e-ADM Delayed Option Quotes
10 Minute Delayed
Options Snapshot
11/12/2019 8:21:12 AM
C December 2019
LastTrade: 373'2
Commodity: C
Option Quotes: DEC 19
10 Minute Delayed
Options Snapshot
11/12/2019 8:21:13 AM
S January 2020
LastTrade: 917'0
Commodity: S
Option Quotes: DEC 19
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
273'3 10 0'1
193'3 18 0'1
183'3 19 0'1
173'3 20 0'1
163'3 21 0'1
153'3 22 0'1
143'3 23 0'1
133'3 24 0'1
123'3 25 0'1
113'3 26 0'1
103'3 27 0'1
98'3 27.5 0'1
93'3 28 0'1
88'3 28.5 0'1
83'3 29 0'1
78'3 29.5 0'1
73'3 30 0'1
68'3 30.5 0'1
63'3 31 0'1
58'3 31.5 0'1
53'3 32 0'1
48'3 32.5 0'1
43'3 33 0'1
38'3 33.5 0'1
33'3 34 0'1
28'3 34.5 0'1
23'4 35 0'2
18'5 35.5 0'3
13'7 36 0'5
9'4 36.5 1'2
6'0 37 2'6
3'3 37.5 5'1
1'6 38 8'4
0'7 38.5 12'5
0'4 39 17'2
0'2 39.5 22'0
0'2 40 27'0
0'2 40.5 31'7
0'1 41 36'7
0'1 41.5 41'7
0'1 42 46'7
0'1 42.5 51'7
0'1 43 56'7
0'1 43.5 61'7
0'1 44 66'7
0'1 44.5 71'7
0'1 45 76'7
0'1 45.5 81'7
0'1 46 86'7
0'1 46.5 91'7
0'1 47 96'7
0'1 47.5 101'7
0'1 48 106'7
0'1 48.5 111'7
0'1 49 116'7
0'1 49.5 121'7
0'1 50 126'7
0'1 51 136'7
0'1 52 146'7
0'1 53 156'7
0'1 54 166'7
0'1 55 176'7
0'1 56 186'7
0'1 57 196'7
0'1 58 206'7
0'1 59 216'7
0'1 60 226'7
0'1 61 236'7
0'1 62 246'7
0'1 63 256'7
0'1 64 266'7
0'1 65 276'6
0'1 66 286'6
0'1 67 296'6
0'1 68 306'6
0'1 69 316'6
0'1 70 326'6
0'1 72 346'6
0'1 74 366'6
0'1 76 386'6
0'1 78 406'6
0'1 80 426'6
0'1 90 526'6
0'1 100 626'6

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
257'1 66 0'1
247'1 67 0'1
237'1 68 0'1
227'1 69 0'1
217'1 70 0'1
207'1 71 0'1
197'1 72 0'1
187'1 73 0'1
177'1 74 0'1
167'1 75 0'1
157'1 76 0'1
147'1 77 0'1
137'1 78 0'1
127'1 79 0'1
117'1 80 0'1
107'1 81 0'1
97'1 82 0'1
87'1 83 0'1
77'1 84 0'1
67'1 85 0'1
57'1 86 0'1
47'1 87 0'2
37'3 88 0'4
28'0 89 1'0
19'2 90 2'2
12'1 91 5'1
6'6 92 9'6
3'2 93 16'2
1'4 94 24'4
0'5 95 33'5
0'2 96 43'2
0'1 97 53'1
0'1 98 63'1
0'1 99 73'1
0'1 100 83'1
0'1 101 93'1
0'1 102 103'1
0'1 103 113'1
0'1 104 123'1
0'1 105 133'1
0'1 106 143'1
0'1 107 153'1
0'1 108 163'1
0'1 109 173'1
0'1 110 183'1
0'1 111 193'1
0'1 112 203'1
0'1 113 213'1
0'1 114 223'1
0'1 115 233'1
0'1 116 243'1
0'1 117 253'1
0'1 118 263'1