Login:
Password:


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

10 Minute Delayed
Options Snapshot
11/18/18 31:45:36 CST
C December 2018
LastTrade: 364'6
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
11/18/18 31:45:36 CST
S January 2019
LastTrade: 892'2
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
194'7 194'7 -2'6 194'7 17 0'1 0'0 0'1 0'1
184'7 184'7 -2'6 184'7 18 0'1 0'0 0'1 0'1
174'7 174'7 -2'6 174'7 19 0'1 0'0 0'1 0'1
164'7 164'7 -2'6 164'7 20 0'1 0'0 0'1 0'1
154'7 154'7 -2'6 154'7 21 0'1 0'0 0'1 0'1
144'7 144'7 -2'6 144'7 22 0'1 0'0 0'1 0'1
134'7 134'7 -2'6 134'7 23 0'1 0'0 0'1 0'1
124'7 124'7 -2'6 124'7 24 0'1 0'0 0'1 0'1
114'7 114'7 -2'6 114'7 25 0'1 0'0 0'1 0'1
104'7 104'7 -2'6 104'7 26 0'1 0'0 0'1 0'1
99'7 99'7 -2'6 99'7 26.5 0'1 0'0 0'1 0'1
94'7 94'7 -2'6 94'7 27 0'1 0'0 0'1 0'1
89'7 89'7 -2'6 89'7 27.5 0'1 0'0 0'1 0'1
84'7 84'7 -2'6 84'7 28 0'1 0'0 0'1 0'1
79'7 79'7 -2'6 79'7 28.5 0'1 0'0 0'1 0'1
74'7 74'7 -2'6 74'7 29 0'1 0'0 0'1 0'1
69'7 69'7 -2'6 69'7 29.5 0'1 0'0 0'1 0'1
64'7 64'7 -2'6 64'7 30 0'1 0'0 0'1 0'1
59'7 59'7 -2'6 59'7 30.5 0'1 0'0 0'1 0'1
54'7 54'7 -2'6 54'7 31 0'1 0'0 0'1 0'1
49'7 49'7 -2'6 49'7 31.5 0'1 0'0 0'1 0'1
44'7 44'7 -2'6 44'7 32 0'1 0'0 0'1 0'1
39'7 39'7 -2'6 39'7 32.5 0'1 0'0 0'1 0'1
34'7 34'7 -2'6 34'7 33 0'1 0'0 0'1 0'1
29'7 29'7 -2'6 29'7 33.5 0'1 0'0 0'1 0'1
24'7 24'7 -2'6 24'7 34 0'1 0'0 0'1 0'1
19'7 19'7 -2'6 19'7 34.5 0'1 0'0 0'1 0'1
14'7 14'7 -2'5 14'7 35 0'1 0'0 0'1 0'1
10'1 10'1 -2'4 10'1 35.5 0'3 0'1 0'3 0'3
6'3 5'0 -2'2 5'6 36 1'0 0'3 1'0 0'5
2'6 2'6 -1'5 2'6 36.5 3'0 1'1 3'0 3'0
1'0 1'0 -0'6 1'3 37 6'5 2'1 7'1 5'5
0'6 0'6 -0'2 0'6 37.5 11'0 2'5 11'0 11'0
0'4 0'4 -0'1 0'4 38 15'6 2'6 16'1 14'6
0'3 0'3 0'0 0'3 38.5 20'5 2'7 20'5 20'5
0'2 0'2 0'0 0'2 39 25'4 2'7 25'4 25'4
0'1 0'1 0'0 0'1 39.5 30'3 2'6 30'3 30'3
0'1 0'1 0'0 0'1 40 35'3 2'6 34'0 34'0
0'1 0'1 0'0 0'1 40.5 40'3 2'6 40'3 40'3
0'1 0'1 0'0 0'1 41 45'3 2'6 44'0 44'0
0'1 0'1 0'0 0'1 41.5 50'3 2'6 50'3 50'3
0'3 0'3 0'0 0'1 42 55'3 2'6 55'3 55'3
0'1 0'1 0'0 0'1 42.5 60'3 2'6 60'3 60'3
0'1 0'1 0'0 0'1 43 65'3 2'6 65'3 65'3
0'1 0'1 0'0 0'1 43.5 70'3 2'6 70'3 70'3
0'1 0'1 0'0 0'1 44 75'3 2'6 75'3 75'3
0'1 0'1 0'0 0'1 44.5 80'3 2'6 80'3 80'3
0'1 0'1 0'0 0'1 45 85'3 2'6 85'3 85'3
0'1 0'1 0'0 0'1 45.5 90'3 2'6 90'3 90'3
0'1 0'1 0'0 0'1 46 95'3 2'6 95'3 95'3
0'1 0'1 0'0 0'1 46.5 100'3 2'6 100'3 100'3
0'1 0'1 0'0 0'1 47 105'3 2'6 105'3 105'3
0'1 0'1 0'0 0'1 47.5 110'3 2'6 110'3 110'3
0'1 0'1 0'0 0'1 48 115'3 2'6 115'3 115'3
0'1 0'1 0'0 0'1 49 125'3 2'6 125'3 125'3
0'1 0'1 0'0 0'1 50 135'3 2'6 135'3 135'3
0'1 0'1 0'0 0'1 51 145'3 2'6 145'3 145'3
0'1 0'1 0'0 0'1 52 155'3 2'6 155'3 155'3
0'1 0'1 0'0 0'1 53 165'3 2'6 165'3 165'3
0'1 0'1 0'0 0'1 54 175'3 2'6 175'3 175'3
0'1 0'1 0'0 0'1 55 185'3 2'6 185'3 185'3
0'1 0'1 0'0 0'1 56 195'3 2'6 195'3 195'3
0'1 0'1 0'0 0'1 57 205'3 2'6 205'3 205'3
0'1 0'1 0'0 0'1 58 215'3 2'6 215'3 215'3
0'1 0'1 0'0 0'1 59 225'3 2'6 225'3 225'3
0'1 0'1 0'0 0'1 60 235'3 2'6 235'3 235'3
0'1 0'1 0'0 0'1 61 245'3 2'6 245'3 245'3
0'1 0'1 0'0 0'1 62 255'3 2'6 255'3 255'3
0'1 0'1 0'0 0'1 63 265'3 2'7 265'3 265'3
0'1 0'1 0'0 0'1 64 275'3 2'7 275'3 275'3
0'1 0'1 0'0 0'1 80 435'2 2'6 435'2 435'2
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
262'3 262'3 3'5 262'3 63 0'1 0'0 0'1 0'1
252'3 252'3 3'4 252'3 64 0'1 0'0 0'1 0'1
242'3 242'3 3'4 242'3 65 0'1 0'0 0'1 0'1
232'3 232'3 3'4 232'3 66 0'1 0'0 0'1 0'1
222'3 222'3 3'4 222'3 67 0'1 0'0 0'1 0'1
212'3 212'3 3'4 212'3 68 0'1 0'0 0'1 0'1
202'3 202'3 3'4 202'3 69 0'1 0'0 0'1 0'1
192'3 192'3 3'4 192'3 70 0'1 0'0 0'1 0'1
182'3 182'3 3'4 182'3 71 0'1 0'0 0'1 0'1
172'3 172'3 3'4 172'3 72 0'1 0'0 0'1 0'1
162'3 162'3 3'4 162'3 73 0'1 0'0 0'1 0'1
152'3 152'3 3'4 152'3 74 0'1 0'0 0'1 0'1
142'3 142'3 3'4 142'3 75 0'1 0'0 0'1 0'1
132'3 132'3 3'4 132'3 76 0'1 0'0 0'1 0'1
122'3 122'3 3'4 122'3 77 0'1 0'0 0'1 0'1
112'3 112'3 3'4 112'3 78 0'1 0'0 0'1 0'1
102'3 102'3 3'4 102'3 79 0'1 0'0 0'1 0'1
92'3 92'3 3'4 92'3 80 0'1 0'0 0'1 0'1
82'3 82'3 3'4 82'3 81 0'1 0'0 0'1 0'1
72'3 72'3 3'4 72'3 82 0'1 0'0 0'1 0'1
62'3 62'3 3'4 62'3 83 0'1 0'0 0'1 0'1
52'3 52'3 3'3 52'3 84 0'1 -0'1 0'1 0'1
42'4 42'4 3'3 42'4 85 0'2 -0'1 0'2 0'2
32'6 32'6 3'2 32'6 86 0'4 -0'2 0'4 0'4
23'2 23'2 2'5 23'2 87 1'0 -0'7 2'3 2'3
14'7 14'7 2'0 14'7 88 2'5 -1'4 5'4 5'4
8'5 8'5 1'2 8'5 89 6'3 -2'2 6'3 6'3
2'0 1'7 0'5 4'5 90 12'3 -2'7 12'3 12'3
2'4 2'4 0'3 2'4 91 20'2 -3'1 20'2 20'2
1'6 1'6 0'2 1'4 92 29'2 -3'1 29'2 29'2
0'7 0'7 0'0 0'7 93 38'5 -3'4 38'5 38'5
0'5 0'5 0'0 0'5 94 48'3 -3'4 48'3 48'3
0'3 0'3 0'0 0'3 95 58'1 -3'4 58'1 58'1
0'3 0'3 0'1 0'3 96 68'0 -3'4 68'0 68'0
0'2 0'2 0'1 0'2 97 78'0 -3'3 78'0 78'0
0'2 0'2 0'1 0'2 98 87'7 -3'4 87'7 87'7
0'1 0'1 0'0 0'1 99 97'7 -3'4 97'7 97'7
0'1 0'1 0'0 0'1 100 107'7 -3'4 107'7 107'7
0'1 0'1 0'0 0'1 101 117'7 -3'4 117'7 117'7
0'1 0'1 0'0 0'1 102 127'7 -3'4 127'7 127'7
0'1 0'1 0'0 0'1 103 137'7 -3'4 137'7 137'7
0'1 0'1 0'0 0'1 104 147'7 -3'4 147'7 147'7
0'1 0'1 0'0 0'1 105 157'7 -3'4 157'7 157'7
0'1 0'1 0'0 0'1 106 167'7 -3'4 167'7 167'7
0'1 0'1 0'0 0'1 107 177'7 -3'4 177'7 177'7
0'1 0'1 0'0 0'1 108 187'7 -3'4 187'7 187'7
0'1 0'1 0'0 0'1 109 197'7 -3'4 197'7 197'7
0'1 0'1 0'0 0'1 110 207'7 -3'4 207'7 207'7
0'1 0'1 0'0 0'1 111 217'7 -3'4 217'7 217'7
0'1 0'1 0'0 0'1 112 227'7 -3'4 227'7 227'7
0'1 0'1 0'0 0'1 113 237'7 -3'4 237'7 237'7
Loading delayed options quotes. Please wait. loading