e-ADM Delayed Option Quotes
10 Minute Delayed
Options Snapshot
7/21/2019 12:32:01 PM
C September 2019
LastTrade: 430'6
Commodity: C
Option Quotes: AUG 19
10 Minute Delayed
Options Snapshot
7/21/2019 12:32:02 PM
S August 2019
LastTrade: 901'4
Commodity: S
Option Quotes: AUG 19
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
160'7 160'7 6'2 160'7 27 0'1 0'0 0'1 0'1
155'7 155'7 6'2 155'7 27.5 0'1 0'0 0'1 0'1
150'7 150'7 6'2 150'7 28 0'1 0'0 0'1 0'1
145'7 145'7 6'2 145'7 28.5 0'1 0'0 0'1 0'1
140'7 140'7 6'2 140'7 29 0'1 0'0 0'1 0'1
135'7 135'7 6'2 135'7 29.5 0'1 0'0 0'1 0'1
130'7 130'7 6'2 130'7 30 0'1 0'0 0'1 0'1
125'7 125'7 6'2 125'7 30.5 0'1 0'0 0'1 0'1
120'7 120'7 6'2 120'7 31 0'1 0'0 0'1 0'1
115'7 115'7 6'2 115'7 31.5 0'1 0'0 0'1 0'1
110'7 110'7 6'2 110'7 32 0'1 0'0 0'1 0'1
105'7 105'7 6'2 105'7 32.5 0'1 0'0 0'1 0'1
100'7 100'7 6'2 100'7 33 0'1 0'0 0'1 0'1
95'7 95'7 6'2 95'7 33.5 0'1 0'0 0'1 0'1
90'7 90'7 6'2 90'7 34 0'1 0'0 0'1 0'1
85'7 85'7 6'2 85'7 34.5 0'1 0'0 0'1 0'1
80'7 80'7 6'2 80'7 35 0'1 0'0 0'1 0'1
75'7 75'7 6'2 75'7 35.5 0'1 0'0 0'1 0'1
70'7 70'7 6'2 70'7 36 0'1 0'0 0'1 0'1
65'7 65'7 6'2 65'7 36.5 0'1 0'0 0'1 0'1
60'7 60'7 6'2 60'7 37 0'1 0'0 0'1 0'1
55'7 55'7 6'2 55'7 37.5 0'1 0'0 0'1 0'1
50'7 50'7 6'2 50'7 38 0'1 0'0 0'1 0'1
45'7 45'7 6'2 45'7 38.5 0'1 0'0 0'1 0'1
40'7 40'7 6'1 40'7 39 0'1 -0'1 0'1 0'1
35'7 35'7 6'0 35'7 39.5 0'1 -0'2 0'1 0'1
31'0 31'0 5'7 31'0 40 0'2 -0'3 0'2 0'2
26'1 26'1 5'5 26'1 40.5 0'3 -0'5 0'3 0'3
21'4 21'4 5'3 21'4 41 0'6 -0'7 0'6 0'6
17'0 17'0 4'7 17'0 41.5 1'2 -1'3 1'2 1'2
12'7 12'7 4'1 12'7 42 2'1 -2'1 2'1 2'1
9'2 9'2 3'2 9'2 42.5 3'4 -3'0 3'4 3'4
6'2 6'2 2'1 6'2 43 5'4 -4'1 4'6 4'6
4'1 4'1 1'3 4'1 43.5 8'3 -4'7 9'3 9'3
2'5 2'5 0'6 2'5 44 11'7 -5'4 11'4 11'4
1'6 1'6 0'4 1'6 44.5 16'0 -5'6 16'0 16'0
1'1 1'1 0'2 1'1 45 20'3 -6'0 20'3 20'3
0'6 0'6 0'1 0'6 45.5 25'0 -6'1 25'0 25'0
0'4 0'4 0'0 0'4 46 29'6 -6'2 29'6 29'6
0'3 0'3 0'0 0'3 46.5 34'5 -6'2 34'5 34'5
0'2 0'2 0'0 0'2 47 39'4 -6'2 39'4 39'4
0'2 0'2 0'0 0'2 47.5 44'4 -6'1 44'4 44'4
0'2 0'2 0'1 0'2 48 49'4 -6'1 49'4 49'4
0'1 0'1 0'0 0'1 48.5 54'3 -6'2 54'3 54'3
0'1 0'1 0'0 0'1 49 59'3 -6'2 59'3 59'3
0'1 0'1 0'0 0'1 49.5 64'3 -6'2 64'3 64'3
0'1 0'1 0'0 0'1 50 69'3 -6'2 69'3 69'3
0'1 0'1 0'0 0'1 50.5 74'3 -6'2 74'3 74'3
0'1 0'1 0'0 0'1 51 79'3 -6'2 79'3 79'3
0'1 0'1 0'0 0'1 51.5 84'3 -6'2 84'3 84'3
0'1 0'1 0'0 0'1 52 89'3 -6'2 89'3 89'3
0'1 0'1 0'0 0'1 52.5 94'3 -6'2 94'3 94'3
0'1 0'1 0'0 0'1 53 99'3 -6'2 99'3 99'3
0'1 0'1 0'0 0'1 53.5 104'3 -6'2 104'3 104'3
0'1 0'1 0'0 0'1 54 109'3 -6'2 109'3 109'3
0'1 0'1 0'0 0'1 54.5 114'3 -6'2 114'3 114'3
0'1 0'1 0'0 0'1 55 119'3 -6'2 119'3 119'3
0'1 0'1 0'0 0'1 55.5 124'3 -6'2 124'3 124'3
0'1 0'1 0'0 0'1 56 129'3 -6'2 129'3 129'3
0'1 0'1 0'0 0'1 56.5 134'3 -6'2 134'3 134'3
0'1 0'1 0'0 0'1 57 139'3 -6'2 139'3 139'3
0'1 0'1 0'0 0'1 57.5 144'3 -6'2 144'3 144'3
0'1 0'1 0'0 0'1 58 149'3 -6'2 149'3 149'3
0'1 0'1 0'0 0'1 59 159'3 -6'2 159'3 159'3
0'1 0'1 0'0 0'1 60 169'3 -6'2 169'3 169'3

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
501'4 501'4 20'2 501'4 40 0'1 0'0 0'1 0'1
481'4 481'4 20'2 481'4 42 0'1 0'0 0'1 0'1
461'4 461'4 20'2 461'4 44 0'1 0'0 0'1 0'1
441'4 441'4 20'2 441'4 46 0'1 0'0 0'1 0'1
421'4 421'4 20'2 421'4 48 0'1 0'0 0'1 0'1
401'4 401'4 20'2 401'4 50 0'1 0'0 0'1 0'1
381'4 381'4 20'2 381'4 52 0'1 0'0 0'1 0'1
361'4 361'4 20'2 361'4 54 0'1 0'0 0'1 0'1
341'4 341'4 20'2 341'4 56 0'1 0'0 0'1 0'1
321'5 321'5 20'3 321'5 58 0'1 0'0 0'1 0'1
301'5 301'5 20'3 301'5 60 0'1 0'0 0'1 0'1
291'5 291'5 20'2 291'5 61 0'1 0'0 0'1 0'1
281'5 281'5 20'2 281'5 62 0'1 0'0 0'1 0'1
271'5 271'5 20'2 271'5 63 0'1 0'0 0'1 0'1
261'5 261'5 20'2 261'5 64 0'1 0'0 0'1 0'1
251'5 251'5 20'2 251'5 65 0'1 0'0 0'1 0'1
241'5 241'5 20'2 241'5 66 0'1 0'0 0'1 0'1
231'5 231'5 20'2 231'5 67 0'1 0'0 0'1 0'1
221'5 221'5 20'2 221'5 68 0'1 0'0 0'1 0'1
211'5 211'5 20'2 211'5 69 0'1 0'0 0'1 0'1
201'5 201'5 20'2 201'5 70 0'1 0'0 0'1 0'1
191'5 191'5 20'2 191'5 71 0'1 0'0 0'1 0'1
181'5 181'5 20'2 181'5 72 0'1 0'0 0'1 0'1
171'5 171'5 20'2 171'5 73 0'1 0'0 0'1 0'1
161'5 161'5 20'2 161'5 74 0'1 0'0 0'1 0'1
151'5 151'5 20'2 151'5 75 0'1 0'0 0'1 0'1
141'5 141'5 20'2 141'5 76 0'1 0'0 0'1 0'1
131'5 131'5 20'2 131'5 77 0'1 0'0 0'1 0'1
121'5 121'5 20'2 121'5 78 0'1 0'0 0'1 0'1
111'5 111'5 20'2 111'5 79 0'1 0'0 0'1 0'1
101'5 101'5 20'2 101'5 80 0'1 0'0 0'1 0'1
91'5 91'5 20'2 91'5 81 0'1 0'0 0'1 0'1
81'5 81'5 20'1 81'5 82 0'1 -0'1 0'1 0'1
71'5 71'5 20'1 71'5 83 0'1 -0'1 0'1 0'1
61'5 61'5 20'0 61'5 84 0'1 -0'2 0'1 0'1
51'5 51'5 19'5 51'5 85 0'2 -0'4 0'2 0'2
41'7 41'7 19'1 41'7 86 0'3 -1'1 0'3 0'3
32'2 32'2 17'3 32'2 87 0'6 -2'7 0'6 0'6
23'1 23'1 14'4 23'1 88 1'5 -5'6 3'2 1'5
15'2 15'2 10'4 15'2 89 3'6 -9'6 3'6 3'6
9'2 9'2 6'5 9'2 90 7'6 -13'5 7'6 7'6
5'2 5'2 3'6 5'2 91 13'6 -16'4 13'6 13'6
2'7 2'7 2'0 2'7 92 21'3 -18'2 21'3 21'3
1'5 1'5 1'1 1'5 93 30'1 -19'1 30'1 30'1
1'0 1'0 0'6 1'0 94 39'4 -19'4 39'4 39'4
0'5 0'5 0'3 0'5 95 49'1 -19'7 49'1 49'1
0'3 0'3 0'2 0'3 96 58'7 -20'0 58'7 58'7
0'2 0'2 0'1 0'2 97 68'6 -20'1 68'6 68'6
0'1 0'1 0'0 0'1 98 78'5 -20'2 78'5 78'5
0'1 0'1 0'0 0'1 99 88'5 -20'2 88'5 88'5
0'1 0'1 0'0 0'1 100 98'5 -20'2 98'5 98'5
0'1 0'1 0'0 0'1 101 108'5 -20'2 108'5 108'5
0'1 0'1 0'0 0'1 102 118'5 -20'2 118'5 118'5
0'1 0'1 0'0 0'1 103 128'5 -20'2 128'5 128'5
0'1 0'1 0'0 0'1 104 138'5 -20'2 138'5 138'5
0'1 0'1 0'0 0'1 105 148'5 -20'2 148'5 148'5
0'1 0'1 0'0 0'1 106 158'5 -20'2 158'5 158'5
0'1 0'1 0'0 0'1 107 168'5 -20'2 168'5 168'5
0'1 0'1 0'0 0'1 108 178'5 -20'2 178'5 178'5
0'1 0'1 0'0 0'1 109 188'5 -20'2 188'5 188'5
0'1 0'1 0'0 0'1 110 198'5 -20'2 198'5 198'5
0'1 0'1 0'0 0'1 111 208'5 -20'2 208'5 208'5
0'1 0'1 0'0 0'1 112 218'5 -20'2 218'5 218'5
0'1 0'1 0'0 0'1 113 228'5 -20'2 228'5 228'5
0'1 0'1 0'0 0'1 114 238'5 -20'2 238'5 238'5
0'1 0'1 0'0 0'1 115 248'5 -20'2 248'5 248'5
0'1 0'1 0'0 0'1 116 258'5 -20'1 258'5 258'5
0'1 0'1 0'0 0'1 118 278'5 -20'1 278'5 278'5
0'1 0'1 0'0 0'1 120 298'5 -20'1 298'5 298'5
0'1 0'1 0'0 0'1 122 318'5 -20'1 318'5 318'5
0'1 0'1 0'0 0'1 124 338'4 -20'2 338'4 338'4
0'1 0'1 0'0 0'1 126 358'4 -20'2 358'4 358'4
0'1 0'1 0'0 0'1 128 378'4 -20'2 378'4 378'4
0'1 0'1 0'0 0'1 130 398'4 -20'2 398'4 398'4
0'1 0'1 0'0 0'1 132 418'4 -20'2 418'4 418'4
0'1 0'1 0'0 0'1 134 438'4 -20'2 438'4 438'4
0'1 0'1 0'0 0'1 136 458'4 -20'2 458'4 458'4
0'1 0'1 0'0 0'1 138 478'4 -20'2 478'4 478'4
0'1 0'1 0'0 0'1 140 498'4 -20'2 498'4 498'4
0'1 0'1 0'0 0'1 142 518'4 -20'2 518'4 518'4
0'1 0'1 0'0 0'1 144 538'4 -20'2 538'4 538'4
0'1 0'1 0'0 0'1 146 558'4 -20'2 558'4 558'4
0'1 0'1 0'0 0'1 148 578'4 -20'2 578'4 578'4
0'1 0'1 0'0 0'1 150 598'4 -20'2 598'4 598'4
0'1 0'1 0'0 0'1 152 618'4 -20'2 618'4 618'4
0'1 0'1 0'0 0'1 154 638'4 -20'2 638'4 638'4
0'1 0'1 0'0 0'1 156 658'4 -20'2 658'4 658'4