Login:
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