e-ADM Delayed Option Quotes
10 Minute Delayed
Options Snapshot
8/17/2019 10:40:39 PM
C September 2019
LastTrade: 371'0
Commodity: C
Option Quotes: SEP 19
10 Minute Delayed
Options Snapshot
8/17/2019 10:40:40 PM
S September 2019
LastTrade: 867'2
Commodity: S
Option Quotes: SEP 19
CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
271'1 271'1 10'2 271'1 10 0'1 0'0 0'1 0'1
191'1 191'1 10'2 191'1 18 0'1 0'0 0'1 0'1
181'1 181'1 10'2 181'1 19 0'1 0'0 0'1 0'1
171'1 171'1 10'2 171'1 20 0'1 0'0 0'1 0'1
161'1 161'1 10'2 161'1 21 0'1 0'0 0'1 0'1
151'1 151'1 10'2 151'1 22 0'1 0'0 0'1 0'1
141'1 141'1 10'2 141'1 23 0'1 0'0 0'1 0'1
131'1 131'1 10'2 131'1 24 0'1 0'0 0'1 0'1
121'1 121'1 10'2 121'1 25 0'1 0'0 0'1 0'1
111'1 111'1 10'2 111'1 26 0'1 0'0 0'1 0'1
101'1 101'1 10'2 101'1 27 0'1 0'0 0'1 0'1
96'1 96'1 10'2 96'1 27.5 0'1 0'0 0'1 0'1
91'1 91'1 10'2 91'1 28 0'1 0'0 0'1 0'1
86'1 86'1 10'2 86'1 28.5 0'1 0'0 0'1 0'1
81'1 81'1 10'2 81'1 29 0'1 0'0 0'1 0'1
76'1 76'1 10'2 76'1 29.5 0'1 0'0 0'1 0'1
71'1 71'1 10'2 71'1 30 0'1 0'0 0'1 0'1
66'1 66'1 10'2 66'1 30.5 0'1 0'0 0'1 0'1
61'1 61'1 10'2 61'1 31 0'1 0'0 0'1 0'1
56'1 56'1 10'2 56'1 31.5 0'1 0'0 0'1 0'1
51'1 51'1 10'2 51'1 32 0'1 0'0 0'1 0'1
46'1 46'1 10'2 46'1 32.5 0'1 0'0 0'1 0'1
41'1 41'1 10'1 41'1 33 0'1 -0'1 0'1 0'1
36'1 36'1 10'0 36'1 33.5 0'1 -0'2 0'1 0'1
31'1 31'1 9'6 31'1 34 0'1 -0'4 0'3 0'3
26'2 26'2 9'4 26'2 34.5 0'2 -0'6 0'2 0'2
21'3 21'3 8'6 21'3 35 0'3 -1'4 0'3 0'3
16'5 16'5 7'6 16'5 35.5 0'5 -2'4 0'5 0'5
12'2 12'2 6'3 12'2 36 1'2 -3'7 1'2 1'2
7'7 7'7 4'7 8'4 36.5 2'4 -5'3 2'4 2'4
5'3 5'3 3'2 5'3 37 4'3 -6'7 5'0 5'0
3'1 3'1 2'0 3'1 37.5 7'1 -8'2 7'1 7'1
1'4 1'4 0'7 1'4 38 10'4 -9'3 10'4 10'4
0'6 0'6 0'3 0'6 38.5 14'6 -9'7 14'6 14'6
0'2 0'2 0'1 0'3 39 19'3 -10'1 19'3 19'3
0'2 0'1 0'1 0'2 39.5 24'2 -10'1 24'2 24'1
0'1 0'1 0'0 0'1 40 29'1 -10'2 29'1 29'1
0'1 0'1 0'0 0'1 40.5 34'1 -10'2 34'1 34'1
0'1 0'1 0'0 0'1 41 39'1 -10'2 39'1 39'1
0'1 0'1 0'0 0'1 41.5 44'1 -10'2 44'1 44'1
0'1 0'1 0'0 0'1 42 49'1 -10'2 49'1 49'1
0'1 0'1 0'0 0'1 42.5 54'1 -10'2 54'1 54'1
0'1 0'1 0'0 0'1 43 59'1 -10'2 59'1 59'1
0'1 0'1 0'0 0'1 43.5 64'1 -10'2 64'1 64'1
0'1 0'1 0'0 0'1 44 69'1 -10'2 69'1 69'1
0'1 0'1 0'0 0'1 44.5 74'1 -10'2 76'4 76'4
0'1 0'1 0'0 0'1 45 79'1 -10'2 79'1 79'1
0'1 0'1 0'0 0'1 45.5 84'1 -10'2 84'1 84'1
0'1 0'1 0'0 0'1 46 89'1 -10'2 89'1 89'1
0'1 0'1 0'0 0'1 46.5 94'1 -10'2 94'1 94'1
0'1 0'1 0'0 0'1 47 99'1 -10'2 99'1 99'1
0'1 0'1 0'0 0'1 47.5 104'1 -10'2 104'1 104'1
0'1 0'1 0'0 0'1 48 109'1 -10'2 109'1 109'1
0'1 0'1 0'0 0'1 48.5 114'1 -10'2 114'1 114'1
0'1 0'1 0'0 0'1 49 119'1 -10'2 119'1 119'1
0'1 0'1 0'0 0'1 49.5 124'1 -10'2 124'1 124'1
0'1 0'1 0'0 0'1 50 129'1 -10'2 129'1 129'1
0'1 0'1 0'0 0'1 50.5 134'1 -10'2 134'1 134'1
0'1 0'1 0'0 0'1 51 139'1 -10'2 139'1 139'1
0'1 0'1 0'0 0'1 51.5 144'1 -10'2 144'1 144'1
0'1 0'1 0'0 0'1 52 149'1 -10'2 149'1 149'1
0'1 0'1 0'0 0'1 52.5 154'1 -10'2 154'1 154'1
0'1 0'1 0'0 0'1 53 159'1 -10'2 159'1 159'1
0'1 0'1 0'0 0'1 53.5 164'1 -10'2 164'1 164'1
0'1 0'1 0'0 0'1 54 169'1 -10'2 169'1 169'1
0'1 0'1 0'0 0'1 54.5 174'1 -10'2 174'1 174'1
0'1 0'1 0'0 0'1 55 179'1 -10'2 179'1 179'1
0'1 0'1 0'0 0'1 55.5 184'1 -10'2 184'1 184'1
0'1 0'1 0'0 0'1 56 189'1 -10'2 189'1 189'1
0'1 0'1 0'0 0'1 56.5 194'1 -10'2 194'1 194'1
0'1 0'1 0'0 0'1 57 199'1 -10'2 199'1 199'1
0'1 0'1 0'0 0'1 57.5 204'1 -10'2 204'1 204'1
0'1 0'1 0'0 0'1 58 209'1 -10'2 209'1 209'1
0'1 0'1 0'0 0'1 59 219'1 -10'2 219'1 219'1
0'1 0'1 0'0 0'1 60 229'1 -10'2 229'1 229'1
0'1 0'1 0'0 0'1 61 239'1 -10'2 239'1 239'1
0'1 0'1 0'0 0'1 62 249'1 -10'2 249'1 249'1
0'1 0'1 0'0 0'1 63 259'1 -10'2 259'1 259'1
0'1 0'1 0'0 0'1 64 269'1 -10'2 269'1 269'1
0'1 0'1 0'0 0'1 65 279'1 -10'2 279'1 279'1
0'1 0'1 0'0 0'1 66 289'1 -10'2 289'1 289'1
0'1 0'1 0'0 0'1 67 299'1 -10'1 299'1 299'1
0'1 0'1 0'0 0'1 68 309'1 -10'1 309'1 309'1
0'1 0'1 0'0 0'1 69 319'1 -10'1 319'1 319'1

CALLS OPTIONS PUTS
High Low Change Last Strike Last Change High Low
447'2 447'2 9'2 447'2 42 0'1 0'0 0'1 0'1
427'2 427'2 9'2 427'2 44 0'1 0'0 0'1 0'1
407'2 407'2 9'2 407'2 46 0'1 0'0 0'1 0'1
387'2 387'2 9'2 387'2 48 0'1 0'0 0'1 0'1
367'2 367'2 9'2 367'2 50 0'1 0'0 0'1 0'1
347'3 347'3 9'3 347'3 52 0'1 0'0 0'1 0'1
327'3 327'3 9'3 327'3 54 0'1 0'0 0'1 0'1
307'3 307'3 9'3 307'3 56 0'1 0'0 0'1 0'1
287'3 287'3 9'2 287'3 58 0'1 0'0 0'1 0'1
267'3 267'3 9'2 267'3 60 0'1 0'0 0'1 0'1
247'3 247'3 9'2 247'3 62 0'1 0'0 0'1 0'1
237'3 237'3 9'2 237'3 63 0'1 0'0 0'1 0'1
227'3 227'3 9'2 227'3 64 0'1 0'0 0'1 0'1
217'3 217'3 9'2 217'3 65 0'1 0'0 0'1 0'1
207'3 207'3 9'2 207'3 66 0'1 0'0 0'1 0'1
197'3 197'3 9'2 197'3 67 0'1 0'0 0'1 0'1
187'3 187'3 9'2 187'3 68 0'1 0'0 0'1 0'1
177'3 177'3 9'2 177'3 69 0'1 0'0 0'1 0'1
167'3 167'3 9'2 167'3 70 0'1 0'0 0'1 0'1
157'3 157'3 9'2 157'3 71 0'1 0'0 0'1 0'1
147'3 147'3 9'2 147'3 72 0'1 0'0 0'1 0'1
137'3 137'3 9'2 137'3 73 0'1 0'0 0'1 0'1
127'3 127'3 9'2 127'3 74 0'1 0'0 0'1 0'1
117'3 117'3 9'2 117'3 75 0'1 0'0 0'1 0'1
107'3 107'3 9'2 107'3 76 0'1 0'0 0'1 0'1
97'3 97'3 9'2 97'3 77 0'1 0'0 0'1 0'1
87'3 87'3 9'2 87'3 78 0'1 0'0 0'1 0'1
77'3 77'3 9'1 77'3 79 0'1 -0'1 0'1 0'1
67'3 67'3 9'0 67'3 80 0'1 -0'2 0'1 0'1
57'4 57'4 9'0 57'4 81 0'2 -0'2 0'2 0'2
47'4 47'4 8'6 47'4 82 0'2 -0'4 0'2 0'2
37'6 37'6 8'2 37'6 83 0'4 -1'0 0'4 0'4
28'3 28'3 7'2 28'3 84 1'1 -2'0 1'1 1'1
19'6 19'6 5'7 19'6 85 2'4 -3'3 2'4 2'4
12'4 12'4 4'2 12'4 86 5'2 -5'0 5'2 5'2
7'1 7'1 2'5 7'1 87 9'7 -6'5 9'7 9'7
3'5 3'5 1'4 3'5 88 16'3 -7'6 16'3 16'3
1'6 1'6 0'6 1'6 89 24'4 -8'4 24'4 24'4
0'6 0'6 0'2 0'6 90 33'4 -9'0 33'4 33'4
0'3 0'3 0'1 0'3 91 43'1 -9'1 43'1 43'1
0'2 0'2 0'1 0'2 92 53'0 -9'1 53'0 53'0
0'1 0'1 0'0 0'1 93 62'7 -9'2 62'7 62'7
0'1 0'1 0'0 0'1 94 72'7 -9'2 72'7 72'7
0'1 0'1 0'0 0'1 95 82'7 -9'2 82'7 82'7
0'1 0'1 0'0 0'1 96 92'7 -9'2 92'7 92'7
0'1 0'1 0'0 0'1 97 102'7 -9'2 102'7 102'7
0'1 0'1 0'0 0'1 98 112'7 -9'2 112'7 112'7
0'1 0'1 0'0 0'1 99 122'7 -9'2 122'7 122'7
0'1 0'1 0'0 0'1 100 132'7 -9'2 132'7 132'7
0'1 0'1 0'0 0'1 101 142'7 -9'2 142'7 142'7
0'1 0'1 0'0 0'1 102 152'7 -9'2 152'7 152'7
0'1 0'1 0'0 0'1 103 162'7 -9'2 162'7 162'7
0'1 0'1 0'0 0'1 104 172'7 -9'2 172'7 172'7
0'1 0'1 0'0 0'1 105 182'7 -9'2 182'7 182'7
0'1 0'1 0'0 0'1 106 192'7 -9'2 192'7 192'7
0'1 0'1 0'0 0'1 107 202'7 -9'2 202'7 202'7
0'1 0'1 0'0 0'1 108 212'7 -9'2 212'7 212'7
0'1 0'1 0'0 0'1 109 222'7 -9'2 222'7 222'7
0'1 0'1 0'0 0'1 110 232'7 -9'2 232'7 232'7
0'1 0'1 0'0 0'1 111 242'7 -9'2 242'7 242'7
0'1 0'1 0'0 0'1 112 252'7 -9'2 252'7 252'7
0'1 0'1 0'0 0'1 113 262'7 -9'2 262'7 262'7
0'1 0'1 0'0 0'1 114 272'7 -9'2 272'7 272'7
0'1 0'1 0'0 0'1 115 282'7 -9'2 282'7 282'7
0'1 0'1 0'0 0'1 116 292'7 -9'1 292'7 292'7
0'1 0'1 0'0 0'1 118 312'7 -9'1 312'7 312'7
0'1 0'1 0'0 0'1 120 332'7 -9'1 332'7 332'7
0'1 0'1 0'0 0'1 122 352'6 -9'2 352'6 352'6
0'1 0'1 0'0 0'1 124 372'6 -9'2 372'6 372'6
0'1 0'1 0'0 0'1 126 392'6 -9'2 392'6 392'6
0'1 0'1 0'0 0'1 128 412'6 -9'2 412'6 412'6
0'1 0'1 0'0 0'1 130 432'6 -9'2 432'6 432'6
0'1 0'1 0'0 0'1 132 452'6 -9'2 452'6 452'6
0'1 0'1 0'0 0'1 134 472'6 -9'2 472'6 472'6
0'1 0'1 0'0 0'1 136 492'6 -9'2 492'6 492'6
0'1 0'1 0'0 0'1 138 512'6 -9'2 512'6 512'6
0'1 0'1 0'0 0'1 140 532'6 -9'2 532'6 532'6
0'1 0'1 0'0 0'1 142 552'6 -9'2 552'6 552'6
0'1 0'1 0'0 0'1 144 572'6 -9'2 572'6 572'6