e-ADM Delayed Option Quotes
10 Minute Delayed
Options Snapshot
2/20/2020 6:42:59 PM
C March 2020
LastTrade: 378'4
Commodity: C
Option Quotes: MAR 20
10 Minute Delayed
Options Snapshot
2/20/2020 6:43:01 PM
S March 2020
LastTrade: 892'6
Commodity: S
Option Quotes: MAR 20
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

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