Login:
Password:


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

10 Minute Delayed
Options Snapshot
2/20/20 51:19:24 CST
C March 2020
LastTrade: 378'4
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
2/20/20 51:19:24 CST
S March 2020
LastTrade: 892'6
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
278'5 278'5 -2'0 278'5 10 0'1 0'0 0'1 0'1
188'5 188'5 -2'0 188'5 19 0'1 0'0 0'1 0'1
178'5 178'5 -2'0 178'5 20 0'1 0'0 0'1 0'1
168'5 168'5 -2'0 168'5 21 0'1 0'0 0'1 0'1
158'5 158'5 -2'0 158'5 22 0'1 0'0 0'1 0'1
148'5 148'5 -2'0 148'5 23 0'1 0'0 0'1 0'1
138'5 138'5 -2'0 138'5 24 0'1 0'0 0'1 0'1
128'5 128'5 -2'0 128'5 25 0'1 0'0 0'1 0'1
118'5 118'5 -2'0 118'5 26 0'1 0'0 0'1 0'1
108'5 108'5 -2'0 108'5 27 0'1 0'0 0'1 0'1
98'5 98'5 -2'0 98'5 28 0'1 0'0 0'1 0'1
93'5 93'5 -2'0 93'5 28.5 0'1 0'0 0'1 0'1
88'5 88'5 -2'0 88'5 29 0'1 0'0 0'1 0'1
83'5 83'5 -2'0 83'5 29.5 0'1 0'0 0'1 0'1
78'5 78'5 -2'0 78'5 30 0'1 0'0 0'1 0'1
73'5 73'5 -2'0 73'5 30.5 0'1 0'0 0'1 0'1
68'5 68'5 -2'0 68'5 31 0'1 0'0 0'1 0'1
63'5 63'5 -2'0 63'5 31.5 0'1 0'0 0'1 0'1
58'5 58'5 -2'0 58'5 32 0'1 0'0 0'1 0'1
53'5 53'5 -2'0 53'5 32.5 0'1 0'0 0'1 0'1
48'5 48'5 -2'0 48'5 33 0'1 0'0 0'1 0'1
43'5 43'5 -2'0 43'5 33.5 0'1 0'0 0'1 0'1
38'5 38'5 -2'0 38'5 34 0'1 0'0 0'1 0'1
33'5 33'5 -2'0 33'5 34.5 0'1 0'0 0'1 0'1
28'5 28'5 -2'0 28'5 35 0'1 0'0 0'1 0'1
23'5 23'5 -2'0 23'5 35.5 0'1 0'0 0'1 0'1
18'5 18'5 -2'0 18'5 36 0'1 0'0 0'1 0'1
13'5 13'5 -2'0 13'5 36.5 0'1 0'0 0'1 0'1
8'5 8'5 -2'0 8'5 37 0'1 0'0 0'1 0'1
4'0 4'0 -1'7 4'0 37.5 0'4 0'1 0'4 0'4
1'2 1'1 -1'2 1'0 38 2'4 0'6 2'4 1'4
0'3 0'3 -0'2 0'3 38.5 6'7 1'6 6'7 6'7
0'1 0'1 -0'1 0'1 39 11'5 1'7 10'1 10'1
0'1 0'1 0'0 0'1 39.5 16'5 2'0 16'5 16'5
0'1 0'1 0'0 0'1 40 21'5 2'0 21'5 21'5
0'1 0'1 0'0 0'1 40.5 26'5 2'0 26'5 26'5
0'1 0'1 0'0 0'1 41 31'5 2'0 31'5 31'5
0'1 0'1 0'0 0'1 41.5 36'5 2'0 36'5 36'5
0'1 0'1 0'0 0'1 42 41'5 2'0 39'7 39'7
0'1 0'1 0'0 0'1 42.5 46'5 2'0 46'5 46'5
0'1 0'1 0'0 0'1 43 51'5 2'0 51'5 51'5
0'1 0'1 0'0 0'1 43.5 56'5 2'0 56'5 56'5
0'1 0'1 0'0 0'1 44 61'5 2'0 61'5 61'5
0'1 0'1 0'0 0'1 44.5 66'5 2'0 66'5 66'5
0'1 0'1 0'0 0'1 45 71'5 2'0 71'5 71'5
0'1 0'1 0'0 0'1 45.5 76'5 2'0 76'5 76'5
0'1 0'1 0'0 0'1 46 81'5 2'0 81'5 81'5
0'1 0'1 0'0 0'1 46.5 86'5 2'0 86'5 86'5
0'1 0'1 0'0 0'1 47 91'5 2'0 91'5 91'5
0'1 0'1 0'0 0'1 47.5 96'5 2'0 96'5 96'5
0'1 0'1 0'0 0'1 48 101'5 2'0 101'5 101'5
0'1 0'1 0'0 0'1 48.5 106'5 2'0 106'5 106'5
0'1 0'1 0'0 0'1 49 111'5 2'0 111'5 111'5
0'1 0'1 0'0 0'1 50 121'5 2'0 121'5 121'5
0'1 0'1 0'0 0'1 51 131'5 2'0 131'5 131'5
0'1 0'1 0'0 0'1 52 141'5 2'0 141'5 141'5
0'1 0'1 0'0 0'1 53 151'5 2'0 151'5 151'5
0'1 0'1 0'0 0'1 54 161'5 2'0 161'5 161'5
0'1 0'1 0'0 0'1 55 171'5 2'0 171'5 171'5
0'1 0'1 0'0 0'1 56 181'5 2'0 181'5 181'5
0'1 0'1 0'0 0'1 57 191'5 2'0 191'5 191'5
0'1 0'1 0'0 0'1 58 201'5 2'0 201'5 201'5
0'1 0'1 0'0 0'1 59 211'5 2'0 211'5 211'5
0'1 0'1 0'0 0'1 60 221'5 2'0 221'5 221'5
0'1 0'1 0'0 0'1 61 231'5 2'0 231'5 231'5
0'1 0'1 0'0 0'1 62 241'5 2'0 241'5 241'5
0'1 0'1 0'0 0'1 63 251'5 2'0 251'5 251'5
0'1 0'1 0'0 0'1 64 261'5 2'0 261'5 261'5
0'1 0'1 0'0 0'1 65 271'5 2'0 271'5 271'5
0'1 0'1 0'0 0'1 66 281'5 2'0 281'5 281'5
0'1 0'1 0'0 0'1 67 291'5 2'0 291'5 291'5
0'1 0'1 0'0 0'1 68 301'5 2'0 301'5 301'5
0'1 0'1 0'0 0'1 69 311'5 2'0 311'5 311'5
0'1 0'1 0'0 0'1 70 321'5 2'0 321'5 321'5
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
452'7 452'7 -4'4 452'7 44 0'1 0'0 0'1 0'1
432'7 432'7 -4'4 432'7 46 0'1 0'0 0'1 0'1
412'7 412'7 -4'4 412'7 48 0'1 0'0 0'1 0'1
392'7 392'7 -4'4 392'7 50 0'1 0'0 0'1 0'1
372'7 372'7 -4'4 372'7 52 0'1 0'0 0'1 0'1
352'7 352'7 -4'4 352'7 54 0'1 0'0 0'1 0'1
332'7 332'7 -4'4 332'7 56 0'1 0'0 0'1 0'1
312'7 312'7 -4'4 312'7 58 0'1 0'0 0'1 0'1
292'7 292'7 -4'4 292'7 60 0'1 0'0 0'1 0'1
272'7 272'7 -4'4 272'7 62 0'1 0'0 0'1 0'1
252'7 252'7 -4'4 252'7 64 0'1 0'0 0'1 0'1
232'7 232'7 -4'4 232'7 66 0'1 0'0 0'1 0'1
222'7 222'7 -4'4 222'7 67 0'1 0'0 0'1 0'1
212'7 212'7 -4'4 212'7 68 0'1 0'0 0'1 0'1
202'7 202'7 -4'4 202'7 69 0'1 0'0 0'1 0'1
192'7 192'7 -4'4 192'7 70 0'1 0'0 0'1 0'1
182'7 182'7 -4'4 182'7 71 0'1 0'0 0'1 0'1
172'7 172'7 -4'4 172'7 72 0'1 0'0 0'1 0'1
162'7 162'7 -4'4 162'7 73 0'1 0'0 0'1 0'1
152'7 152'7 -4'4 152'7 74 0'1 0'0 0'1 0'1
142'7 142'7 -4'4 142'7 75 0'1 0'0 0'1 0'1
132'7 132'7 -4'4 132'7 76 0'1 0'0 0'1 0'1
122'7 122'7 -4'4 122'7 77 0'1 0'0 0'1 0'1
112'7 112'7 -4'4 112'7 78 0'1 0'0 0'1 0'1
102'7 102'7 -4'4 102'7 79 0'1 0'0 0'1 0'1
92'7 92'7 -4'4 92'7 80 0'1 0'0 0'1 0'1
82'7 82'7 -4'4 82'7 81 0'1 0'0 0'1 0'1
72'7 72'7 -4'4 72'7 82 0'1 0'0 0'1 0'1
62'7 62'7 -4'4 62'7 83 0'1 0'0 0'1 0'1
52'7 52'7 -4'4 52'7 84 0'1 0'0 0'1 0'1
42'7 42'7 -4'4 42'7 85 0'1 0'0 0'1 0'1
32'7 32'7 -4'4 32'7 86 0'1 0'0 0'1 0'1
22'7 22'7 -4'5 22'7 87 0'1 -0'1 0'1 0'1
13'1 13'1 -4'5 13'1 88 0'3 -0'1 0'3 0'3
4'6 4'6 -4'1 4'6 89 2'0 0'3 2'3 2'0
1'7 1'0 -2'1 1'0 90 8'2 2'3 8'2 8'2
0'2 0'2 -0'5 0'2 91 17'4 3'7 17'4 17'4
0'1 0'1 -0'1 0'1 92 27'3 4'3 27'3 27'3
0'1 0'1 0'0 0'1 93 37'3 4'4 37'3 37'3
0'1 0'1 0'0 0'1 94 47'3 4'4 47'3 47'3
0'1 0'1 0'0 0'1 95 57'3 4'4 57'3 57'3
0'1 0'1 0'0 0'1 96 67'3 4'4 67'3 67'3
0'1 0'1 0'0 0'1 97 77'3 4'4 77'3 77'3
0'1 0'1 0'0 0'1 98 87'3 4'4 87'3 87'3
0'1 0'1 0'0 0'1 99 97'3 4'4 97'3 97'3
0'1 0'1 0'0 0'1 100 107'3 4'4 107'3 107'3
0'1 0'1 0'0 0'1 101 117'3 4'4 117'3 117'3
0'1 0'1 0'0 0'1 102 127'3 4'4 127'3 127'3
0'1 0'1 0'0 0'1 103 137'3 4'4 137'3 137'3
0'1 0'1 0'0 0'1 104 147'3 4'4 147'3 147'3
0'1 0'1 0'0 0'1 105 157'3 4'4 157'3 157'3
0'1 0'1 0'0 0'1 106 167'3 4'4 167'3 167'3
0'1 0'1 0'0 0'1 107 177'3 4'4 177'3 177'3
0'1 0'1 0'0 0'1 108 187'3 4'4 187'3 187'3
0'1 0'1 0'0 0'1 109 197'3 4'4 197'3 197'3
0'1 0'1 0'0 0'1 110 207'3 4'4 207'3 207'3
0'1 0'1 0'0 0'1 111 217'3 4'4 217'3 217'3
0'1 0'1 0'0 0'1 112 227'3 4'4 227'3 227'3
0'1 0'1 0'0 0'1 113 237'3 4'4 237'3 237'3
0'1 0'1 0'0 0'1 114 247'3 4'4 247'3 247'3
0'1 0'1 0'0 0'1 115 257'3 4'4 257'3 257'3
0'1 0'1 0'0 0'1 116 267'3 4'4 267'3 267'3
0'1 0'1 0'0 0'1 117 277'3 4'4 277'3 277'3
0'1 0'1 0'0 0'1 118 287'3 4'4 287'3 287'3
0'1 0'1 0'0 0'1 119 297'3 4'4 297'3 297'3
0'1 0'1 0'0 0'1 120 307'3 4'4 307'3 307'3
0'1 0'1 0'0 0'1 122 327'3 4'4 327'3 327'3
0'1 0'1 0'0 0'1 124 347'3 4'4 347'3 347'3
0'1 0'1 0'0 0'1 126 367'3 4'4 367'3 367'3
0'1 0'1 0'0 0'1 128 387'3 4'4 387'3 387'3
0'1 0'1 0'0 0'1 130 407'3 4'4 407'3 407'3
0'1 0'1 0'0 0'1 132 427'3 4'4 427'3 427'3
0'1 0'1 0'0 0'1 134 447'3 4'4 447'3 447'3
0'1 0'1 0'0 0'1 136 467'3 4'4 467'3 467'3
0'1 0'1 0'0 0'1 138 487'3 4'4 487'3 487'3
0'1 0'1 0'0 0'1 140 507'3 4'4 507'3 507'3
0'1 0'1 0'0 0'1 142 527'3 4'4 527'3 527'3
0'1 0'1 0'0 0'1 144 547'3 4'4 547'3 547'3
0'1 0'1 0'0 0'1 146 567'3 4'4 567'3 567'3
Loading delayed options quotes. Please wait. loading