Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-13)Premium Content

Cme Group Inc (CME)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 170127C00092500 C 01/27/17 92.5 21.60 26.10
CME 170127C00095000 C 01/27/17 95.0 19.10 23.70
CME 170127C00097500 C 01/27/17 97.5 16.60 21.00
CME 170127C00100000 C 01/27/17 100.0 14.20 18.70
CME 170127C00101000 C 01/27/17 101.0 13.10 17.60
CME 170127C00102000 C 01/27/17 102.0 12.10 16.50
CME 170127C00103000 C 01/27/17 103.0 11.20 15.70
CME 170127C00104000 C 01/27/17 104.0 10.60 14.60
CME 170127C00105000 C 01/27/17 105.0 9.60 13.60
CME 170127C00106000 C 01/27/17 106.0 8.70 12.80
CME 170127C00107000 C 01/27/17 107.0 7.70 11.70
CME 170127C00108000 C 01/27/17 108.0 6.60 10.50
CME 170127C00109000 C 01/27/17 109.0 5.60 9.60
CME 170127C00110000 C 01/27/17 110.0 4.70 8.70
CME 170127C00111000 C 01/27/17 111.0 3.60 7.60
CME 170127C00112000 C 01/27/17 112.0 2.80 6.60
CME 170127C00113000 C 01/27/17 113.0 2.35 4.90
CME 170127C00114000 C 01/27/17 114.0 1.75 3.80
CME 170127C00115000 C 01/27/17 115.0 1.90 2.45
CME 170127C00116000 C 01/27/17 116.0 1.25 1.40
CME 170127C00117000 C 01/27/17 117.0 0.70 0.80
CME 170127C00118000 C 01/27/17 118.0 0.35 0.45
CME 170127C00119000 C 01/27/17 119.0 0.10 0.25
CME 170127C00120000 C 01/27/17 120.0 0.05 0.35
CME 170127C00121000 C 01/27/17 121.0 0.00 0.40
CME 170127C00122000 C 01/27/17 122.0 0.00 0.20
CME 170127C00123000 C 01/27/17 123.0 0.00 0.20
CME 170127C00124000 C 01/27/17 124.0 0.00 0.15
CME 170127C00125000 C 01/27/17 125.0 0.00 0.05
CME 170127C00126000 C 01/27/17 126.0 0.00 0.15
CME 170127C00127000 C 01/27/17 127.0 0.00 0.20
CME 170127C00128000 C 01/27/17 128.0 0.00 0.20
CME 170127C00129000 C 01/27/17 129.0 0.00 0.20
CME 170127C00130000 C 01/27/17 130.0 0.00 0.20
CME 170127C00131000 C 01/27/17 131.0 0.00 0.15
CME 170127C00132000 C 01/27/17 132.0 0.00 0.15
CME 170127C00133000 C 01/27/17 133.0 0.00 0.20
CME 170127C00134000 C 01/27/17 134.0 0.00 0.20
CME 170127C00135000 C 01/27/17 135.0 0.00 0.20
CME 170127C00140000 C 01/27/17 140.0 0.00 0.20
CME 170127C00145000 C 01/27/17 145.0 0.00 0.35
CME 170127P00092500 P 01/27/17 92.5 0.00 0.45
CME 170127P00095000 P 01/27/17 95.0 0.00 0.25
CME 170127P00097500 P 01/27/17 97.5 0.00 0.25
CME 170127P00100000 P 01/27/17 100.0 0.00 0.25
CME 170127P00101000 P 01/27/17 101.0 0.00 0.15
CME 170127P00102000 P 01/27/17 102.0 0.00 0.25
CME 170127P00103000 P 01/27/17 103.0 0.00 0.25
CME 170127P00104000 P 01/27/17 104.0 0.00 0.25
CME 170127P00105000 P 01/27/17 105.0 0.00 0.30
CME 170127P00106000 P 01/27/17 106.0 0.00 0.30
CME 170127P00107000 P 01/27/17 107.0 0.00 0.20
CME 170127P00108000 P 01/27/17 108.0 0.00 0.25
CME 170127P00109000 P 01/27/17 109.0 0.00 0.20
CME 170127P00110000 P 01/27/17 110.0 0.00 0.20
CME 170127P00111000 P 01/27/17 111.0 0.00 0.30
CME 170127P00112000 P 01/27/17 112.0 0.00 0.40
CME 170127P00113000 P 01/27/17 113.0 0.10 0.30
CME 170127P00114000 P 01/27/17 114.0 0.20 0.45
CME 170127P00115000 P 01/27/17 115.0 0.40 0.45
CME 170127P00116000 P 01/27/17 116.0 0.60 0.75
CME 170127P00117000 P 01/27/17 117.0 1.00 1.20
CME 170127P00118000 P 01/27/17 118.0 1.55 3.00
CME 170127P00119000 P 01/27/17 119.0 1.75 4.00
CME 170127P00120000 P 01/27/17 120.0 2.00 5.50
CME 170127P00121000 P 01/27/17 121.0 3.20 6.80
CME 170127P00122000 P 01/27/17 122.0 4.00 7.80
CME 170127P00123000 P 01/27/17 123.0 5.00 8.90
CME 170127P00124000 P 01/27/17 124.0 6.10 9.90
CME 170127P00125000 P 01/27/17 125.0 7.30 10.90
CME 170127P00126000 P 01/27/17 126.0 8.20 11.90
CME 170127P00127000 P 01/27/17 127.0 9.00 12.90
CME 170127P00128000 P 01/27/17 128.0 9.90 13.90
CME 170127P00129000 P 01/27/17 129.0 11.10 14.90
CME 170127P00130000 P 01/27/17 130.0 11.90 15.90
CME 170127P00131000 P 01/27/17 131.0 12.90 16.90
CME 170127P00132000 P 01/27/17 132.0 14.00 17.90
CME 170127P00133000 P 01/27/17 133.0 14.60 18.90
CME 170127P00134000 P 01/27/17 134.0 15.60 19.90
CME 170127P00135000 P 01/27/17 135.0 16.70 20.90
CME 170127P00140000 P 01/27/17 140.0 21.80 25.90
CME 170127P00145000 P 01/27/17 145.0 26.80 30.90
CME 170203C00100000 C 02/03/17 100.0 14.40 18.40
CME 170203C00101000 C 02/03/17 101.0 13.40 17.40
CME 170203C00102000 C 02/03/17 102.0 12.40 16.40
CME 170203C00103000 C 02/03/17 103.0 11.40 15.40
CME 170203C00104000 C 02/03/17 104.0 10.50 14.30
CME 170203C00105000 C 02/03/17 105.0 9.40 13.60
CME 170203C00106000 C 02/03/17 106.0 8.60 12.50
CME 170203C00107000 C 02/03/17 107.0 7.60 11.60
CME 170203C00108000 C 02/03/17 108.0 6.70 10.30
CME 170203C00109000 C 02/03/17 109.0 5.70 9.10
CME 170203C00110000 C 02/03/17 110.0 5.20 8.60
CME 170203C00111000 C 02/03/17 111.0 3.90 6.90
CME 170203C00112000 C 02/03/17 112.0 3.30 6.50
CME 170203C00113000 C 02/03/17 113.0 2.50 6.10
CME 170203C00114000 C 02/03/17 114.0 3.30 3.70
CME 170203C00115000 C 02/03/17 115.0 2.70 2.95
CME 170203C00116000 C 02/03/17 116.0 2.10 2.25
CME 170203C00117000 C 02/03/17 117.0 1.55 1.70
CME 170203C00118000 C 02/03/17 118.0 1.10 1.30
CME 170203C00119000 C 02/03/17 119.0 0.75 0.95
CME 170203C00120000 C 02/03/17 120.0 0.50 0.65
CME 170203C00121000 C 02/03/17 121.0 0.30 0.50
CME 170203C00122000 C 02/03/17 122.0 0.15 0.35
CME 170203C00123000 C 02/03/17 123.0 0.10 0.25
CME 170203C00124000 C 02/03/17 124.0 0.00 0.15
CME 170203C00125000 C 02/03/17 125.0 0.05 0.15
CME 170203C00126000 C 02/03/17 126.0 0.00 0.10
CME 170203C00127000 C 02/03/17 127.0 0.00 0.10
CME 170203C00128000 C 02/03/17 128.0 0.00 0.05
CME 170203C00129000 C 02/03/17 129.0 0.00 0.10
CME 170203C00130000 C 02/03/17 130.0 0.00 0.10
CME 170203C00131000 C 02/03/17 131.0 0.00 0.10
CME 170203C00132000 C 02/03/17 132.0 0.00 0.10
CME 170203C00133000 C 02/03/17 133.0 0.00 0.10
CME 170203C00134000 C 02/03/17 134.0 0.00 0.05
CME 170203C00135000 C 02/03/17 135.0 0.00 0.10
CME 170203C00140000 C 02/03/17 140.0 0.00 0.05
CME 170203P00100000 P 02/03/17 100.0 0.00 0.10
CME 170203P00101000 P 02/03/17 101.0 0.00 0.10
CME 170203P00102000 P 02/03/17 102.0 0.00 0.10
CME 170203P00103000 P 02/03/17 103.0 0.00 0.10
CME 170203P00104000 P 02/03/17 104.0 0.00 0.15
CME 170203P00105000 P 02/03/17 105.0 0.00 0.15
CME 170203P00106000 P 02/03/17 106.0 0.00 0.20
CME 170203P00107000 P 02/03/17 107.0 0.05 0.20
CME 170203P00108000 P 02/03/17 108.0 0.05 0.25
CME 170203P00109000 P 02/03/17 109.0 0.10 0.30
CME 170203P00110000 P 02/03/17 110.0 0.20 0.40
CME 170203P00111000 P 02/03/17 111.0 0.25 0.50
CME 170203P00112000 P 02/03/17 112.0 0.40 0.65
CME 170203P00113000 P 02/03/17 113.0 0.55 0.85
CME 170203P00114000 P 02/03/17 114.0 0.80 1.05
CME 170203P00115000 P 02/03/17 115.0 1.05 1.30
CME 170203P00116000 P 02/03/17 116.0 1.45 1.60
CME 170203P00117000 P 02/03/17 117.0 1.90 2.05
CME 170203P00118000 P 02/03/17 118.0 2.40 2.60
CME 170203P00119000 P 02/03/17 119.0 3.00 5.10
CME 170203P00120000 P 02/03/17 120.0 3.20 5.60
CME 170203P00121000 P 02/03/17 121.0 4.00 6.90
CME 170203P00122000 P 02/03/17 122.0 4.60 7.80
CME 170203P00123000 P 02/03/17 123.0 4.90 8.60
CME 170203P00124000 P 02/03/17 124.0 5.70 9.70
CME 170203P00125000 P 02/03/17 125.0 6.80 10.50
CME 170203P00126000 P 02/03/17 126.0 7.40 11.50
CME 170203P00127000 P 02/03/17 127.0 8.50 12.80
CME 170203P00128000 P 02/03/17 128.0 9.20 13.90
CME 170203P00129000 P 02/03/17 129.0 10.50 14.90
CME 170203P00130000 P 02/03/17 130.0 11.60 15.90
CME 170203P00131000 P 02/03/17 131.0 12.40 16.90
CME 170203P00132000 P 02/03/17 132.0 13.60 17.90
CME 170203P00133000 P 02/03/17 133.0 14.60 18.90
CME 170203P00134000 P 02/03/17 134.0 15.40 19.90
CME 170203P00135000 P 02/03/17 135.0 16.40 20.90
CME 170203P00140000 P 02/03/17 140.0 21.50 25.90
CME 170210C00101000 C 02/10/17 101.0 13.40 17.30
CME 170210C00102000 C 02/10/17 102.0 12.40 16.50
CME 170210C00103000 C 02/10/17 103.0 11.40 15.50
CME 170210C00104000 C 02/10/17 104.0 10.60 14.80
CME 170210C00105000 C 02/10/17 105.0 9.50 13.60
CME 170210C00106000 C 02/10/17 106.0 8.60 12.60
CME 170210C00107000 C 02/10/17 107.0 7.70 11.90
CME 170210C00108000 C 02/10/17 108.0 6.70 10.00
CME 170210C00109000 C 02/10/17 109.0 5.90 8.90
CME 170210C00110000 C 02/10/17 110.0 5.10 7.90
CME 170210C00111000 C 02/10/17 111.0 4.50 7.50
CME 170210C00112000 C 02/10/17 112.0 3.30 6.20
CME 170210C00113000 C 02/10/17 113.0 4.20 5.10
CME 170210C00114000 C 02/10/17 114.0 3.60 3.90
CME 170210C00115000 C 02/10/17 115.0 2.95 3.20
CME 170210C00116000 C 02/10/17 116.0 2.35 2.60
CME 170210C00117000 C 02/10/17 117.0 1.85 2.05
CME 170210C00118000 C 02/10/17 118.0 1.40 1.55
CME 170210C00119000 C 02/10/17 119.0 0.95 1.15
CME 170210C00120000 C 02/10/17 120.0 0.65 0.85
CME 170210C00121000 C 02/10/17 121.0 0.45 0.65
CME 170210C00122000 C 02/10/17 122.0 0.25 0.50
CME 170210C00123000 C 02/10/17 123.0 0.15 0.40
CME 170210C00124000 C 02/10/17 124.0 0.10 0.30
CME 170210C00125000 C 02/10/17 125.0 0.05 0.20
CME 170210C00126000 C 02/10/17 126.0 0.00 0.15
CME 170210C00127000 C 02/10/17 127.0 0.00 0.15
CME 170210C00128000 C 02/10/17 128.0 0.00 0.10
CME 170210C00129000 C 02/10/17 129.0 0.00 0.10
CME 170210C00130000 C 02/10/17 130.0 0.00 0.10
CME 170210C00131000 C 02/10/17 131.0 0.00 0.10
CME 170210P00101000 P 02/10/17 101.0 0.00 0.15
CME 170210P00102000 P 02/10/17 102.0 0.00 0.15
CME 170210P00103000 P 02/10/17 103.0 0.00 0.10
CME 170210P00104000 P 02/10/17 104.0 0.00 0.20
CME 170210P00105000 P 02/10/17 105.0 0.00 0.15
CME 170210P00106000 P 02/10/17 106.0 0.05 0.25
CME 170210P00107000 P 02/10/17 107.0 0.10 0.25
CME 170210P00108000 P 02/10/17 108.0 0.15 0.35
CME 170210P00109000 P 02/10/17 109.0 0.25 0.50
CME 170210P00110000 P 02/10/17 110.0 0.35 0.60
CME 170210P00111000 P 02/10/17 111.0 0.45 0.75
CME 170210P00112000 P 02/10/17 112.0 0.65 0.90
CME 170210P00113000 P 02/10/17 113.0 0.75 1.05
CME 170210P00114000 P 02/10/17 114.0 1.05 1.25
CME 170210P00115000 P 02/10/17 115.0 1.30 1.50
CME 170210P00116000 P 02/10/17 116.0 1.70 1.90
CME 170210P00117000 P 02/10/17 117.0 2.15 2.35
CME 170210P00118000 P 02/10/17 118.0 2.70 3.10
CME 170210P00119000 P 02/10/17 119.0 3.20 3.80
CME 170210P00120000 P 02/10/17 120.0 2.45 4.70
CME 170210P00121000 P 02/10/17 121.0 3.20 6.70
CME 170210P00122000 P 02/10/17 122.0 5.00 7.80
CME 170210P00123000 P 02/10/17 123.0 4.90 8.30
CME 170210P00124000 P 02/10/17 124.0 6.10 9.60
CME 170210P00125000 P 02/10/17 125.0 6.80 10.60
CME 170210P00126000 P 02/10/17 126.0 7.90 11.60
CME 170210P00127000 P 02/10/17 127.0 8.50 12.80
CME 170210P00128000 P 02/10/17 128.0 10.00 13.60
CME 170210P00129000 P 02/10/17 129.0 11.00 14.60
CME 170210P00130000 P 02/10/17 130.0 11.80 15.80
CME 170210P00131000 P 02/10/17 131.0 12.60 16.90
CME 170217C00065000 C 02/17/17 65.0 49.10 53.50
CME 170217C00070000 C 02/17/17 70.0 44.00 48.70
CME 170217C00075000 C 02/17/17 75.0 39.00 43.60
CME 170217C00080000 C 02/17/17 80.0 34.10 38.70
CME 170217C00085000 C 02/17/17 85.0 29.10 33.40
CME 170217C00090000 C 02/17/17 90.0 24.10 28.60
CME 170217C00095000 C 02/17/17 95.0 19.10 23.80
CME 170217C00100000 C 02/17/17 100.0 14.20 17.00
CME 170217C00105000 C 02/17/17 105.0 9.30 13.60
CME 170217C00110000 C 02/17/17 110.0 7.10 7.40
CME 170217C00115000 C 02/17/17 115.0 3.20 3.40
CME 170217C00120000 C 02/17/17 120.0 0.90 1.05
CME 170217C00125000 C 02/17/17 125.0 0.10 0.40
CME 170217C00130000 C 02/17/17 130.0 0.00 0.25
CME 170217C00135000 C 02/17/17 135.0 0.00 0.45
CME 170217C00140000 C 02/17/17 140.0 0.00 0.55
CME 170217C00145000 C 02/17/17 145.0 0.00 0.20
CME 170217C00150000 C 02/17/17 150.0 0.00 0.20
CME 170217C00155000 C 02/17/17 155.0 0.00 0.15
CME 170217C00160000 C 02/17/17 160.0 0.00 0.40
CME 170217C00165000 C 02/17/17 165.0 0.00 0.45
CME 170217C00170000 C 02/17/17 170.0 0.00 0.45
CME 170217C00175000 C 02/17/17 175.0 0.00 0.40
CME 170217C00180000 C 02/17/17 180.0 0.00 0.40
CME 170217P00065000 P 02/17/17 65.0 0.00 0.45
CME 170217P00070000 P 02/17/17 70.0 0.00 0.45
CME 170217P00075000 P 02/17/17 75.0 0.00 0.45
CME 170217P00080000 P 02/17/17 80.0 0.00 0.30
CME 170217P00085000 P 02/17/17 85.0 0.00 0.05
CME 170217P00090000 P 02/17/17 90.0 0.00 0.10
CME 170217P00095000 P 02/17/17 95.0 0.00 0.15
CME 170217P00100000 P 02/17/17 100.0 0.00 0.20
CME 170217P00105000 P 02/17/17 105.0 0.00 0.30
CME 170217P00110000 P 02/17/17 110.0 0.50 0.85
CME 170217P00115000 P 02/17/17 115.0 1.50 1.65
CME 170217P00120000 P 02/17/17 120.0 3.40 4.80
CME 170217P00125000 P 02/17/17 125.0 6.30 10.60
CME 170217P00130000 P 02/17/17 130.0 11.00 15.10
CME 170217P00135000 P 02/17/17 135.0 16.00 20.60
CME 170217P00140000 P 02/17/17 140.0 21.00 25.10
CME 170217P00145000 P 02/17/17 145.0 26.10 30.50
CME 170217P00150000 P 02/17/17 150.0 31.20 35.50
CME 170217P00155000 P 02/17/17 155.0 35.90 40.10
CME 170217P00160000 P 02/17/17 160.0 41.10 45.30
CME 170217P00165000 P 02/17/17 165.0 46.10 50.50
CME 170217P00170000 P 02/17/17 170.0 51.00 55.60
CME 170217P00175000 P 02/17/17 175.0 56.10 60.60
CME 170217P00180000 P 02/17/17 180.0 61.00 65.20
CME 170224C00101000 C 02/24/17 101.0 13.20 17.80
CME 170224C00102000 C 02/24/17 102.0 12.30 16.80
CME 170224C00103000 C 02/24/17 103.0 11.30 15.70
CME 170224C00104000 C 02/24/17 104.0 10.50 14.90
CME 170224C00105000 C 02/24/17 105.0 9.40 13.50
CME 170224C00106000 C 02/24/17 106.0 8.50 12.40
CME 170224C00107000 C 02/24/17 107.0 7.50 11.60
CME 170224C00108000 C 02/24/17 108.0 7.10 10.70
CME 170224C00109000 C 02/24/17 109.0 6.30 9.10
CME 170224C00110000 C 02/24/17 110.0 5.50 8.80
CME 170224C00111000 C 02/24/17 111.0 4.90 7.40
CME 170224C00112000 C 02/24/17 112.0 5.10 6.10
CME 170224C00113000 C 02/24/17 113.0 4.70 5.10
CME 170224C00114000 C 02/24/17 114.0 3.90 4.40
CME 170224C00115000 C 02/24/17 115.0 3.30 3.70
CME 170224C00116000 C 02/24/17 116.0 2.75 3.10
CME 170224C00117000 C 02/24/17 117.0 2.20 2.55
CME 170224C00118000 C 02/24/17 118.0 1.80 2.00
CME 170224C00119000 C 02/24/17 119.0 1.30 1.65
CME 170224C00120000 C 02/24/17 120.0 1.00 1.30
CME 170224C00121000 C 02/24/17 121.0 0.70 0.95
CME 170224C00122000 C 02/24/17 122.0 0.50 0.80
CME 170224C00123000 C 02/24/17 123.0 0.35 0.60
CME 170224C00124000 C 02/24/17 124.0 0.25 0.50
CME 170224C00125000 C 02/24/17 125.0 0.15 0.45
CME 170224C00126000 C 02/24/17 126.0 0.10 0.35
CME 170224C00127000 C 02/24/17 127.0 0.05 0.25
CME 170224C00128000 C 02/24/17 128.0 0.05 0.20
CME 170224C00129000 C 02/24/17 129.0 0.00 0.15
CME 170224C00130000 C 02/24/17 130.0 0.00 0.15
CME 170224C00131000 C 02/24/17 131.0 0.00 0.15
CME 170224P00101000 P 02/24/17 101.0 0.00 0.25
CME 170224P00102000 P 02/24/17 102.0 0.05 0.25
CME 170224P00103000 P 02/24/17 103.0 0.10 0.30
CME 170224P00104000 P 02/24/17 104.0 0.10 0.35
CME 170224P00105000 P 02/24/17 105.0 0.15 0.40
CME 170224P00106000 P 02/24/17 106.0 0.15 0.45
CME 170224P00107000 P 02/24/17 107.0 0.25 0.55
CME 170224P00108000 P 02/24/17 108.0 0.35 0.65
CME 170224P00109000 P 02/24/17 109.0 0.40 0.80
CME 170224P00110000 P 02/24/17 110.0 0.55 0.80
CME 170224P00111000 P 02/24/17 111.0 0.70 1.05
CME 170224P00112000 P 02/24/17 112.0 0.85 1.15
CME 170224P00113000 P 02/24/17 113.0 1.05 1.35
CME 170224P00114000 P 02/24/17 114.0 1.35 1.55
CME 170224P00115000 P 02/24/17 115.0 1.65 1.90
CME 170224P00116000 P 02/24/17 116.0 2.05 2.30
CME 170224P00117000 P 02/24/17 117.0 2.50 2.75
CME 170224P00118000 P 02/24/17 118.0 3.00 3.50
CME 170224P00119000 P 02/24/17 119.0 3.60 4.10
CME 170224P00120000 P 02/24/17 120.0 4.10 5.00
CME 170224P00121000 P 02/24/17 121.0 3.70 6.00
CME 170224P00122000 P 02/24/17 122.0 4.60 7.60
CME 170224P00123000 P 02/24/17 123.0 5.10 9.00
CME 170224P00124000 P 02/24/17 124.0 6.00 9.60
CME 170224P00125000 P 02/24/17 125.0 6.20 10.60
CME 170224P00126000 P 02/24/17 126.0 7.60 11.90
CME 170224P00127000 P 02/24/17 127.0 8.20 12.60
CME 170224P00128000 P 02/24/17 128.0 9.20 13.60
CME 170224P00129000 P 02/24/17 129.0 10.10 14.60
CME 170224P00130000 P 02/24/17 130.0 11.30 15.60
CME 170224P00131000 P 02/24/17 131.0 12.30 16.50
CME 170303C00101000 C 03/03/17 101.0 13.50 17.90
CME 170303C00102000 C 03/03/17 102.0 12.30 16.60
CME 170303C00103000 C 03/03/17 103.0 11.50 15.90
CME 170303C00104000 C 03/03/17 104.0 10.60 14.70
CME 170303C00105000 C 03/03/17 105.0 9.50 13.60
CME 170303C00106000 C 03/03/17 106.0 8.50 12.70
CME 170303C00107000 C 03/03/17 107.0 8.10 11.80
CME 170303C00108000 C 03/03/17 108.0 7.60 10.10
CME 170303C00109000 C 03/03/17 109.0 6.30 9.60
CME 170303C00110000 C 03/03/17 110.0 5.60 8.60
CME 170303C00111000 C 03/03/17 111.0 4.70 7.60
CME 170303C00112000 C 03/03/17 112.0 5.50 6.60
CME 170303C00113000 C 03/03/17 113.0 4.80 5.40
CME 170303C00114000 C 03/03/17 114.0 4.10 4.60
CME 170303C00115000 C 03/03/17 115.0 3.50 3.90
CME 170303C00116000 C 03/03/17 116.0 2.85 3.30
CME 170303C00117000 C 03/03/17 117.0 2.40 2.75
CME 170303C00118000 C 03/03/17 118.0 1.90 2.25
CME 170303C00119000 C 03/03/17 119.0 1.50 1.80
CME 170303C00120000 C 03/03/17 120.0 1.10 1.50
CME 170303C00121000 C 03/03/17 121.0 0.85 1.20
CME 170303C00122000 C 03/03/17 122.0 0.60 1.00
CME 170303C00123000 C 03/03/17 123.0 0.45 0.80
CME 170303C00124000 C 03/03/17 124.0 0.20 0.65
CME 170303C00125000 C 03/03/17 125.0 0.20 0.60
CME 170303C00126000 C 03/03/17 126.0 0.15 0.50
CME 170303C00127000 C 03/03/17 127.0 0.05 0.40
CME 170303C00128000 C 03/03/17 128.0 0.00 0.35
CME 170303C00129000 C 03/03/17 129.0 0.00 0.40
CME 170303C00130000 C 03/03/17 130.0 0.00 0.45
CME 170303C00131000 C 03/03/17 131.0 0.00 0.40
CME 170303P00101000 P 03/03/17 101.0 0.00 0.50
CME 170303P00102000 P 03/03/17 102.0 0.00 0.45
CME 170303P00103000 P 03/03/17 103.0 0.00 0.45
CME 170303P00104000 P 03/03/17 104.0 0.05 0.55
CME 170303P00105000 P 03/03/17 105.0 0.15 0.55
CME 170303P00106000 P 03/03/17 106.0 0.15 0.70
CME 170303P00107000 P 03/03/17 107.0 0.35 0.75
CME 170303P00108000 P 03/03/17 108.0 0.45 0.85
CME 170303P00109000 P 03/03/17 109.0 0.55 0.95
CME 170303P00110000 P 03/03/17 110.0 0.65 1.10
CME 170303P00111000 P 03/03/17 111.0 0.80 1.25
CME 170303P00112000 P 03/03/17 112.0 1.00 1.45
CME 170303P00113000 P 03/03/17 113.0 1.25 1.60
CME 170303P00114000 P 03/03/17 114.0 1.45 1.80
CME 170303P00115000 P 03/03/17 115.0 1.85 2.15
CME 170303P00116000 P 03/03/17 116.0 2.20 2.55
CME 170303P00117000 P 03/03/17 117.0 2.70 3.20
CME 170303P00118000 P 03/03/17 118.0 3.10 3.80
CME 170303P00119000 P 03/03/17 119.0 3.70 4.40
CME 170303P00120000 P 03/03/17 120.0 4.30 5.30
CME 170303P00121000 P 03/03/17 121.0 3.90 7.00
CME 170303P00122000 P 03/03/17 122.0 4.30 8.30
CME 170303P00123000 P 03/03/17 123.0 5.20 8.80
CME 170303P00124000 P 03/03/17 124.0 6.10 9.80
CME 170303P00125000 P 03/03/17 125.0 7.00 10.40
CME 170303P00126000 P 03/03/17 126.0 7.70 11.80
CME 170303P00127000 P 03/03/17 127.0 8.20 12.60
CME 170303P00128000 P 03/03/17 128.0 9.40 13.60
CME 170303P00129000 P 03/03/17 129.0 10.30 14.90
CME 170303P00130000 P 03/03/17 130.0 11.20 15.60
CME 170303P00131000 P 03/03/17 131.0 12.40 16.50
CME 170317C00055000 C 03/17/17 55.0 59.10 63.10
CME 170317C00060000 C 03/17/17 60.0 54.10 58.10
CME 170317C00065000 C 03/17/17 65.0 49.10 52.70
CME 170317C00070000 C 03/17/17 70.0 44.10 47.90
CME 170317C00075000 C 03/17/17 75.0 39.10 42.70
CME 170317C00080000 C 03/17/17 80.0 34.10 37.80
CME 170317C00085000 C 03/17/17 85.0 29.10 32.80
CME 170317C00090000 C 03/17/17 90.0 24.20 28.20
CME 170317C00092500 C 03/17/17 92.5 21.70 25.80
CME 170317C00095000 C 03/17/17 95.0 19.20 23.20
CME 170317C00097500 C 03/17/17 97.5 16.80 20.90
CME 170317C00100000 C 03/17/17 100.0 14.30 17.90
CME 170317C00105000 C 03/17/17 105.0 9.60 13.20
CME 170317C00110000 C 03/17/17 110.0 7.50 7.90
CME 170317C00115000 C 03/17/17 115.0 3.90 4.20
CME 170317C00120000 C 03/17/17 120.0 1.50 1.75
CME 170317C00125000 C 03/17/17 125.0 0.45 0.65
CME 170317C00130000 C 03/17/17 130.0 0.15 0.20
CME 170317C00135000 C 03/17/17 135.0 0.00 0.15
CME 170317C00140000 C 03/17/17 140.0 0.00 0.10
CME 170317C00145000 C 03/17/17 145.0 0.00 0.05
CME 170317C00150000 C 03/17/17 150.0 0.00 0.05
CME 170317P00055000 P 03/17/17 55.0 0.00 0.10
CME 170317P00060000 P 03/17/17 60.0 0.00 0.10
CME 170317P00065000 P 03/17/17 65.0 0.00 0.10
CME 170317P00070000 P 03/17/17 70.0 0.00 0.10
CME 170317P00075000 P 03/17/17 75.0 0.00 0.10
CME 170317P00080000 P 03/17/17 80.0 0.00 0.10
CME 170317P00085000 P 03/17/17 85.0 0.00 0.10
CME 170317P00090000 P 03/17/17 90.0 0.00 0.15
CME 170317P00092500 P 03/17/17 92.5 0.00 0.15
CME 170317P00095000 P 03/17/17 95.0 0.05 0.20
CME 170317P00097500 P 03/17/17 97.5 0.05 0.30
CME 170317P00100000 P 03/17/17 100.0 0.15 0.45
CME 170317P00105000 P 03/17/17 105.0 0.45 0.80
CME 170317P00110000 P 03/17/17 110.0 1.10 1.35
CME 170317P00115000 P 03/17/17 115.0 2.50 2.85
CME 170317P00120000 P 03/17/17 120.0 5.10 5.60
CME 170317P00125000 P 03/17/17 125.0 8.80 10.50
CME 170317P00130000 P 03/17/17 130.0 11.60 15.40
CME 170317P00135000 P 03/17/17 135.0 16.50 20.30
CME 170317P00140000 P 03/17/17 140.0 21.50 25.30
CME 170317P00145000 P 03/17/17 145.0 26.50 30.70
CME 170317P00150000 P 03/17/17 150.0 31.40 35.50
CME 170616C00055000 C 06/16/17 55.0 59.10 63.00
CME 170616C00060000 C 06/16/17 60.0 54.10 57.70
CME 170616C00065000 C 06/16/17 65.0 49.10 52.90
CME 170616C00070000 C 06/16/17 70.0 44.10 47.80
CME 170616C00075000 C 06/16/17 75.0 39.10 42.80
CME 170616C00080000 C 06/16/17 80.0 34.20 37.90
CME 170616C00085000 C 06/16/17 85.0 29.20 32.90
CME 170616C00090000 C 06/16/17 90.0 24.40 28.30
CME 170616C00092500 C 06/16/17 92.5 22.00 25.50
CME 170616C00095000 C 06/16/17 95.0 19.60 23.40
CME 170616C00097500 C 06/16/17 97.5 17.20 21.00
CME 170616C00100000 C 06/16/17 100.0 15.90 18.30
CME 170616C00105000 C 06/16/17 105.0 11.80 14.20
CME 170616C00110000 C 06/16/17 110.0 9.00 9.60
CME 170616C00115000 C 06/16/17 115.0 5.80 6.20
CME 170616C00120000 C 06/16/17 120.0 3.50 3.90
CME 170616C00125000 C 06/16/17 125.0 1.85 2.15
CME 170616C00130000 C 06/16/17 130.0 0.80 1.15
CME 170616C00135000 C 06/16/17 135.0 0.35 0.60
CME 170616C00140000 C 06/16/17 140.0 0.10 0.35
CME 170616C00145000 C 06/16/17 145.0 0.05 0.25
CME 170616C00150000 C 06/16/17 150.0 0.00 0.15
CME 170616C00155000 C 06/16/17 155.0 0.00 0.10
CME 170616P00055000 P 06/16/17 55.0 0.00 0.05
CME 170616P00060000 P 06/16/17 60.0 0.00 0.10
CME 170616P00065000 P 06/16/17 65.0 0.00 0.10
CME 170616P00070000 P 06/16/17 70.0 0.00 0.15
CME 170616P00075000 P 06/16/17 75.0 0.00 0.20
CME 170616P00080000 P 06/16/17 80.0 0.20 0.30
CME 170616P00085000 P 06/16/17 85.0 0.25 0.35
CME 170616P00090000 P 06/16/17 90.0 0.35 0.55
CME 170616P00092500 P 06/16/17 92.5 0.50 0.65
CME 170616P00095000 P 06/16/17 95.0 0.65 0.90
CME 170616P00097500 P 06/16/17 97.5 0.85 1.20
CME 170616P00100000 P 06/16/17 100.0 1.10 1.50
CME 170616P00105000 P 06/16/17 105.0 1.85 2.25
CME 170616P00110000 P 06/16/17 110.0 3.10 3.60
CME 170616P00115000 P 06/16/17 115.0 4.90 5.50
CME 170616P00120000 P 06/16/17 120.0 7.00 8.00
CME 170616P00125000 P 06/16/17 125.0 9.60 12.70
CME 170616P00130000 P 06/16/17 130.0 13.80 16.30
CME 170616P00135000 P 06/16/17 135.0 17.30 21.30
CME 170616P00140000 P 06/16/17 140.0 22.10 26.20
CME 170616P00145000 P 06/16/17 145.0 26.90 30.60
CME 170616P00150000 P 06/16/17 150.0 32.00 36.10
CME 170616P00155000 P 06/16/17 155.0 36.80 40.80
CME 180119C00042500 C 01/19/18 42.5 71.50 76.50
CME 180119C00045000 C 01/19/18 45.0 69.00 74.00
CME 180119C00047500 C 01/19/18 47.5 66.50 71.50
CME 180119C00050000 C 01/19/18 50.0 64.00 69.00
CME 180119C00055000 C 01/19/18 55.0 59.00 64.00
CME 180119C00060000 C 01/19/18 60.0 54.00 59.00
CME 180119C00065000 C 01/19/18 65.0 49.00 54.00
CME 180119C00070000 C 01/19/18 70.0 44.00 49.00
CME 180119C00075000 C 01/19/18 75.0 39.00 44.00
CME 180119C00077500 C 01/19/18 77.5 36.60 41.50
CME 180119C00080000 C 01/19/18 80.0 34.10 39.00
CME 180119C00082500 C 01/19/18 82.5 32.00 36.50
CME 180119C00085000 C 01/19/18 85.0 29.50 34.00
CME 180119C00087500 C 01/19/18 87.5 27.50 32.00
CME 180119C00090000 C 01/19/18 90.0 25.80 29.50
CME 180119C00092500 C 01/19/18 92.5 23.00 27.50
CME 180119C00095000 C 01/19/18 95.0 20.60 24.90
CME 180119C00097500 C 01/19/18 97.5 18.60 22.90
CME 180119C00100000 C 01/19/18 100.0 16.60 20.90
CME 180119C00105000 C 01/19/18 105.0 13.00 17.50
CME 180119C00110000 C 01/19/18 110.0 11.20 12.70
CME 180119C00115000 C 01/19/18 115.0 8.60 9.90
CME 180119C00120000 C 01/19/18 120.0 6.70 7.20
CME 180119C00125000 C 01/19/18 125.0 4.20 5.60
CME 180119C00130000 C 01/19/18 130.0 2.85 4.00
CME 180119C00135000 C 01/19/18 135.0 1.85 2.90
CME 180119C00140000 C 01/19/18 140.0 1.15 2.00
CME 180119C00145000 C 01/19/18 145.0 0.75 1.45
CME 180119C00150000 C 01/19/18 150.0 0.40 1.10
CME 180119C00155000 C 01/19/18 155.0 0.25 0.80
CME 180119C00160000 C 01/19/18 160.0 0.15 0.55
CME 180119P00042500 P 01/19/18 42.5 0.00 0.20
CME 180119P00045000 P 01/19/18 45.0 0.00 0.25
CME 180119P00047500 P 01/19/18 47.5 0.00 0.25
CME 180119P00050000 P 01/19/18 50.0 0.05 0.35
CME 180119P00055000 P 01/19/18 55.0 0.10 0.50
CME 180119P00060000 P 01/19/18 60.0 0.20 0.65
CME 180119P00065000 P 01/19/18 65.0 0.35 0.80
CME 180119P00070000 P 01/19/18 70.0 0.50 1.10
CME 180119P00075000 P 01/19/18 75.0 0.80 1.35
CME 180119P00077500 P 01/19/18 77.5 0.90 1.60
CME 180119P00080000 P 01/19/18 80.0 1.10 1.80
CME 180119P00082500 P 01/19/18 82.5 1.60 1.85
CME 180119P00085000 P 01/19/18 85.0 1.90 2.35
CME 180119P00087500 P 01/19/18 87.5 2.25 2.65
CME 180119P00090000 P 01/19/18 90.0 2.60 3.00
CME 180119P00092500 P 01/19/18 92.5 2.60 3.40
CME 180119P00095000 P 01/19/18 95.0 3.50 3.80
CME 180119P00097500 P 01/19/18 97.5 4.10 4.60
CME 180119P00100000 P 01/19/18 100.0 4.70 5.10
CME 180119P00105000 P 01/19/18 105.0 6.30 6.70
CME 180119P00110000 P 01/19/18 110.0 8.30 8.90
CME 180119P00115000 P 01/19/18 115.0 10.50 11.30
CME 180119P00120000 P 01/19/18 120.0 13.10 14.30
CME 180119P00125000 P 01/19/18 125.0 16.40 18.00
CME 180119P00130000 P 01/19/18 130.0 18.60 23.00
CME 180119P00135000 P 01/19/18 135.0 22.70 27.00
CME 180119P00140000 P 01/19/18 140.0 27.00 31.50
CME 180119P00145000 P 01/19/18 145.0 31.50 36.00
CME 180119P00150000 P 01/19/18 150.0 36.00 40.50
CME 180119P00155000 P 01/19/18 155.0 40.50 45.00
CME 180119P00160000 P 01/19/18 160.0 45.00 50.00
CME 190118C00060000 C 01/18/19 60.0 54.00 58.50
CME 190118C00065000 C 01/18/19 65.0 49.00 53.50
CME 190118C00070000 C 01/18/19 70.0 44.00 48.50
CME 190118C00075000 C 01/18/19 75.0 39.00 44.00
CME 190118C00080000 C 01/18/19 80.0 34.50 39.00
CME 190118C00085000 C 01/18/19 85.0 30.00 34.40
CME 190118C00090000 C 01/18/19 90.0 26.00 30.50
CME 190118C00095000 C 01/18/19 95.0 22.00 26.40
CME 190118C00100000 C 01/18/19 100.0 18.50 23.00
CME 190118C00105000 C 01/18/19 105.0 16.30 18.20
CME 190118C00110000 C 01/18/19 110.0 13.40 15.30
CME 190118C00115000 C 01/18/19 115.0 10.80 12.70
CME 190118C00120000 C 01/18/19 120.0 8.60 10.50
CME 190118C00125000 C 01/18/19 125.0 6.60 8.70
CME 190118C00130000 C 01/18/19 130.0 5.00 7.00
CME 190118C00135000 C 01/18/19 135.0 3.10 5.80
CME 190118C00140000 C 01/18/19 140.0 2.65 4.70
CME 190118C00145000 C 01/18/19 145.0 1.60 3.90
CME 190118C00150000 C 01/18/19 150.0 1.40 3.10
CME 190118C00155000 C 01/18/19 155.0 0.90 2.55
CME 190118C00160000 C 01/18/19 160.0 0.45 2.10
CME 190118C00165000 C 01/18/19 165.0 0.35 1.70
CME 190118C00170000 C 01/18/19 170.0 0.20 1.30
CME 190118C00175000 C 01/18/19 175.0 0.05 1.05
CME 190118C00180000 C 01/18/19 180.0 0.30 0.90
CME 190118P00060000 P 01/18/19 60.0 1.15 1.75
CME 190118P00065000 P 01/18/19 65.0 1.60 2.40
CME 190118P00070000 P 01/18/19 70.0 2.15 3.00
CME 190118P00075000 P 01/18/19 75.0 2.80 3.70
CME 190118P00080000 P 01/18/19 80.0 3.20 4.80
CME 190118P00085000 P 01/18/19 85.0 4.20 5.90
CME 190118P00090000 P 01/18/19 90.0 5.10 7.20
CME 190118P00095000 P 01/18/19 95.0 6.50 8.80
CME 190118P00100000 P 01/18/19 100.0 8.20 10.80
CME 190118P00105000 P 01/18/19 105.0 10.10 12.90
CME 190118P00110000 P 01/18/19 110.0 12.30 15.40
CME 190118P00115000 P 01/18/19 115.0 14.80 18.20
CME 190118P00120000 P 01/18/19 120.0 17.60 21.30
CME 190118P00125000 P 01/18/19 125.0 20.60 24.70
CME 190118P00130000 P 01/18/19 130.0 24.00 28.30
CME 190118P00135000 P 01/18/19 135.0 27.90 32.50
CME 190118P00140000 P 01/18/19 140.0 31.70 36.50
CME 190118P00145000 P 01/18/19 145.0 36.00 40.40
CME 190118P00150000 P 01/18/19 150.0 40.00 44.50
CME 190118P00155000 P 01/18/19 155.0 44.70 49.00
CME 190118P00160000 P 01/18/19 160.0 49.20 53.50
CME 190118P00165000 P 01/18/19 165.0 53.50 58.00
CME 190118P00170000 P 01/18/19 170.0 58.00 62.50
CME 190118P00175000 P 01/18/19 175.0 62.50 67.00
CME 190118P00180000 P 01/18/19 180.0 67.10 72.00

OPRA data is delayed 15 minutes.