15'0 398'6 42 0'1 0'0 0'1 0'1
378'6 378'6 -15'0 378'6 44 0'1 0'0 0'1 0'1
358'6 358'6 -15'0 358'6 46 0'1 0'0 0'1 0'1
338'6 338'6 -15'0 338'6 48 0'1 0'0 0'1 0'1
318'6 318'6 -15'0 318'6 50 0'1 0'0 0'1 0'1
298'6 298'6 -15'0 298'6 52 0'1 0'0 0'1 0'1
278'6 278'6 -15'0 278'6 54 0'1 0'0 0'1 0'1
258'6 258'6 -15'0 258'6 56 0'1 0'0 0'1 0'1
238'6 238'6 -15'0 238'6 58 0'1 0'0 0'1 0'1
218'6 218'6 -15'0 218'6 60 0'1 0'0 0'1 0'1
198'6 198'6 -15'0 198'6 62 0'1 0'0 0'1 0'1
188'6 188'6 -15'0 188'6 63 0'1 0'0 0'1 0'1
178'6 178'6 -15'0 178'6 64 0'1 0'0 0'1 0'1
168'6 168'6 -15'0 168'6 65 0'1 0'0 0'1 0'1
158'7 158'7 -14'7 158'7 66 0'1 0'0 0'1 0'1
148'7 148'7 -14'7 148'7 67 0'1 0'0 0'1 0'1
138'7 138'7 -14'7 138'7 68 0'1 0'0 0'1 0'1
128'7 128'7 -14'7 128'7 69 0'1 0'0 0'1 0'1
119'0 119'0 -14'7 119'0 70 0'2 0'0 0'2 0'2
109'1 109'1 -14'6 109'1 71 0'3 0'1 0'3 0'3
99'2 99'2 -14'6 99'2 72 0'4 0'1 0'4 0'4
89'3 89'3 -14'6 89'3 73 0'5 0'2 0'5 0'5
79'5 79'5 -14'5 79'5 74 0'7 0'2 0'7 0'7
70'0 70'0 -14'4 70'0 75 1'2 0'4 1'2 1'2
60'5 60'5 -14'1 60'5 76 1'7 0'6 1'7 1'7
51'4 51'4 -13'6 51'4 77 2'6 1'2 2'6 2'6
42'6 42'6 -13'2 42'6 78 4'0 1'6 4'0 4'0
34'6 34'6 -12'2 34'6 79 6'0 2'6 6'0 5'1
27'4 27'4 -11'1 27'4 80 8'6 3'6 8'6 7'6
21'0 21'0 -9'7 21'0 81 12'2 5'0 12'2 12'2
15'3 15'3 -8'6 15'3 82 16'5 6'2 16'5 16'5
11'1 8'6 -7'1 11'0 83 22'2 7'6 22'2 22'2
7'6 7'6 -5'7 7'6 84 29'0 9'2 29'0 27'5
5'5 5'5 -4'1 5'5 85 36'6 10'7 36'6 36'6
4'1 4'1 -2'6 4'1 86 45'2 12'1 45'2 45'2
3'0 3'0 -2'0 3'0 87 54'1 13'0 54'1 54'1
2'3 2'2 -1'1 2'3 88 63'4 13'6 63'4 63'4
1'7 1'7 -0'6 1'7 89 73'0 14'1 73'0 73'0
1'4 1'4 -0'4 1'4 90 82'5 14'3 82'5 82'5
1'2 1'2 -0'3 1'2 91 92'3 14'5 92'3 92'3
1'0 1'0 -0'2 1'0 92 102'1 14'5 102'1 102'1
0'7 0'7 -0'1 0'7 93 112'0 14'6 112'0 112'0
0'6 0'6 -0'1 0'6 94 121'7 14'7 121'7 121'7
0'5 0'5 -0'1 0'5 95 131'6 14'7 131'6 131'6
0'4 0'4 -0'1 0'4 96 141'5 14'7 141'5 141'5
0'4 0'4 -0'1 0'4 97 151'5 14'7 151'5 151'5
0'3 0'3 -0'1 0'3 98 161'4 14'7 161'4 161'4
0'3 0'3 0'0 0'3 99 171'4 15'0 171'4 171'4
0'3 0'3 0'0 0'3 100 181'4 15'0 181'4 181'4
0'3 0'3 0'1 0'3 101 191'4 15'1 191'4 191'4
0'2 0'2 0'0 0'2 102 201'3 15'0 201'3 201'3
0'2 0'2 0'0 0'2 103 211'3 15'0 211'3 211'3
0'2 0'2 0'0 0'2 104 221'3 15'0 221'3 221'3
0'1 0'1 -0'1 0'1 105 231'2 14'7 231'2 231'2
0'1 0'1 0'0 0'1 106 241'2 15'0 241'2 241'2
0'1 0'1 0'0 0'1 107 251'2 15'0 251'2 251'2
0'1 0'1 0'0 0'1 108 261'2 15'0 261'2 261'2
0'1 0'1 0'0 0'1 109 271'2 15'0 271'2 271'2
0'1 0'1 0'0 0'1 110 281'2 15'0 281'2 281'2
0'1 0'1 0'0 0'1 111 291'2 15'0 291'2 291'2
0'1 0'1 0'0 0'1 112 301'2 15'0 301'2 301'2
0'1 0'1 0'0 0'1 113 311'2 15'0 311'2 311'2
0'1 0'1 0'0 0'1 114 321'2 15'0 321'2 321'2
0'1 0'1 0'0 0'1 115 331'2 15'0 331'2 331'2
0'1 0'1 0'0 0'1 116 341'2 15'0 341'2 341'2
0'1 0'1 0'0 0'1 117 351'2 15'0 351'2 351'2
0'1 0'1 0'0 0'1 118 361'2 15'0 361'2 361'2
0'1 0'1 0'0 0'1 119 371'2 15'0 371'2 371'2
0'1 0'1 0'0 0'1 120 381'2 15'0 381'2 381'2
0'1 0'1 0'0 0'1 121 391'2 15'0 391'2 391'2
0'1 0'1 0'0 0'1 122 401'2 15'0 401'2 401'2
0'1 0'1 0'0 0'1 123 411'2 15'0 411'2 411'2
0'1 0'1 0'0 0'1 124 421'2 15'0 421'2 421'2
0'1 0'1 0'0 0'1 125 431'2 15'0 431'2 431'2
0'1 0'1 0'0 0'1 126 441'2 15'0 441'2 441'2
0'1 0'1 0'0 0'1 127 451'2 15'0 451'2 451'2
0'1 0'1 0'0 0'1 128 461'2 15'0 461'2 461'2
0'1 0'1 0'0 0'1 129 471'2 15'0 471'2 471'2
0'1 0'1 0'0 0'1 130 481'2 15'0 481'2 481'2
0'1 0'1 0'0 0'1 131 491'2 15'0 491'2 491'2
0'1 0'1 0'0 0'1 132 501'2 15'0 501'2 501'2
0'1 0'1 0'0 0'1 134 521'2 15'0 521'2 521'2
0'1 0'1 0'0 0'1 136 541'2 15'0 541'2 541'2
0'1 0'1 0'0 0'1 138 561'2 15'0 561'2 561'2
0'1 0'1 0'0 0'1 140 581'2 15'0 581'2 581'2
0'1 0'1 0'0 0'1 142 601'2 15'0 601'2 601'2
0'1 0'1 0'0 0'1 144 621'2 15'0 621'2 621'2
0'1 0'1 0'0 0'1 146 641'2 15'0 641'2 641'2
0'1 0'1 0'0 0'1 148 661'2 15'0 661'2 661'2
0'1 0'1 0'0 0'1 150 681'2 15'0 681'2 681'2
0'1 0'1 0'0 0'1 152 701'2 15'0 701'2 701'2
0'1 0'1 0'0 0'1 154 721'2 15'0 721'2 721'2
0'1 0'1 0'0 0'1 156 741'2 15'0 741'2 741'2
0'1 0'1 0'0 0'1 158 761'2 15'0 761'2 761'2
0'1 0'1 0'0 0'1 160 781'2 15'0 781'2 781'2
0'1 0'1 0'0 0'1 162 801'2 15'0 801'2 801'2
Loading delayed options quotes. Please wait. loading