Login:
Password:

Forgot login or password?

e-ADM Online Services
 e-ADM Delayed Options Quotes Futures Charts Print Help
10 Minute Delayed
Options Snapshot
9/16/19 91:10:36 CST
C December 2019
LastTrade: 374'0
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
9/16/19 91:10:36 CST
S January 2020
LastTrade: 913'6
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
274'0 274'0 5'2 274'0 10 0'1 0'0 0'1 0'1
194'0 194'0 5'2 194'0 18 0'1 0'0 0'1 0'1
184'0 184'0 5'2 184'0 19 0'1 0'0 0'1 0'1
174'0 174'0 5'2 174'0 20 0'1 0'0 0'1 0'1
164'0 164'0 5'2 164'0 21 0'1 0'0 0'1 0'1
154'0 154'0 5'2 154'0 22 0'1 0'0 0'1 0'1
144'0 144'0 5'2 144'0 23 0'1 0'0 0'1 0'1
134'0 134'0 5'2 134'0 24 0'1 0'0 0'1 0'1
124'0 124'0 5'2 124'0 25 0'1 0'0 0'1 0'1
114'0 114'0 5'2 114'0 26 0'1 0'0 0'1 0'1
104'0 104'0 5'2 104'0 27 0'1 0'0 0'1 0'1
99'0 99'0 5'2 99'0 27.5 0'1 0'0 0'1 0'1
94'0 94'0 5'2 94'0 28 0'1 0'0 0'1 0'1
89'0 89'0 5'1 89'0 28.5 0'1 -0'1 0'1 0'1
84'0 84'0 5'1 84'0 29 0'1 -0'1 0'1 0'1
79'0 79'0 5'1 79'0 29.5 0'1 -0'1 0'1 0'1
74'1 74'0 5'1 74'1 30 0'1 -0'2 0'1 0'1
69'1 69'1 5'0 69'1 30.5 0'2 -0'2 0'2 0'2
64'2 64'1 5'0 64'2 31 0'3 -0'2 0'3 0'2
59'3 59'2 5'0 59'3 31.5 0'4 -0'2 0'4 0'3
54'4 54'3 4'7 54'4 32 0'5 -0'2 0'5 0'4
49'5 49'5 4'6 49'5 32.5 0'6 -0'4 0'6 0'6
44'7 44'7 4'6 44'7 33 1'0 -0'4 1'0 1'0
40'2 40'2 4'5 40'2 33.5 1'3 -0'5 1'3 1'3
35'5 35'5 4'3 35'5 34 1'6 -0'7 1'6 1'6
31'1 31'1 4'0 31'1 34.5 2'2 -1'1 2'2 2'2
26'7 26'7 3'5 26'7 35 3'0 -1'4 3'0 3'0
23'1 23'1 3'4 23'1 35.5 4'1 -1'7 4'1 4'1
19'4 19'4 2'7 19'4 36 5'4 -2'3 5'4 5'4
16'3 16'3 2'4 16'3 36.5 7'3 -2'6 7'3 7'3
13'5 13'5 2'1 13'5 37 9'5 -3'1 9'5 9'3
11'1 11'1 1'5 11'1 37.5 12'1 -3'5 12'1 12'1
9'1 9'1 1'2 9'1 38 15'1 -4'0 15'1 15'1
7'4 7'4 1'1 7'4 38.5 18'4 -4'1 18'4 18'4
6'2 6'2 1'0 6'2 39 22'2 -4'2 22'2 22'2
5'1 5'0 0'6 5'1 39.5 26'0 -4'5 26'0 26'0
4'1 4'1 0'3 4'1 40 30'0 -4'7 30'0 30'0
3'3 3'3 0'2 3'3 40.5 34'3 -4'7 34'3 34'3
2'7 2'7 0'1 2'7 41 38'6 -5'1 38'6 38'6
2'4 2'4 0'1 2'4 41.5 43'3 -5'1 43'3 43'3
2'1 2'1 0'0 2'1 42 48'0 -5'2 48'0 48'0
1'7 1'7 0'0 1'7 42.5 52'6 -5'2 52'6 52'6
1'5 1'5 0'0 1'5 43 57'4 -5'2 57'4 57'4
1'4 1'4 0'0 1'4 43.5 62'3 -5'2 62'3 62'3
1'3 1'3 0'0 1'3 44 67'2 -5'1 67'2 67'2
1'2 1'2 0'0 1'2 44.5 72'1 -5'1 72'1 72'1
1'1 1'1 0'0 1'1 45 77'0 -5'1 77'0 77'0
1'0 1'0 -0'1 1'0 45.5 81'7 -5'2 81'7 81'7
1'0 1'0 0'0 1'0 46 86'6 -5'2 86'6 86'6
0'7 0'7 0'0 0'7 47 96'5 -5'2 96'5 96'5
0'6 0'6 0'0 0'6 48 106'4 -5'3 106'4 106'4
0'5 0'5 -0'1 0'5 49 116'3 -5'3 116'3 116'3
0'4 0'4 -0'1 0'4 50 126'2 -5'3 126'2 126'2
0'4 0'4 0'0 0'4 51 136'2 -5'2 136'2 136'2
0'4 0'4 0'0 0'4 52 146'2 -5'2 146'2 146'2
0'3 0'3 -0'1 0'3 53 156'1 -5'3 156'1 156'1
0'3 0'3 0'0 0'3 54 166'1 -5'2 166'1 166'1
0'3 0'3 0'0 0'3 55 176'1 -5'2 176'1 176'1
0'3 0'3 0'0 0'3 56 186'1 -5'2 186'1 186'1
0'2 0'2 0'0 0'2 57 196'0 -5'2 196'0 196'0
0'2 0'2 0'0 0'2 58 206'0 -5'2 206'0 206'0
0'2 0'2 0'0 0'2 59 216'0 -5'2 216'0 216'0
0'1 0'1 -0'1 0'1 60 226'0 -5'2 226'0 226'0
0'1 0'1 0'0 0'1 61 236'0 -5'2 236'0 236'0
0'1 0'1 0'0 0'1 62 246'0 -5'2 246'0 246'0
0'1 0'1 0'0 0'1 63 256'0 -5'2 256'0 256'0
0'1 0'1 0'0 0'1 64 266'0 -5'2 266'0 266'0
0'1 0'1 0'0 0'1 65 276'0 -5'2 276'0 276'0
0'1 0'1 0'0 0'1 66 286'0 -5'2 286'0 286'0
0'1 0'1 0'0 0'1 67 296'0 -5'2 296'0 296'0
0'1 0'1 0'0 0'1 68 306'0 -5'2 306'0 306'0
0'1 0'1 0'0 0'1 69 316'0 -5'2 316'0 316'0
0'1 0'1 0'0 0'1 70 326'0 -5'2 326'0 326'0
0'1 0'1 0'0 0'1 72 346'0 -5'2 346'0 346'0
0'1 0'1 0'0 0'1 74 366'0 -5'2 366'0 366'0
0'1 0'1 0'0 0'1 76 386'0 -5'2 386'0 386'0
0'1 0'1 0'0 0'1 78 406'0 -5'2 406'0 406'0
0'1 0'1 0'0 0'1 80 426'0 -5'2 426'0 426'0
0'1 0'1 0'0 0'1 90 526'0 -5'2 526'0 526'0
0'1 0'1 0'0 0'1 100 626'0 -5'2 626'0 626'0
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
253'6 253'6 1'4 253'6 66 0'1 0'0 0'1 0'1
243'6 243'6 1'4 243'6 67 0'1 0'0 0'1 0'1
233'6 233'6 1'4 233'6 68 0'1 0'0 0'1 0'1
223'6 223'6 1'4 223'6 69 0'1 0'0 0'1 0'1
213'6 213'6 1'4 213'6 70 0'1 0'0 0'1 0'1
203'6 203'6 1'4 203'6 71 0'1 0'0 0'1 0'1
193'6 193'6 1'4 193'6 72 0'2 0'0 0'2 0'2
183'6 183'6 1'4 183'6 73 0'2 0'0 0'2 0'2
173'7 173'7 1'4 173'7 74 0'3 0'0 0'3 0'3
163'7 163'7 1'3 163'7 75 0'3 -0'1 0'3 0'3
154'0 154'0 1'3 154'0 76 0'4 -0'1 0'4 0'4
144'0 144'0 1'2 144'0 77 0'4 -0'2 0'4 0'4
134'1 134'1 1'1 134'1 78 0'6 -0'2 0'6 0'6
124'3 124'3 1'1 124'3 79 0'7 -0'3 0'7 0'7
114'5 114'5 1'1 114'5 80 1'1 -0'3 1'1 1'1
105'0 105'0 1'1 105'0 81 1'3 -0'4 1'3 1'3
95'3 95'3 1'0 95'3 82 1'7 -0'4 1'7 1'7
86'0 86'0 0'7 86'0 83 2'4 -0'5 2'4 2'4
76'7 76'7 0'6 76'7 84 3'2 -0'6 3'2 3'2
68'0 68'0 0'4 68'0 85 4'3 -1'0 4'3 4'3
59'4 59'4 0'2 59'4 86 5'7 -1'2 5'7 5'7
51'5 51'5 0'1 51'5 87 8'0 -1'3 8'0 8'0
44'2 44'2 -0'1 44'2 88 10'5 -1'5 10'5 10'5
37'5 37'5 -0'3 37'5 89 14'0 -1'6 14'0 14'0
31'6 31'6 -0'3 31'6 90 18'0 -2'0 18'0 18'0
26'4 26'4 -0'5 26'4 91 22'6 -2'1 22'6 22'6
22'0 22'0 -0'6 22'0 92 28'2 -2'2 28'2 28'2
18'2 18'2 -0'6 18'2 93 34'3 -2'2 34'3 34'3
15'0 15'0 -0'6 15'0 94 41'1 -2'2 41'1 41'1
12'3 12'3 -0'5 12'3 95 48'4 -2'2 48'4 48'4
10'1 10'1 -0'6 10'1 96 56'2 -2'2 56'2 56'2
8'3 8'3 -0'5 8'3 97 64'3 -2'2 64'3 64'3
6'7 6'7 -0'5 6'7 98 73'0 -2'0 73'0 73'0
5'6 5'6 -0'4 5'6 99 81'6 -2'1 81'6 81'6
4'6 4'6 -0'5 4'6 100 90'6 -2'1 90'6 90'6
4'0 4'0 -0'4 4'0 101 100'0 -2'0 100'0 100'0
3'3 3'3 -0'4 3'3 102 109'3 -2'0 109'3 109'3
2'7 2'7 -0'4 2'7 103 118'7 -2'0 118'7 118'7
2'4 2'4 -0'3 2'4 104 128'3 -2'0 128'3 128'3
2'1 2'1 -0'3 2'1 105 138'0 -2'0 138'0 138'0
1'7 1'7 -0'3 1'7 106 147'6 -1'7 147'6 147'6
1'5 1'5 -0'3 1'5 107 157'4 -1'7 157'4 157'4
1'3 1'3 -0'3 1'3 108 167'2 -1'7 167'2 167'2
1'2 1'2 -0'2 1'2 109 177'1 -1'6 177'1 177'1
1'0 1'0 -0'3 1'0 110 187'0 -1'6 187'0 187'0
0'7 0'7 -0'3 0'7 111 196'7 -1'6 196'7 196'7
0'7 0'7 -0'2 0'7 112 206'6 -1'6 206'6 206'6
0'6 0'6 -0'2 0'6 113 216'5 -1'6 216'5 216'5
Loading delayed options quotes. Please wait. loading