e-ADM Delayed Option Quotes
10 Minute Delayed
Options Snapshot
12/6/2019 1:18:11 PM
C March 2020
LastTrade: 376'6
Commodity: C
Option Quotes: FEB 20
10 Minute Delayed
Options Snapshot
12/6/2019 1:18:12 PM
S March 2020
LastTrade: 898'6
Commodity: S
Option Quotes: FEB 20
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
91'6 28.5 0'1
86'6 29 0'1
81'6 29.5 0'1
76'6 30 0'1
71'6 30.5 0'1
66'6 31 0'1
61'6 31.5 0'1
56'7 32 0'1
51'7 32.5 0'1
46'7 33 0'2
42'0 33.5 0'2
37'1 34 0'3
32'2 34.5 0'4
27'4 35 0'6
22'7 35.5 1'1
18'5 36 1'7
14'6 36.5 3'0
11'4 37 4'6
8'6 37.5 7'0
6'4 38 9'6
4'6 38.5 13'0
3'4 39 16'5
2'4 39.5 20'6
1'7 40 25'1
1'3 40.5 29'5
1'1 41 34'2
0'7 41.5 39'1
0'6 42 43'7
0'5 42.5 48'7
0'5 43 53'6
0'4 43.5 58'5
0'3 44 63'5
0'3 44.5 68'4
0'3 45 73'4
0'2 45.5 78'4
0'2 46 83'3
0'2 46.5 88'3
0'2 47 93'3
0'1 47.5 98'3
0'1 48 103'2
0'1 48.5 108'2
0'1 49 113'2
0'1 49.5 118'2
0'1 50 123'2

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
228'6 67 0'1
218'6 68 0'1
208'6 69 0'1
198'6 70 0'1
188'6 71 0'1
178'6 72 0'1
168'6 73 0'1
158'6 74 0'1
148'6 75 0'1
138'6 76 0'1
128'6 77 0'1
118'7 78 0'2
109'0 79 0'3
99'1 80 0'4
89'2 81 0'5
79'4 82 0'7
69'6 83 1'1
60'2 84 1'4
51'1 85 2'3
42'2 86 3'5
34'1 87 5'4
27'0 88 8'2
20'7 89 12'2
15'7 90 17'1
11'7 91 23'1
8'6 92 29'7
6'3 93 37'5
4'5 94 45'7
3'3 95 54'5
2'4 96 63'5
1'7 97 73'0
1'4 98 82'5
1'1 99 92'2
1'0 100 102'1
0'6 101 111'7
0'5 102 121'6
0'5 103 131'6
0'4 104 141'5
0'3 105 151'4
0'3 106 161'4
0'2 107 171'3
0'2 108 181'3
0'2 109 191'3
0'2 110 201'3
0'1 111 211'2
0'1 112 221'2
0'1 113 231'2
0'1 114 241'2
0'1 115 251'2
0'1 116 261'2
0'1 117 271'2
0'1 118 281'2