Login:
Password:


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

10 Minute Delayed
Options Snapshot
5/27/18 111:23:44 CST
C July 2018
LastTrade: 406'0
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
5/27/18 111:23:44 CST
S July 2018
LastTrade: 1041'4
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
226'0 226'0 1'6 226'0 18 0'1 0'0 0'1 0'1
216'0 216'0 1'6 216'0 19 0'1 0'0 0'1 0'1
206'0 206'0 1'6 206'0 20 0'1 0'0 0'1 0'1
196'0 196'0 1'6 196'0 21 0'1 0'0 0'1 0'1
186'0 186'0 1'6 186'0 22 0'1 0'0 0'1 0'1
176'0 176'0 1'6 176'0 23 0'1 0'0 0'1 0'1
166'0 166'0 1'6 166'0 24 0'1 0'0 0'1 0'1
156'0 156'0 1'6 156'0 25 0'1 0'0 0'1 0'1
146'0 146'0 1'6 146'0 26 0'1 0'0 0'1 0'1
136'0 136'0 1'6 136'0 27 0'1 0'0 0'1 0'1
126'0 126'0 1'6 126'0 28 0'1 0'0 0'1 0'1
121'0 121'0 1'6 121'0 28.5 0'1 0'0 0'1 0'1
116'0 116'0 1'6 116'0 29 0'1 0'0 0'1 0'1
111'0 111'0 1'6 111'0 29.5 0'1 0'0 0'1 0'1
106'0 106'0 1'6 106'0 30 0'1 0'0 0'1 0'1
101'0 101'0 1'6 101'0 30.5 0'1 0'0 0'1 0'1
96'0 96'0 1'6 96'0 31 0'1 0'0 0'1 0'1
91'0 91'0 1'6 91'0 31.5 0'1 0'0 0'1 0'1
86'0 86'0 1'6 86'0 32 0'1 0'0 0'1 0'1
81'1 81'1 1'6 81'1 32.5 0'1 0'0 0'1 0'1
76'1 76'1 1'6 76'1 33 0'1 0'0 0'1 0'1
71'1 71'1 1'6 71'1 33.5 0'1 0'0 0'1 0'1
66'1 66'1 1'6 66'1 34 0'1 0'0 0'1 0'1
61'1 61'1 1'6 61'1 34.5 0'1 0'0 0'1 0'1
56'1 56'1 1'6 56'1 35 0'2 0'0 0'2 0'2
51'1 51'1 1'6 51'1 35.5 0'2 0'0 0'2 0'2
46'2 46'2 1'6 46'2 36 0'2 0'0 0'2 0'2
41'2 41'2 1'6 41'2 36.5 0'2 0'0 0'2 0'2
35'7 35'7 1'6 36'3 37 0'3 0'0 0'3 0'3
31'4 31'4 1'6 31'4 37.5 0'5 0'1 0'5 0'5
26'7 26'7 1'6 26'7 38 0'7 0'0 0'7 0'7
22'4 22'4 1'5 22'4 38.5 1'4 -0'1 1'4 1'4
17'6 17'0 1'2 18'3 39 2'3 -0'4 2'4 2'4
15'0 15'0 1'0 15'0 39.5 4'0 -0'6 4'0 4'0
11'6 11'5 0'6 12'2 40 6'2 -1'0 6'3 6'2
9'2 9'2 0'4 10'0 40.5 9'0 -1'2 9'0 9'0
8'0 8'0 0'4 8'2 41 12'2 -1'2 12'4 12'4
6'2 6'2 0'4 6'6 41.5 15'6 -1'2 15'6 15'6
5'1 5'3 0'3 5'3 42 19'3 -1'3 19'3 19'3
4'0 4'0 0'3 4'3 42.5 23'3 -1'3 23'3 23'3
3'2 3'2 0'2 3'4 43 27'3 -1'4 27'3 27'3
2'5 2'5 0'1 2'5 43.5 31'5 -1'4 31'5 31'5
2'1 2'1 0'2 2'1 44 36'0 -1'4 36'0 36'0
1'5 1'5 0'2 1'5 44.5 40'5 -1'4 40'5 40'5
1'3 1'3 0'2 1'3 45 45'2 -1'4 45'2 45'2
1'1 1'1 0'2 1'1 45.5 50'0 -1'5 50'0 50'0
0'7 0'7 0'1 0'7 46 54'6 -1'5 54'6 54'6
0'6 0'6 0'1 0'6 46.5 59'5 -1'5 59'5 59'5
0'5 0'5 0'1 0'5 47 64'4 -1'5 64'4 64'4
0'4 0'4 0'1 0'4 47.5 69'3 -1'6 69'3 69'3
0'4 0'4 0'1 0'4 48 74'3 -1'5 74'3 74'3
0'3 0'3 0'0 0'3 48.5 79'2 -1'6 79'2 79'2
0'3 0'3 0'1 0'3 49 84'2 -1'6 84'2 84'2
0'3 0'3 0'1 0'3 49.5 89'2 -1'5 89'2 89'2
0'2 0'2 0'1 0'3 50 94'2 -1'5 94'2 94'2
0'2 0'2 0'0 0'2 50.5 99'1 -1'6 99'1 99'1
0'2 0'2 0'0 0'2 51 104'1 -1'6 104'1 104'1
0'1 0'1 0'0 0'1 52 114'0 -1'6 114'0 114'0
0'1 0'1 0'0 0'1 53 124'0 -1'6 124'0 124'0
0'1 0'1 0'0 0'1 54 134'0 -1'6 134'0 134'0
0'1 0'1 0'0 0'1 55 144'0 -1'6 144'0 144'0
0'1 0'1 0'0 0'1 56 154'0 -1'6 154'0 154'0
0'1 0'1 0'0 0'1 57 164'0 -1'6 164'0 164'0
0'1 0'1 0'0 0'1 58 174'0 -1'6 174'0 174'0
0'1 0'1 0'0 0'1 59 184'0 -1'6 184'0 184'0
0'1 0'1 0'0 0'1 60 194'0 -1'6 194'0 194'0
0'1 0'1 0'0 0'1 61 204'0 -1'6 204'0 204'0
0'1 0'1 0'0 0'1 62 214'0 -1'6 214'0 214'0
0'1 0'1 0'0 0'1 63 224'0 -1'6 224'0 224'0
0'1 0'1 0'0 0'1 64 234'0 -1'6 234'0 234'0
0'1 0'1 0'0 0'1 65 244'0 -1'6 244'0 244'0
0'1 0'1 0'0 0'1 66 254'0 -1'6 254'0 254'0
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
741'4 741'4 5'6 741'4 30 0'1 0'0 0'1 0'1
561'4 561'4 5'6 561'4 48 0'1 0'0 0'1 0'1
541'4 541'4 5'6 541'4 50 0'1 0'0 0'1 0'1
521'4 521'4 5'6 521'4 52 0'1 0'0 0'1 0'1
501'4 501'4 5'6 501'4 54 0'1 0'0 0'1 0'1
481'4 481'4 5'6 481'4 56 0'1 0'0 0'1 0'1
461'4 461'4 5'6 461'4 58 0'1 0'0 0'1 0'1
441'4 441'4 5'6 441'4 60 0'1 0'0 0'1 0'1
421'4 421'4 5'6 421'4 62 0'1 0'0 0'1 0'1
401'4 401'4 5'6 401'4 64 0'1 0'0 0'1 0'1
381'4 381'4 5'6 381'4 66 0'1 0'0 0'1 0'1
361'4 361'4 5'6 361'4 68 0'1 0'0 0'1 0'1
341'4 341'4 5'6 341'4 70 0'1 0'0 0'1 0'1
321'4 321'4 5'6 321'4 72 0'1 0'0 0'1 0'1
301'4 301'4 5'6 301'4 74 0'1 0'0 0'1 0'1
291'4 291'4 5'6 291'4 75 0'1 0'0 0'1 0'1
281'4 281'4 5'6 281'4 76 0'1 0'0 0'1 0'1
271'4 271'4 5'6 271'4 77 0'1 0'0 0'1 0'1
261'4 261'4 5'6 261'4 78 0'1 0'0 0'1 0'1
251'4 251'4 5'6 251'4 79 0'1 0'0 0'1 0'1
241'4 241'4 5'6 241'4 80 0'1 0'0 0'1 0'1
231'4 231'4 5'6 231'4 81 0'1 0'0 0'1 0'1
221'4 221'4 5'6 221'4 82 0'1 0'0 0'1 0'1
211'4 211'4 5'6 211'4 83 0'1 -0'1 0'1 0'1
201'4 201'4 5'5 201'4 84 0'1 -0'1 0'1 0'1
191'4 191'4 5'5 191'4 85 0'1 -0'1 0'1 0'1
181'4 181'4 5'5 181'4 86 0'1 -0'1 0'1 0'1
171'5 171'5 5'6 171'5 87 0'2 0'0 0'2 0'2
161'5 161'5 5'6 161'5 88 0'2 0'0 0'2 0'2
151'5 151'5 5'5 151'5 89 0'2 -0'1 0'2 0'2
141'6 141'6 5'6 141'6 90 0'3 0'0 0'3 0'3
131'6 131'6 5'6 131'6 91 0'3 0'0 0'3 0'3
121'7 121'7 5'6 121'7 92 0'3 -0'1 0'3 0'3
111'7 111'7 5'5 111'7 93 0'4 -0'1 0'4 0'4
102'0 102'0 5'5 102'0 94 0'5 -0'1 0'5 0'5
92'1 92'1 5'4 92'1 95 0'6 -0'2 0'6 0'6
82'2 82'2 5'3 82'2 96 0'7 -0'3 0'7 0'7
72'5 72'5 5'3 72'5 97 1'1 -0'4 1'1 1'1
63'1 63'1 5'1 63'1 98 1'5 -0'6 1'5 1'5
53'7 53'7 4'4 53'7 99 2'4 -1'1 2'4 2'4
45'2 45'2 4'0 45'2 100 3'7 -1'5 3'7 3'7
37'2 37'2 3'2 37'2 101 5'7 -2'3 5'7 5'7
30'2 30'2 2'3 30'2 102 8'6 -3'3 9'6 8'6
24'2 24'2 1'5 24'2 103 12'6 -4'1 12'6 12'6
19'2 19'2 0'7 19'2 104 17'6 -4'7 17'6 17'6
15'2 15'2 0'2 15'2 105 23'6 -5'4 23'6 23'6
12'1 12'1 -0'2 12'1 106 30'5 -6'0 30'5 30'5
10'0 9'7 -0'3 9'7 107 38'2 -6'1 38'2 38'2
8'0 8'0 -0'4 8'0 108 46'4 -6'2 46'4 46'4
6'7 6'6 -0'3 6'6 109 55'1 -6'1 55'1 55'1
5'6 5'6 -0'2 5'6 110 64'1 -6'0 64'1 64'1
4'7 4'7 -0'2 4'7 111 73'3 -5'7 73'3 73'3
4'2 4'2 -0'1 4'2 112 82'5 -5'7 82'5 82'5
3'6 3'6 -0'1 3'6 113 92'1 -5'7 92'1 92'1
3'2 3'2 -0'1 3'2 114 101'5 -5'7 101'5 101'5
2'7 2'7 -0'1 2'7 115 111'2 -5'7 111'2 111'2
2'5 2'5 0'0 2'5 116 121'0 -5'6 121'0 121'0
2'3 2'3 0'0 2'3 117 130'6 -5'6 130'6 130'6
2'1 2'1 0'0 2'1 118 140'4 -5'6 140'4 140'4
1'7 1'7 0'0 1'7 119 150'2 -5'6 150'2 150'2
1'6 1'6 0'1 1'6 120 160'0 -5'6 160'0 160'0
1'4 1'4 0'1 1'4 121 169'7 -5'5 169'7 169'7
1'3 1'3 0'1 1'3 122 179'5 -5'5 179'5 179'5
1'2 1'2 0'1 1'2 123 189'4 -5'5 189'4 189'4
1'1 1'1 0'1 1'1 124 199'3 -5'5 199'3 199'3
1'0 1'0 0'1 1'0 125 209'2 -5'5 209'2 209'2
0'7 0'7 0'1 0'7 126 219'1 -5'6 219'1 219'1
0'6 0'6 0'0 0'6 127 229'1 -5'5 229'1 229'1
0'6 0'6 0'1 0'6 128 239'0 -5'5 239'0 239'0
0'5 0'5 0'0 0'5 129 248'7 -5'6 248'7 248'7
0'4 0'4 0'0 0'4 130 258'7 -5'5 258'7 258'7
0'4 0'4 0'0 0'4 131 268'6 -5'6 268'6 268'6
0'4 0'4 0'1 0'4 132 278'6 -5'6 278'6 278'6
0'3 0'3 0'0 0'3 133 288'6 -5'5 288'6 288'6
0'3 0'3 0'0 0'3 134 298'5 -5'6 298'5 298'5
0'2 0'2 0'0 0'2 136 318'5 -5'6 318'5 318'5
0'2 0'2 0'0 0'2 138 338'4 -5'6 338'4 338'4
0'2 0'2 0'0 0'2 140 358'4 -5'6 358'4 358'4
0'1 0'1 0'0 0'1 142 378'4 -5'6 378'4 378'4
0'1 0'1 0'0 0'1 144 398'4 -5'6 398'4 398'4
0'1 0'1 0'0 0'1 146 418'4 -5'6 418'4 418'4
0'1 0'1 0'0 0'1 148 438'4 -5'6 438'4 438'4
0'1 0'1 0'0 0'1 150 458'4 -5'6 458'4 458'4
0'1 0'1 0'0 0'1 152 478'4 -5'6 478'4 478'4
0'1 0'1 0'0 0'1 154 498'4 -5'6 498'4 498'4
0'1 0'1 0'0 0'1 156 518'4 -5'6 518'4 518'4
0'1 0'1 0'0 0'1 158 538'4 -5'6 538'4 538'4
0'1 0'1 0'0 0'1 160 558'4 -5'6 558'4 558'4
0'1 0'1 0'0 0'1 162 578'4 -5'6 578'4 578'4
Loading delayed options quotes. Please wait. loading