Login:
Password:

Forgot login or password?

e-ADM Online Services
 e-ADM Delayed Options Quotes Futures Charts Print Help
10 Minute Delayed
Options Snapshot
10/21/17 61:18:25 CST
C December 2017
LastTrade: 344'4
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
10/21/17 61:18:25 CST
S January 2018
LastTrade: 989'2
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
164'4 164'4 -4'4 164'4 18 0'1 0'0 0'1 0'1
154'4 154'4 -4'4 154'4 19 0'1 0'0 0'1 0'1
144'4 144'4 -4'4 144'4 20 0'1 0'0 0'1 0'1
134'4 134'4 -4'4 134'4 21 0'1 0'0 0'1 0'1
124'4 124'4 -4'4 124'4 22 0'1 0'0 0'1 0'1
114'4 114'4 -4'4 114'4 23 0'1 0'0 0'1 0'1
104'4 104'4 -4'4 104'4 24 0'1 0'0 0'1 0'1
94'4 94'4 -4'4 94'4 25 0'1 0'0 0'1 0'1
84'4 84'4 -4'4 84'4 26 0'1 0'0 0'1 0'1
79'4 79'4 -4'4 79'4 26.5 0'1 0'0 0'1 0'1
74'4 74'4 -4'4 74'4 27 0'1 0'0 0'1 0'1
69'4 69'4 -4'4 69'4 27.5 0'1 0'0 0'1 0'1
64'4 64'4 -4'4 64'4 28 0'1 0'0 0'1 0'1
59'4 59'4 -4'4 59'4 28.5 0'1 0'0 0'1 0'1
54'4 54'4 -4'4 54'4 29 0'1 0'0 0'1 0'1
49'4 49'4 -4'4 49'4 29.5 0'1 0'0 0'1 0'1
44'4 44'4 -4'4 44'4 30 0'1 0'0 0'1 0'1
39'4 39'4 -4'4 39'4 30.5 0'1 0'0 0'1 0'1
34'5 34'5 -4'4 34'5 31 0'1 0'0 0'1 0'1
29'6 29'6 -4'3 29'6 31.5 0'2 0'0 0'2 0'2
25'0 25'0 -4'2 25'0 32 0'4 0'2 0'4 0'4
20'3 20'3 -4'1 20'3 32.5 0'7 0'3 0'7 0'7
16'0 16'0 -3'6 16'0 33 1'4 0'6 1'4 1'4
11'7 11'7 -3'4 11'7 33.5 2'3 1'0 2'3 2'3
8'4 8'4 -2'6 8'4 34 4'0 1'6 4'0 4'0
5'6 5'6 -2'0 5'6 34.5 6'2 2'4 6'2 6'2
3'6 3'6 -1'3 3'6 35 9'2 3'1 9'2 5'6
2'2 2'2 -1'0 2'2 35.5 12'6 3'4 12'6 12'6
1'5 1'4 -0'4 1'4 36 17'0 4'0 17'0 14'4
1'0 1'0 -0'2 1'0 36.5 21'4 4'2 21'4 21'4
0'5 0'5 -0'2 0'5 37 26'1 4'2 26'1 24'0
0'3 0'3 -0'2 0'3 37.5 30'7 4'2 30'7 30'7
0'4 0'2 -0'2 0'2 38 35'6 4'2 35'6 35'6
0'2 0'2 -0'1 0'2 38.5 40'6 4'3 40'6 40'6
0'2 0'2 0'0 0'2 39 45'6 4'4 45'6 45'6
0'2 0'2 0'0 0'2 39.5 50'6 4'4 50'6 50'6
0'2 0'2 0'0 0'2 40 55'5 4'3 55'5 55'5
0'1 0'1 -0'1 0'1 40.5 60'5 4'3 60'5 60'5
0'1 0'1 -0'1 0'1 41 65'5 4'3 65'5 65'5
0'1 0'1 -0'1 0'1 41.5 70'5 4'4 70'5 70'5
0'1 0'1 0'0 0'1 42 75'4 4'3 75'4 75'4
0'1 0'1 0'0 0'1 42.5 80'4 4'4 80'4 80'4
0'1 0'1 0'0 0'1 43 85'4 4'4 85'4 85'4
0'1 0'1 0'0 0'1 43.5 90'4 4'4 90'4 90'4
0'1 0'1 0'0 0'1 44 95'4 4'4 95'4 95'4
0'1 0'1 0'0 0'1 44.5 100'4 4'4 100'4 100'4
0'1 0'1 0'0 0'1 45 105'4 4'4 105'4 105'4
0'1 0'1 0'0 0'1 46 115'4 4'4 115'4 115'4
0'1 0'1 0'0 0'1 47 125'4 4'4 125'4 125'4
0'1 0'1 0'0 0'1 48 135'4 4'4 135'4 135'4
0'1 0'1 0'0 0'1 49 145'4 4'4 145'4 145'4
0'1 0'1 0'0 0'1 50 155'4 4'4 155'4 155'4
0'1 0'1 0'0 0'1 51 165'4 4'4 165'4 165'4
0'1 0'1 0'0 0'1 52 175'4 4'4 175'4 175'4
0'1 0'1 0'0 0'1 53 185'4 4'4 185'4 185'4
0'1 0'1 0'0 0'1 54 195'4 4'4 195'4 195'4
0'1 0'1 0'0 0'1 55 205'4 4'4 205'4 205'4
0'1 0'1 0'0 0'1 56 215'4 4'4 215'4 215'4
0'1 0'1 0'0 0'1 57 225'4 4'4 225'4 225'4
0'1 0'1 0'0 0'1 58 235'4 4'4 235'4 235'4
0'1 0'1 0'0 0'1 59 245'4 4'4 245'4 245'4
0'1 0'1 0'0 0'1 60 255'4 4'4 255'4 255'4
0'1 0'1 0'0 0'1 61 265'4 4'4 265'4 265'4
0'1 0'1 0'0 0'1 62 275'4 4'4 275'4 275'4
0'1 0'1 0'0 0'1 63 285'4 4'4 285'4 285'4
0'1 0'1 0'0 0'1 64 295'4 4'4 295'4 295'4
0'1 0'1 0'0 0'1 70 355'4 4'4 355'4 355'4
0'1 0'1 0'0 0'1 80 455'4 4'4 455'4 455'4
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
279'2 279'2 -7'6 279'2 71 0'1 0'0 0'1 0'1
269'2 269'2 -7'6 269'2 72 0'1 0'0 0'1 0'1
259'2 259'2 -7'6 259'2 73 0'1 0'0 0'1 0'1
249'2 249'2 -7'6 249'2 74 0'1 0'0 0'1 0'1
239'2 239'2 -7'6 239'2 75 0'1 0'0 0'1 0'1
229'2 229'2 -7'6 229'2 76 0'1 0'0 0'1 0'1
219'2 219'2 -7'6 219'2 77 0'1 0'0 0'1 0'1
209'2 209'2 -7'6 209'2 78 0'1 0'0 0'1 0'1
199'2 199'2 -7'6 199'2 79 0'1 0'0 0'1 0'1
189'2 189'2 -7'6 189'2 80 0'1 0'0 0'1 0'1
179'2 179'2 -7'6 179'2 81 0'1 0'0 0'1 0'1
169'2 169'2 -7'6 169'2 82 0'1 0'0 0'1 0'1
159'2 159'2 -7'6 159'2 83 0'1 0'0 0'1 0'1
149'3 149'3 -7'6 149'3 84 0'1 0'0 0'1 0'1
139'3 139'3 -7'6 139'3 85 0'2 0'1 0'2 0'2
129'3 129'3 -7'6 129'3 86 0'2 0'0 0'2 0'2
119'4 119'4 -7'5 119'4 87 0'2 0'0 0'2 0'2
109'4 109'4 -7'6 109'4 88 0'3 0'1 0'3 0'3
99'5 99'5 -7'5 99'5 89 0'3 0'0 0'3 0'3
89'5 89'5 -7'6 89'5 90 0'4 0'1 0'4 0'4
79'7 79'7 -7'4 79'7 91 0'5 0'1 0'5 0'5
70'0 70'0 -7'4 70'0 92 0'6 0'1 0'6 0'6
60'2 60'2 -7'4 60'2 93 1'1 0'3 1'1 1'1
50'6 50'6 -7'3 50'6 94 1'4 0'3 1'4 1'4
41'4 41'4 -7'1 41'4 95 2'2 0'4 2'2 2'2
32'7 32'7 -6'7 32'7 96 3'5 0'7 3'5 3'5
25'0 25'0 -6'4 25'0 97 5'7 1'3 5'7 5'7
18'3 18'3 -5'6 18'3 98 9'1 2'0 9'1 9'1
13'0 13'0 -5'0 13'0 99 13'6 2'6 13'6 13'6
8'7 8'7 -4'1 8'7 100 19'5 3'5 19'5 19'5
6'0 6'0 -3'1 6'0 101 26'5 4'4 26'5 26'5
3'7 3'7 -2'4 3'7 102 34'5 5'2 34'5 34'5
2'5 2'5 -1'6 2'5 103 43'2 5'7 43'2 43'2
1'6 1'6 -1'2 1'6 104 52'3 6'3 52'3 52'3
1'1 1'1 -1'0 1'1 105 61'7 6'6 61'7 61'7
0'7 0'7 -0'5 0'7 106 71'4 7'0 71'4 71'4
0'5 0'5 -0'4 0'5 107 81'2 7'2 81'2 81'2
0'4 0'4 -0'3 0'4 108 91'1 7'3 91'1 91'1
0'3 0'3 -0'2 0'3 109 101'0 7'4 101'0 101'0
0'2 0'2 -0'2 0'2 110 111'0 7'5 111'0 111'0
0'2 0'2 -0'1 0'2 111 120'7 7'5 120'7 120'7
0'2 0'2 0'0 0'2 112 130'7 7'5 130'7 130'7
0'1 0'1 -0'1 0'1 113 140'7 7'6 140'7 140'7
0'1 0'1 -0'1 0'1 114 150'7 7'6 150'7 150'7
0'1 0'1 0'0 0'1 115 160'6 7'5 160'6 160'6
0'1 0'1 0'0 0'1 116 170'6 7'6 170'6 170'6
0'1 0'1 0'0 0'1 117 180'6 7'6 180'6 180'6
0'1 0'1 0'0 0'1 118 190'6 7'6 190'6 190'6
0'1 0'1 0'0 0'1 119 200'6 7'6 200'6 200'6
0'1 0'1 0'0 0'1 120 210'6 7'6 210'6 210'6
0'1 0'1 0'0 0'1 121 220'6 7'6 220'6 220'6
0'1 0'1 0'0 0'1 122 230'6 7'6 230'6 230'6
0'1 0'1 0'0 0'1 123 240'6 7'6 240'6 240'6
0'1 0'1 0'0 0'1 124 250'6 7'6 250'6 250'6
0'1 0'1 0'0 0'1 125 260'6 7'6 260'6 260'6
0'1 0'1 0'0 0'1 126 270'6 7'6 270'6 270'6
Loading delayed options quotes. Please wait. loading