Login:
Password:


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

10 Minute Delayed
Options Snapshot
8/18/17 21:56:53 CST
C September 2017
LastTrade: 350'4
Commodity:
Options Quotes:
10 Minute Delayed
Options Snapshot
8/18/17 21:56:53 CST
S September 2017
LastTrade: 930'2
Commodity:
Options Quotes:

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
170'5 170'5 -2'0 170'5 18 0'1 0'0 0'1 0'1
160'5 160'5 -2'0 160'5 19 0'1 0'0 0'1 0'1
150'5 150'5 -2'0 150'5 20 0'1 0'0 0'1 0'1
140'5 140'5 -2'0 140'5 21 0'1 0'0 0'1 0'1
130'5 130'5 -2'0 130'5 22 0'1 0'0 0'1 0'1
120'5 120'5 -2'0 120'5 23 0'1 0'0 0'1 0'1
110'5 110'5 -2'0 110'5 24 0'1 0'0 0'1 0'1
100'5 100'5 -2'0 100'5 25 0'1 0'0 0'1 0'1
90'5 90'5 -2'0 90'5 26 0'1 0'0 0'1 0'1
85'5 85'5 0'0 85'5 26.5 0'1 0'0 0'1 0'1
80'5 80'5 -2'0 80'5 27 0'1 0'0 0'1 0'1
75'5 75'5 -2'0 75'5 27.5 0'1 0'0 0'1 0'1
70'5 70'5 -2'0 70'5 28 0'1 0'0 0'1 0'1
65'5 65'5 -2'0 65'5 28.5 0'1 0'0 0'1 0'1
60'5 60'5 -2'0 60'5 29 0'1 0'0 0'1 0'1
55'5 55'5 -2'0 55'5 29.5 0'1 0'0 0'1 0'1
50'5 50'5 -2'0 50'5 30 0'1 0'0 0'1 0'1
45'5 45'5 -2'0 45'5 30.5 0'1 0'0 0'1 0'1
40'5 40'5 -2'0 40'5 31 0'1 0'0 0'1 0'1
35'5 35'5 -2'0 35'5 31.5 0'1 0'0 0'1 0'1
30'5 30'5 -2'0 30'5 32 0'1 0'0 0'1 0'1
25'5 25'5 -2'0 25'5 32.5 0'1 0'0 0'1 0'1
20'6 20'6 -2'0 20'6 33 0'2 0'0 0'2 0'2
15'7 15'7 -2'0 15'7 33.5 0'3 0'0 0'3 0'3
11'3 11'3 -2'0 11'3 34 0'7 0'0 0'6 0'6
7'3 7'3 -1'6 7'3 34.5 1'7 0'2 1'7 1'7
4'2 4'2 -1'4 4'2 35 3'6 0'4 3'6 3'6
2'1 2'1 -1'0 2'1 35.5 6'5 1'0 6'5 6'5
1'4 1'4 -0'5 1'0 36 10'4 1'3 10'2 9'4
0'4 0'4 -0'3 0'3 36.5 14'7 1'5 14'7 14'7
0'2 0'2 -0'2 0'2 37 19'6 1'6 19'6 19'6
0'1 0'1 -0'1 0'1 37.5 24'5 1'7 24'5 24'5
0'1 0'1 0'0 0'1 38 29'5 2'0 29'5 29'5
0'1 0'1 0'0 0'1 38.5 34'5 2'0 34'5 34'5
0'1 0'1 0'0 0'1 39 39'5 2'0 39'5 39'5
0'1 0'1 0'0 0'1 39.5 44'5 2'0 44'5 44'5
0'1 0'1 0'0 0'1 40 49'5 2'0 49'5 49'5
0'1 0'1 0'0 0'1 40.5 54'5 2'0 54'5 54'5
0'1 0'1 0'0 0'1 41 59'5 2'0 59'5 59'5
0'1 0'1 0'0 0'1 41.5 64'5 2'0 64'5 64'5
0'1 0'1 0'0 0'1 42 69'5 2'0 69'5 69'5
0'1 0'1 0'0 0'1 42.5 74'5 2'0 74'5 74'5
0'1 0'1 0'0 0'1 43 79'5 2'0 79'5 79'5
0'1 0'1 0'0 0'1 43.5 84'5 2'0 84'5 84'5
0'1 0'1 0'0 0'1 44 89'5 2'0 89'5 89'5
0'1 0'1 0'0 0'1 44.5 94'5 2'0 94'5 94'5
0'1 0'1 0'0 0'1 45 99'5 2'0 99'5 99'5
0'1 0'1 0'0 0'1 45.5 104'5 2'0 104'5 104'5
0'1 0'1 0'0 0'1 46 109'5 2'0 109'5 109'5
0'1 0'1 0'0 0'1 46.5 114'5 2'0 114'5 114'5
0'1 0'1 0'0 0'1 47 119'5 2'0 119'5 119'5
0'1 0'1 0'0 0'1 47.5 124'5 2'0 124'5 124'5
0'1 0'1 0'0 0'1 48 129'5 2'0 129'5 129'5
0'1 0'1 0'0 0'1 48.5 134'5 2'0 134'5 134'5
0'1 0'1 0'0 0'1 49 139'5 2'0 139'5 139'5
0'1 0'1 0'0 0'1 49.5 144'5 2'0 144'5 144'5
0'1 0'1 0'0 0'1 50 149'5 2'0 149'5 149'5
0'1 0'1 0'0 0'1 51 159'5 2'0 159'5 159'5
0'1 0'1 0'0 0'1 52 169'5 2'0 169'5 169'5
0'1 0'1 0'0 0'1 53 179'5 2'0 179'5 179'5
0'1 0'1 0'0 0'1 54 189'5 2'0 189'5 189'5
0'1 0'1 0'0 0'1 55 199'5 2'0 199'5 199'5
0'1 0'1 0'0 0'1 56 209'5 2'0 209'5 209'5
0'1 0'1 0'0 0'1 57 219'5 2'0 219'5 219'5
0'1 0'1 0'0 0'1 58 229'5 2'0 229'5 229'5
0'1 0'1 0'0 0'1 59 239'5 2'0 239'5 239'5
0'1 0'1 0'0 0'1 60 249'5 2'0 249'5 249'5
0'1 0'1 0'0 0'1 61 259'5 2'0 259'5 259'5
0'1 0'1 0'0 0'1 62 269'5 2'0 269'5 269'5
0'1 0'1 0'0 0'1 63 279'5 2'0 279'5 279'5
Loading delayed options quotes. Please wait. loading
 
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
470'2 470'2 8'4 470'2 46 0'1 0'0 0'1 0'1
450'2 450'2 8'4 450'2 48 0'1 0'0 0'1 0'1
430'2 430'2 8'4 430'2 50 0'1 0'0 0'1 0'1
410'2 410'2 8'4 410'2 52 0'1 0'0 0'1 0'1
390'3 390'3 8'5 390'3 54 0'1 0'0 0'1 0'1
370'3 370'3 8'4 370'3 56 0'1 0'0 0'1 0'1
350'3 350'3 8'4 350'3 58 0'1 0'0 0'1 0'1
330'3 330'3 8'4 330'3 60 0'1 0'0 0'1 0'1
310'3 310'3 8'4 310'3 62 0'1 0'0 0'1 0'1
290'3 290'3 8'4 290'3 64 0'1 0'0 0'1 0'1
270'3 270'3 8'4 270'3 66 0'1 0'0 0'1 0'1
250'3 250'3 8'4 250'3 68 0'1 0'0 0'1 0'1
240'3 240'3 8'4 240'3 69 0'1 0'0 0'1 0'1
230'3 230'3 8'4 230'3 70 0'1 0'0 0'1 0'1
220'3 220'3 8'4 220'3 71 0'1 0'0 0'1 0'1
210'3 210'3 8'4 210'3 72 0'1 0'0 0'1 0'1
200'3 200'3 8'4 200'3 73 0'1 0'0 0'1 0'1
190'3 190'3 8'4 190'3 74 0'1 0'0 0'1 0'1
180'3 180'3 8'4 180'3 75 0'1 0'0 0'1 0'1
170'3 170'3 8'4 170'3 76 0'1 0'0 0'1 0'1
160'3 160'3 8'4 160'3 77 0'1 0'0 0'1 0'1
150'3 150'3 8'4 150'3 78 0'1 0'0 0'1 0'1
140'3 140'3 8'4 140'3 79 0'1 0'0 0'1 0'1
130'3 130'3 8'4 130'3 80 0'1 0'0 0'1 0'1
120'3 120'3 8'4 120'3 81 0'1 0'0 0'1 0'1
110'3 110'3 8'3 110'3 82 0'1 -0'1 0'1 0'1
100'3 100'3 8'3 100'3 83 0'1 -0'1 0'1 0'1
90'3 90'3 8'3 90'3 84 0'1 -0'1 0'1 0'1
80'4 80'4 8'3 80'4 85 0'2 -0'1 0'2 0'2
70'5 70'5 8'3 70'5 86 0'3 -0'1 0'3 0'3
60'5 60'5 8'2 60'5 87 0'3 -0'2 0'3 0'3
50'6 50'6 8'1 50'6 88 0'4 -0'3 0'4 0'4
41'0 41'0 7'7 41'0 89 0'6 -0'5 0'6 0'6
31'4 31'4 7'3 31'4 90 1'2 -1'1 1'2 1'2
22'3 22'3 6'2 22'3 91 2'1 -2'2 2'5 1'6
14'2 14'2 4'7 14'2 92 4'0 -3'5 5'1 4'0
7'7 7'7 3'1 7'7 93 7'5 -5'3 7'5 7'0
3'6 3'6 1'4 3'6 94 13'4 -7'0 13'4 13'4
1'7 1'7 0'6 1'7 95 21'5 -7'6 21'5 21'5
0'7 0'7 0'2 0'7 96 30'5 -8'2 30'5 30'5
0'4 0'4 0'1 0'4 97 40'2 -8'3 40'2 40'2
0'3 0'3 0'1 0'3 98 50'1 -8'3 50'1 50'1
0'2 0'2 0'1 0'2 99 60'0 -8'3 60'0 60'0
0'2 0'2 0'1 0'2 100 70'0 -8'3 70'0 70'0
0'1 0'1 0'0 0'1 101 79'7 -8'4 79'7 79'7
0'1 0'1 0'0 0'1 102 89'7 -8'4 89'7 89'7
0'1 0'1 0'0 0'1 103 99'7 -8'4 99'7 99'7
0'1 0'1 0'0 0'1 104 109'7 -8'4 109'7 109'7
0'1 0'1 0'0 0'1 105 119'7 -8'4 119'7 119'7
0'1 0'1 0'0 0'1 106 129'7 -8'4 129'7 129'7
0'1 0'1 0'0 0'1 107 139'7 -8'4 139'7 139'7
0'1 0'1 0'0 0'1 108 149'7 -8'4 149'7 149'7
0'1 0'1 0'0 0'1 109 159'7 -8'4 159'7 159'7
0'1 0'1 0'0 0'1 110 169'7 -8'4 169'7 169'7
0'1 0'1 0'0 0'1 111 179'7 -8'4 179'7 179'7
0'1 0'1 0'0 0'1 112 189'7 -8'4 189'7 189'7
0'1 0'1 0'0 0'1 113 199'7 -8'4 199'7 199'7
0'1 0'1 0'0 0'1 114 209'7 -8'4 209'7 209'7
0'1 0'1 0'0 0'1 115 219'7 -8'4 219'7 219'7
0'1 0'1 0'0 0'1 116 229'7 -8'4 229'7 229'7
0'1 0'1 0'0 0'1 117 239'7 -8'4 239'7 239'7
0'1 0'1 0'0 0'1 118 249'7 -8'4 249'7 249'7
0'1 0'1 0'0 0'1 119 259'7 -8'4 259'7 259'7
0'1 0'1 0'0 0'1 120 269'7 -8'4 269'7 269'7
0'1 0'1 0'0 0'1 121 279'7 -8'4 279'7 279'7
0'1 0'1 0'0 0'1 122 289'7 -8'4 289'7 289'7
0'1 0'1 0'0 0'1 123 299'7 -8'4 299'7 299'7
0'1 0'1 0'0 0'1 124 309'7 -8'4 309'7 309'7
0'1 0'1 0'0 0'1 125 319'7 -8'4 319'7 319'7
0'1 0'1 0'0 0'1 126 329'7 -8'4 329'7 329'7
0'1 0'1 0'0 0'1 127 339'7 -8'4 339'7 339'7
0'1 0'1 0'0 0'1 128 349'7 -8'3 349'7 349'7
0'1 0'1 0'0 0'1 130 369'7 -8'3 369'7 369'7
0'1 0'1 0'0 0'1 132 389'6 -8'4 389'6 389'6
0'1 0'1 0'0 0'1 134 409'6 -8'4 409'6 409'6
0'1 0'1 0'0 0'1 136 429'6 -8'4 429'6 429'6
0'1 0'1 0'0 0'1 138 449'6 -8'4 449'6 449'6
0'1 0'1 0'0 0'1 140 469'6 -8'4 469'6 469'6
0'1 0'1 0'0 0'1 142 489'6 -8'4 489'6 489'6
0'1 0'1 0'0 0'1 144 509'6 -8'4 509'6 509'6
0'1 0'1 0'0 0'1 146 529'6 -8'4 529'6 529'6
0'1 0'1 0'0 0'1 148 549'6 -8'4 549'6 549'6
0'1 0'1 0'0 0'1 150 569'6 -8'4 569'6 569'6
0'1 0'1 0'0 0'1 152 589'6 -8'4 589'6 589'6
0'1 0'1 0'0 0'1 154 609'6 -8'4 609'6 609'6
0'1 0'1 0'0 0'1 156 629'6 -8'4 629'6 629'6
0'1 0'1 0'0 0'1 158 649'6 -8'4 649'6 649'6
Loading delayed options quotes. Please wait. loading