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 (2014-07-18)Premium Content

Cme Group Inc (CME)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 140725C00050000 C 07/25/14 50.0 23.50 25.50
CME 140725C00055000 C 07/25/14 55.0 18.10 20.40
CME 140725C00057500 C 07/25/14 57.5 16.10 17.90
CME 140725C00060000 C 07/25/14 60.0 13.60 15.40
CME 140725C00062000 C 07/25/14 62.0 10.60 14.20
CME 140725C00063000 C 07/25/14 63.0 9.60 13.20
CME 140725C00063500 C 07/25/14 63.5 9.40 12.30
CME 140725C00064000 C 07/25/14 64.0 8.90 11.80
CME 140725C00064500 C 07/25/14 64.5 8.40 11.30
CME 140725C00065000 C 07/25/14 65.0 7.90 10.80
CME 140725C00065500 C 07/25/14 65.5 7.40 10.30
CME 140725C00066000 C 07/25/14 66.0 6.90 9.80
CME 140725C00066500 C 07/25/14 66.5 6.40 9.30
CME 140725C00067000 C 07/25/14 67.0 5.90 8.80
CME 140725C00067500 C 07/25/14 67.5 5.40 8.30
CME 140725C00068000 C 07/25/14 68.0 4.90 7.80
CME 140725C00068500 C 07/25/14 68.5 4.40 7.30
CME 140725C00069000 C 07/25/14 69.0 4.20 6.70
CME 140725C00069500 C 07/25/14 69.5 3.70 6.30
CME 140725C00070000 C 07/25/14 70.0 3.50 5.20
CME 140725C00070500 C 07/25/14 70.5 3.20 4.70
CME 140725C00071000 C 07/25/14 71.0 2.75 4.20
CME 140725C00071500 C 07/25/14 71.5 3.30 3.60
CME 140725C00072000 C 07/25/14 72.0 2.75 3.20
CME 140725C00072500 C 07/25/14 72.5 1.35 2.70
CME 140725C00073000 C 07/25/14 73.0 1.35 2.20
CME 140725C00073500 C 07/25/14 73.5 1.15 1.70
CME 140725C00074000 C 07/25/14 74.0 0.85 1.25
CME 140725C00074500 C 07/25/14 74.5 0.60 0.75
CME 140725C00075000 C 07/25/14 75.0 0.30 0.45
CME 140725C00076000 C 07/25/14 76.0 0.00 0.10
CME 140725C00077000 C 07/25/14 77.0 0.00 0.05
CME 140725C00078000 C 07/25/14 78.0 0.00 0.05
CME 140725C00079000 C 07/25/14 79.0 0.00 0.05
CME 140725C00080000 C 07/25/14 80.0 0.00 0.05
CME 140725C00081000 C 07/25/14 81.0 0.00 0.05
CME 140725C00082000 C 07/25/14 82.0 0.00 0.05
CME 140725C00084000 C 07/25/14 84.0 0.00 0.05
CME 140725C00085000 C 07/25/14 85.0 0.00 0.05
CME 140725C00090000 C 07/25/14 90.0 0.00 0.05
CME 140725P00050000 P 07/25/14 50.0 0.00 0.05
CME 140725P00055000 P 07/25/14 55.0 0.00 0.05
CME 140725P00057500 P 07/25/14 57.5 0.00 0.05
CME 140725P00060000 P 07/25/14 60.0 0.00 0.05
CME 140725P00062000 P 07/25/14 62.0 0.00 0.05
CME 140725P00063000 P 07/25/14 63.0 0.00 0.05
CME 140725P00063500 P 07/25/14 63.5 0.00 0.05
CME 140725P00064000 P 07/25/14 64.0 0.00 0.05
CME 140725P00064500 P 07/25/14 64.5 0.00 0.05
CME 140725P00065000 P 07/25/14 65.0 0.00 0.05
CME 140725P00065500 P 07/25/14 65.5 0.00 0.05
CME 140725P00066000 P 07/25/14 66.0 0.00 0.05
CME 140725P00066500 P 07/25/14 66.5 0.00 0.05
CME 140725P00067000 P 07/25/14 67.0 0.00 0.05
CME 140725P00067500 P 07/25/14 67.5 0.00 0.05
CME 140725P00068000 P 07/25/14 68.0 0.00 0.05
CME 140725P00068500 P 07/25/14 68.5 0.00 0.05
CME 140725P00069000 P 07/25/14 69.0 0.00 0.05
CME 140725P00069500 P 07/25/14 69.5 0.00 0.05
CME 140725P00070000 P 07/25/14 70.0 0.00 0.05
CME 140725P00070500 P 07/25/14 70.5 0.00 0.05
CME 140725P00071000 P 07/25/14 71.0 0.00 0.05
CME 140725P00071500 P 07/25/14 71.5 0.00 0.05
CME 140725P00072000 P 07/25/14 72.0 0.00 0.05
CME 140725P00072500 P 07/25/14 72.5 0.00 0.10
CME 140725P00073000 P 07/25/14 73.0 0.00 0.10
CME 140725P00073500 P 07/25/14 73.5 0.05 0.15
CME 140725P00074000 P 07/25/14 74.0 0.10 0.20
CME 140725P00074500 P 07/25/14 74.5 0.20 0.35
CME 140725P00075000 P 07/25/14 75.0 0.40 0.55
CME 140725P00076000 P 07/25/14 76.0 0.90 2.00
CME 140725P00077000 P 07/25/14 77.0 1.85 3.30
CME 140725P00078000 P 07/25/14 78.0 2.20 5.10
CME 140725P00079000 P 07/25/14 79.0 3.20 6.00
CME 140725P00080000 P 07/25/14 80.0 4.20 6.90
CME 140725P00081000 P 07/25/14 81.0 5.20 7.90
CME 140725P00082000 P 07/25/14 82.0 6.20 8.80
CME 140725P00084000 P 07/25/14 84.0 8.20 10.80
CME 140725P00085000 P 07/25/14 85.0 9.20 12.10
CME 140725P00090000 P 07/25/14 90.0 14.30 16.80
CME 140801C00060000 C 08/01/14 60.0 12.60 15.80
CME 140801C00062000 C 08/01/14 62.0 11.60 13.20
CME 140801C00063000 C 08/01/14 63.0 10.60 12.20
CME 140801C00063500 C 08/01/14 63.5 9.20 12.10
CME 140801C00064000 C 08/01/14 64.0 8.60 11.20
CME 140801C00064500 C 08/01/14 64.5 8.10 11.10
CME 140801C00065000 C 08/01/14 65.0 7.60 10.60
CME 140801C00065500 C 08/01/14 65.5 7.10 10.10
CME 140801C00066000 C 08/01/14 66.0 6.60 9.60
CME 140801C00066500 C 08/01/14 66.5 6.10 9.00
CME 140801C00067000 C 08/01/14 67.0 5.60 8.60
CME 140801C00067500 C 08/01/14 67.5 5.10 8.10
CME 140801C00068000 C 08/01/14 68.0 4.70 7.70
CME 140801C00068500 C 08/01/14 68.5 5.30 6.80
CME 140801C00069000 C 08/01/14 69.0 3.90 6.70
CME 140801C00069500 C 08/01/14 69.5 4.40 5.80
CME 140801C00070000 C 08/01/14 70.0 3.90 5.30
CME 140801C00070500 C 08/01/14 70.5 4.30 4.80
CME 140801C00071000 C 08/01/14 71.0 3.00 4.40
CME 140801C00071500 C 08/01/14 71.5 3.40 3.90
CME 140801C00072000 C 08/01/14 72.0 3.00 3.40
CME 140801C00072500 C 08/01/14 72.5 2.25 3.00
CME 140801C00073000 C 08/01/14 73.0 2.05 2.60
CME 140801C00073500 C 08/01/14 73.5 1.95 2.20
CME 140801C00074000 C 08/01/14 74.0 1.55 1.80
CME 140801C00074500 C 08/01/14 74.5 1.20 1.45
CME 140801C00075000 C 08/01/14 75.0 0.95 1.15
CME 140801C00076000 C 08/01/14 76.0 0.50 0.65
CME 140801C00077000 C 08/01/14 77.0 0.25 0.35
CME 140801C00078000 C 08/01/14 78.0 0.10 0.20
CME 140801C00079000 C 08/01/14 79.0 0.00 0.10
CME 140801C00080000 C 08/01/14 80.0 0.00 0.10
CME 140801C00082500 C 08/01/14 82.5 0.00 0.15
CME 140801C00085000 C 08/01/14 85.0 0.00 0.05
CME 140801P00060000 P 08/01/14 60.0 0.00 0.05
CME 140801P00062000 P 08/01/14 62.0 0.00 0.05
CME 140801P00063000 P 08/01/14 63.0 0.00 0.05
CME 140801P00063500 P 08/01/14 63.5 0.00 0.05
CME 140801P00064000 P 08/01/14 64.0 0.00 0.05
CME 140801P00064500 P 08/01/14 64.5 0.00 0.05
CME 140801P00065000 P 08/01/14 65.0 0.00 0.05
CME 140801P00065500 P 08/01/14 65.5 0.00 0.05
CME 140801P00066000 P 08/01/14 66.0 0.00 0.05
CME 140801P00066500 P 08/01/14 66.5 0.00 0.05
CME 140801P00067000 P 08/01/14 67.0 0.00 0.10
CME 140801P00067500 P 08/01/14 67.5 0.00 0.10
CME 140801P00068000 P 08/01/14 68.0 0.00 0.10
CME 140801P00068500 P 08/01/14 68.5 0.05 0.15
CME 140801P00069000 P 08/01/14 69.0 0.05 0.15
CME 140801P00069500 P 08/01/14 69.5 0.05 0.20
CME 140801P00070000 P 08/01/14 70.0 0.10 0.25
CME 140801P00070500 P 08/01/14 70.5 0.10 0.25
CME 140801P00071000 P 08/01/14 71.0 0.15 0.30
CME 140801P00071500 P 08/01/14 71.5 0.20 0.35
CME 140801P00072000 P 08/01/14 72.0 0.25 0.40
CME 140801P00072500 P 08/01/14 72.5 0.30 0.50
CME 140801P00073000 P 08/01/14 73.0 0.40 0.60
CME 140801P00073500 P 08/01/14 73.5 0.50 0.75
CME 140801P00074000 P 08/01/14 74.0 0.65 0.90
CME 140801P00074500 P 08/01/14 74.5 0.80 1.10
CME 140801P00075000 P 08/01/14 75.0 1.05 1.25
CME 140801P00076000 P 08/01/14 76.0 1.60 1.85
CME 140801P00077000 P 08/01/14 77.0 2.15 3.50
CME 140801P00078000 P 08/01/14 78.0 3.00 4.40
CME 140801P00079000 P 08/01/14 79.0 3.10 5.50
CME 140801P00080000 P 08/01/14 80.0 3.80 6.40
CME 140801P00082500 P 08/01/14 82.5 6.50 9.70
CME 140801P00085000 P 08/01/14 85.0 9.40 12.40
CME 140808C00060000 C 08/08/14 60.0 12.60 16.30
CME 140808C00062000 C 08/08/14 62.0 10.60 13.60
CME 140808C00063000 C 08/08/14 63.0 9.60 12.60
CME 140808C00063500 C 08/08/14 63.5 9.10 12.20
CME 140808C00064000 C 08/08/14 64.0 8.60 12.00
CME 140808C00064500 C 08/08/14 64.5 8.10 11.10
CME 140808C00065000 C 08/08/14 65.0 7.60 10.60
CME 140808C00065500 C 08/08/14 65.5 7.20 10.10
CME 140808C00066000 C 08/08/14 66.0 6.90 9.70
CME 140808C00066500 C 08/08/14 66.5 6.20 9.20
CME 140808C00067000 C 08/08/14 67.0 6.00 8.60
CME 140808C00067500 C 08/08/14 67.5 5.20 8.20
CME 140808C00068000 C 08/08/14 68.0 4.90 7.70
CME 140808C00068500 C 08/08/14 68.5 4.20 7.20
CME 140808C00069000 C 08/08/14 69.0 4.00 6.70
CME 140808C00069500 C 08/08/14 69.5 4.20 5.90
CME 140808C00070000 C 08/08/14 70.0 4.00 5.40
CME 140808C00070500 C 08/08/14 70.5 3.50 4.90
CME 140808C00071000 C 08/08/14 71.0 3.10 4.50
CME 140808C00071500 C 08/08/14 71.5 2.70 4.10
CME 140808C00072000 C 08/08/14 72.0 2.90 3.60
CME 140808C00072500 C 08/08/14 72.5 2.65 3.20
CME 140808C00073000 C 08/08/14 73.0 2.45 2.80
CME 140808C00073500 C 08/08/14 73.5 2.00 2.35
CME 140808C00074000 C 08/08/14 74.0 1.75 2.00
CME 140808C00074500 C 08/08/14 74.5 1.40 1.65
CME 140808C00075000 C 08/08/14 75.0 1.15 1.35
CME 140808C00076000 C 08/08/14 76.0 0.70 0.90
CME 140808C00077000 C 08/08/14 77.0 0.40 0.55
CME 140808C00078000 C 08/08/14 78.0 0.20 0.35
CME 140808C00079000 C 08/08/14 79.0 0.10 0.20
CME 140808C00080000 C 08/08/14 80.0 0.05 0.15
CME 140808C00081000 C 08/08/14 81.0 0.00 0.10
CME 140808C00082500 C 08/08/14 82.5 0.00 0.55
CME 140808C00085000 C 08/08/14 85.0 0.00 0.05
CME 140808P00060000 P 08/08/14 60.0 0.00 0.05
CME 140808P00062000 P 08/08/14 62.0 0.00 0.05
CME 140808P00063000 P 08/08/14 63.0 0.00 0.05
CME 140808P00063500 P 08/08/14 63.5 0.00 0.05
CME 140808P00064000 P 08/08/14 64.0 0.00 0.05
CME 140808P00064500 P 08/08/14 64.5 0.00 0.10
CME 140808P00065000 P 08/08/14 65.0 0.00 0.10
CME 140808P00065500 P 08/08/14 65.5 0.00 0.10
CME 140808P00066000 P 08/08/14 66.0 0.00 0.10
CME 140808P00066500 P 08/08/14 66.5 0.00 0.10
CME 140808P00067000 P 08/08/14 67.0 0.00 0.15
CME 140808P00067500 P 08/08/14 67.5 0.05 0.15
CME 140808P00068000 P 08/08/14 68.0 0.05 0.20
CME 140808P00068500 P 08/08/14 68.5 0.05 0.20
CME 140808P00069000 P 08/08/14 69.0 0.10 0.25
CME 140808P00069500 P 08/08/14 69.5 0.10 0.25
CME 140808P00070000 P 08/08/14 70.0 0.15 0.30
CME 140808P00070500 P 08/08/14 70.5 0.15 0.35
CME 140808P00071000 P 08/08/14 71.0 0.20 0.40
CME 140808P00071500 P 08/08/14 71.5 0.25 0.45
CME 140808P00072000 P 08/08/14 72.0 0.35 0.55
CME 140808P00072500 P 08/08/14 72.5 0.40 0.65
CME 140808P00073000 P 08/08/14 73.0 0.55 0.75
CME 140808P00073500 P 08/08/14 73.5 0.65 0.90
CME 140808P00074000 P 08/08/14 74.0 0.85 1.05
CME 140808P00074500 P 08/08/14 74.5 1.00 1.20
CME 140808P00075000 P 08/08/14 75.0 1.25 1.45
CME 140808P00076000 P 08/08/14 76.0 1.80 2.00
CME 140808P00077000 P 08/08/14 77.0 2.25 3.00
CME 140808P00078000 P 08/08/14 78.0 2.00 4.50
CME 140808P00079000 P 08/08/14 79.0 3.10 5.40
CME 140808P00080000 P 08/08/14 80.0 3.70 6.50
CME 140808P00081000 P 08/08/14 81.0 4.80 7.40
CME 140808P00082500 P 08/08/14 82.5 6.20 10.00
CME 140808P00085000 P 08/08/14 85.0 9.70 11.50
CME 140816C00055000 C 08/16/14 55.0 18.60 20.40
CME 140816C00060000 C 08/16/14 60.0 12.60 15.60
CME 140816C00062500 C 08/16/14 62.5 10.10 13.10
CME 140816C00065000 C 08/16/14 65.0 7.70 10.70
CME 140816C00067500 C 08/16/14 67.5 6.20 7.90
CME 140816C00068000 C 08/16/14 68.0 5.90 7.30
CME 140816C00068500 C 08/16/14 68.5 4.30 6.90
CME 140816C00069000 C 08/16/14 69.0 3.80 7.50
CME 140816C00069500 C 08/16/14 69.5 4.50 5.90
CME 140816C00070000 C 08/16/14 70.0 5.00 5.50
CME 140816C00070500 C 08/16/14 70.5 3.70 5.00
CME 140816C00071000 C 08/16/14 71.0 3.30 4.60
CME 140816C00071500 C 08/16/14 71.5 3.30 4.10
CME 140816C00072000 C 08/16/14 72.0 3.20 3.70
CME 140816C00072500 C 08/16/14 72.5 2.90 3.30
CME 140816C00073000 C 08/16/14 73.0 2.60 2.85
CME 140816C00073500 C 08/16/14 73.5 2.20 2.50
CME 140816C00074000 C 08/16/14 74.0 1.90 2.15
CME 140816C00074500 C 08/16/14 74.5 1.60 1.85
CME 140816C00075000 C 08/16/14 75.0 1.30 1.50
CME 140816C00076000 C 08/16/14 76.0 0.85 1.05
CME 140816C00077500 C 08/16/14 77.5 0.40 0.50
CME 140816C00079000 C 08/16/14 79.0 0.15 0.30
CME 140816C00080000 C 08/16/14 80.0 0.05 0.20
CME 140816C00081000 C 08/16/14 81.0 0.00 0.10
CME 140816C00082500 C 08/16/14 82.5 0.00 0.10
CME 140816C00084000 C 08/16/14 84.0 0.00 0.05
CME 140816C00085000 C 08/16/14 85.0 0.00 0.05
CME 140816C00090000 C 08/16/14 90.0 0.00 0.05
CME 140816P00055000 P 08/16/14 55.0 0.00 0.05
CME 140816P00060000 P 08/16/14 60.0 0.00 0.05
CME 140816P00062500 P 08/16/14 62.5 0.00 0.10
CME 140816P00065000 P 08/16/14 65.0 0.05 0.10
CME 140816P00067500 P 08/16/14 67.5 0.10 0.20
CME 140816P00068000 P 08/16/14 68.0 0.10 0.25
CME 140816P00068500 P 08/16/14 68.5 0.15 0.25
CME 140816P00069000 P 08/16/14 69.0 0.15 0.30
CME 140816P00069500 P 08/16/14 69.5 0.20 0.35
CME 140816P00070000 P 08/16/14 70.0 0.25 0.40
CME 140816P00070500 P 08/16/14 70.5 0.30 0.45
CME 140816P00071000 P 08/16/14 71.0 0.35 0.45
CME 140816P00071500 P 08/16/14 71.5 0.40 0.55
CME 140816P00072000 P 08/16/14 72.0 0.50 0.65
CME 140816P00072500 P 08/16/14 72.5 0.60 0.75
CME 140816P00073000 P 08/16/14 73.0 0.70 0.90
CME 140816P00073500 P 08/16/14 73.5 0.85 1.05
CME 140816P00074000 P 08/16/14 74.0 1.00 1.20
CME 140816P00074500 P 08/16/14 74.5 1.20 1.35
CME 140816P00075000 P 08/16/14 75.0 1.40 1.60
CME 140816P00076000 P 08/16/14 76.0 1.95 2.15
CME 140816P00077500 P 08/16/14 77.5 2.85 4.10
CME 140816P00079000 P 08/16/14 79.0 4.00 5.80
CME 140816P00080000 P 08/16/14 80.0 4.50 6.60
CME 140816P00081000 P 08/16/14 81.0 5.80 7.40
CME 140816P00082500 P 08/16/14 82.5 6.50 9.70
CME 140816P00084000 P 08/16/14 84.0 8.00 10.40
CME 140816P00085000 P 08/16/14 85.0 8.70 12.40
CME 140816P00090000 P 08/16/14 90.0 14.40 17.40
CME 140822C00062000 C 08/22/14 62.0 10.60 13.70
CME 140822C00063000 C 08/22/14 63.0 9.60 12.70
CME 140822C00064000 C 08/22/14 64.0 9.70 11.40
CME 140822C00064500 C 08/22/14 64.5 8.20 11.30
CME 140822C00065000 C 08/22/14 65.0 7.70 10.80
CME 140822C00065500 C 08/22/14 65.5 7.20 10.30
CME 140822C00066000 C 08/22/14 66.0 6.70 9.60
CME 140822C00066500 C 08/22/14 66.5 6.30 9.30
CME 140822C00067000 C 08/22/14 67.0 5.70 8.90
CME 140822C00067500 C 08/22/14 67.5 6.40 8.10
CME 140822C00068000 C 08/22/14 68.0 4.80 7.80
CME 140822C00068500 C 08/22/14 68.5 4.30 7.40
CME 140822C00069000 C 08/22/14 69.0 4.90 6.90
CME 140822C00069500 C 08/22/14 69.5 4.40 6.10
CME 140822C00070000 C 08/22/14 70.0 4.00 5.80
CME 140822C00070500 C 08/22/14 70.5 3.70 5.20
CME 140822C00071000 C 08/22/14 71.0 3.20 4.80
CME 140822C00071500 C 08/22/14 71.5 3.30 4.30
CME 140822C00072000 C 08/22/14 72.0 3.30 3.90
CME 140822C00072500 C 08/22/14 72.5 3.10 3.50
CME 140822C00073000 C 08/22/14 73.0 2.60 3.10
CME 140822C00073500 C 08/22/14 73.5 2.40 2.70
CME 140822C00074000 C 08/22/14 74.0 2.05 2.35
CME 140822C00074500 C 08/22/14 74.5 1.75 2.05
CME 140822C00075000 C 08/22/14 75.0 1.50 1.75
CME 140822C00076000 C 08/22/14 76.0 1.00 1.20
CME 140822C00077000 C 08/22/14 77.0 0.65 0.85
CME 140822C00078000 C 08/22/14 78.0 0.40 0.55
CME 140822C00079000 C 08/22/14 79.0 0.20 0.30
CME 140822C00080000 C 08/22/14 80.0 0.10 0.25
CME 140822C00081000 C 08/22/14 81.0 0.05 0.15
CME 140822C00082000 C 08/22/14 82.0 0.00 0.10
CME 140822P00062000 P 08/22/14 62.0 0.00 0.10
CME 140822P00063000 P 08/22/14 63.0 0.00 0.10
CME 140822P00064000 P 08/22/14 64.0 0.00 0.15
CME 140822P00064500 P 08/22/14 64.5 0.05 0.15
CME 140822P00065000 P 08/22/14 65.0 0.05 0.15
CME 140822P00065500 P 08/22/14 65.5 0.05 0.20
CME 140822P00066000 P 08/22/14 66.0 0.05 0.20
CME 140822P00066500 P 08/22/14 66.5 0.10 0.25
CME 140822P00067000 P 08/22/14 67.0 0.10 0.25
CME 140822P00067500 P 08/22/14 67.5 0.15 0.30
CME 140822P00068000 P 08/22/14 68.0 0.15 0.30
CME 140822P00068500 P 08/22/14 68.5 0.20 0.35
CME 140822P00069000 P 08/22/14 69.0 0.20 0.40
CME 140822P00069500 P 08/22/14 69.5 0.25 0.40
CME 140822P00070000 P 08/22/14 70.0 0.30 0.45
CME 140822P00070500 P 08/22/14 70.5 0.35 0.55
CME 140822P00071000 P 08/22/14 71.0 0.40 0.60
CME 140822P00071500 P 08/22/14 71.5 0.50 0.70
CME 140822P00072000 P 08/22/14 72.0 0.60 0.80
CME 140822P00072500 P 08/22/14 72.5 0.70 0.90
CME 140822P00073000 P 08/22/14 73.0 0.80 1.05
CME 140822P00073500 P 08/22/14 73.5 0.95 1.20
CME 140822P00074000 P 08/22/14 74.0 1.15 1.40
CME 140822P00074500 P 08/22/14 74.5 1.30 1.60
CME 140822P00075000 P 08/22/14 75.0 1.55 1.80
CME 140822P00076000 P 08/22/14 76.0 2.10 2.35
CME 140822P00077000 P 08/22/14 77.0 2.70 3.00
CME 140822P00078000 P 08/22/14 78.0 2.80 4.70
CME 140822P00079000 P 08/22/14 79.0 3.70 5.70
CME 140822P00080000 P 08/22/14 80.0 3.80 7.40
CME 140822P00081000 P 08/22/14 81.0 5.70 7.50
CME 140822P00082000 P 08/22/14 82.0 5.80 9.50
CME 140829C00062000 C 08/29/14 62.0 10.60 13.70
CME 140829C00063000 C 08/29/14 63.0 9.70 12.70
CME 140829C00063500 C 08/29/14 63.5 9.20 12.20
CME 140829C00064000 C 08/29/14 64.0 9.10 11.60
CME 140829C00064500 C 08/29/14 64.5 8.20 11.20
CME 140829C00065000 C 08/29/14 65.0 7.80 10.70
CME 140829C00065500 C 08/29/14 65.5 7.30 10.30
CME 140829C00066000 C 08/29/14 66.0 6.80 9.70
CME 140829C00066500 C 08/29/14 66.5 6.90 9.20
CME 140829C00067000 C 08/29/14 67.0 5.80 8.80
CME 140829C00067500 C 08/29/14 67.5 5.30 8.20
CME 140829C00068000 C 08/29/14 68.0 4.90 7.90
CME 140829C00068500 C 08/29/14 68.5 5.50 7.20
CME 140829C00069000 C 08/29/14 69.0 5.10 6.70
CME 140829C00069500 C 08/29/14 69.5 4.50 6.40
CME 140829C00070000 C 08/29/14 70.0 4.20 5.70
CME 140829C00070500 C 08/29/14 70.5 3.70 5.30
CME 140829C00071000 C 08/29/14 71.0 2.20 4.90
CME 140829C00071500 C 08/29/14 71.5 3.50 4.50
CME 140829C00072000 C 08/29/14 72.0 3.50 4.00
CME 140829C00072500 C 08/29/14 72.5 3.20 3.60
CME 140829C00073000 C 08/29/14 73.0 2.80 3.20
CME 140829C00073500 C 08/29/14 73.5 2.50 2.85
CME 140829C00074000 C 08/29/14 74.0 2.20 2.45
CME 140829C00074500 C 08/29/14 74.5 1.85 2.20
CME 140829C00075000 C 08/29/14 75.0 1.60 1.85
CME 140829C00076000 C 08/29/14 76.0 1.15 1.40
CME 140829C00077000 C 08/29/14 77.0 0.80 0.95
CME 140829C00078000 C 08/29/14 78.0 0.50 0.70
CME 140829C00079000 C 08/29/14 79.0 0.25 0.45
CME 140829C00080000 C 08/29/14 80.0 0.15 0.30
CME 140829C00081000 C 08/29/14 81.0 0.10 0.20
CME 140829C00082000 C 08/29/14 82.0 0.05 0.15
CME 140829P00062000 P 08/29/14 62.0 0.00 0.10
CME 140829P00063000 P 08/29/14 63.0 0.05 0.15
CME 140829P00063500 P 08/29/14 63.5 0.05 0.15
CME 140829P00064000 P 08/29/14 64.0 0.05 0.20
CME 140829P00064500 P 08/29/14 64.5 0.05 0.20
CME 140829P00065000 P 08/29/14 65.0 0.05 0.20
CME 140829P00065500 P 08/29/14 65.5 0.10 0.25
CME 140829P00066000 P 08/29/14 66.0 0.10 0.25
CME 140829P00066500 P 08/29/14 66.5 0.10 0.30
CME 140829P00067000 P 08/29/14 67.0 0.15 0.30
CME 140829P00067500 P 08/29/14 67.5 0.20 0.35
CME 140829P00068000 P 08/29/14 68.0 0.20 0.40
CME 140829P00068500 P 08/29/14 68.5 0.25 0.40
CME 140829P00069000 P 08/29/14 69.0 0.30 0.45
CME 140829P00069500 P 08/29/14 69.5 0.35 0.50
CME 140829P00070000 P 08/29/14 70.0 0.40 0.55
CME 140829P00070500 P 08/29/14 70.5 0.45 0.65
CME 140829P00071000 P 08/29/14 71.0 0.55 0.70
CME 140829P00071500 P 08/29/14 71.5 0.65 0.80
CME 140829P00072000 P 08/29/14 72.0 0.75 0.90
CME 140829P00072500 P 08/29/14 72.5 0.85 1.00
CME 140829P00073000 P 08/29/14 73.0 0.95 1.15
CME 140829P00073500 P 08/29/14 73.5 1.10 1.30
CME 140829P00074000 P 08/29/14 74.0 1.30 1.50
CME 140829P00074500 P 08/29/14 74.5 1.45 1.65
CME 140829P00075000 P 08/29/14 75.0 1.65 1.85
CME 140829P00076000 P 08/29/14 76.0 2.15 2.40
CME 140829P00077000 P 08/29/14 77.0 2.75 3.20
CME 140829P00078000 P 08/29/14 78.0 2.20 4.80
CME 140829P00079000 P 08/29/14 79.0 3.70 5.70
CME 140829P00080000 P 08/29/14 80.0 4.60 6.60
CME 140829P00081000 P 08/29/14 81.0 4.80 8.50
CME 140829P00082000 P 08/29/14 82.0 5.90 8.50
CME 140920C00045000 C 09/20/14 45.0 27.60 30.60
CME 140920C00047500 C 09/20/14 47.5 25.10 28.10
CME 140920C00050000 C 09/20/14 50.0 22.60 25.60
CME 140920C00055000 C 09/20/14 55.0 17.60 21.30
CME 140920C00057500 C 09/20/14 57.5 15.10 18.20
CME 140920C00060000 C 09/20/14 60.0 12.80 15.70
CME 140920C00062500 C 09/20/14 62.5 10.20 13.20
CME 140920C00065000 C 09/20/14 65.0 7.90 10.40
CME 140920C00067500 C 09/20/14 67.5 6.60 8.00
CME 140920C00070000 C 09/20/14 70.0 4.70 5.70
CME 140920C00072500 C 09/20/14 72.5 3.40 3.70
CME 140920C00075000 C 09/20/14 75.0 1.85 2.00
CME 140920C00077500 C 09/20/14 77.5 0.85 1.00
CME 140920C00080000 C 09/20/14 80.0 0.35 0.45
CME 140920C00082500 C 09/20/14 82.5 0.10 0.20
CME 140920C00085000 C 09/20/14 85.0 0.00 0.10
CME 140920C00090000 C 09/20/14 90.0 0.00 0.05
CME 140920C00095000 C 09/20/14 95.0 0.00 0.05
CME 140920C00100000 C 09/20/14 100.0 0.00 0.05
CME 140920P00045000 P 09/20/14 45.0 0.00 0.05
CME 140920P00047500 P 09/20/14 47.5 0.00 0.05
CME 140920P00050000 P 09/20/14 50.0 0.00 0.10
CME 140920P00055000 P 09/20/14 55.0 0.05 0.10
CME 140920P00057500 P 09/20/14 57.5 0.00 0.10
CME 140920P00060000 P 09/20/14 60.0 0.05 0.20
CME 140920P00062500 P 09/20/14 62.5 0.10 0.25
CME 140920P00065000 P 09/20/14 65.0 0.20 0.30
CME 140920P00067500 P 09/20/14 67.5 0.40 0.50
CME 140920P00070000 P 09/20/14 70.0 0.75 0.85
CME 140920P00072500 P 09/20/14 72.5 1.35 1.45
CME 140920P00075000 P 09/20/14 75.0 2.35 2.50
CME 140920P00077500 P 09/20/14 77.5 3.90 4.20
CME 140920P00080000 P 09/20/14 80.0 5.70 6.60
CME 140920P00082500 P 09/20/14 82.5 7.10 9.50
CME 140920P00085000 P 09/20/14 85.0 10.10 12.10
CME 140920P00090000 P 09/20/14 90.0 14.10 17.80
CME 140920P00095000 P 09/20/14 95.0 19.10 22.80
CME 140920P00100000 P 09/20/14 100.0 24.10 27.80
CME 141220C00047500 C 12/20/14 47.5 25.20 29.00
CME 141220C00050000 C 12/20/14 50.0 22.60 25.60
CME 141220C00055000 C 12/20/14 55.0 17.70 21.30
CME 141220C00060000 C 12/20/14 60.0 12.70 15.90
CME 141220C00062500 C 12/20/14 62.5 10.40 13.70
CME 141220C00065000 C 12/20/14 65.0 9.30 10.50
CME 141220C00067500 C 12/20/14 67.5 7.10 8.80
CME 141220C00070000 C 12/20/14 70.0 5.90 6.50
CME 141220C00072500 C 12/20/14 72.5 4.30 4.70
CME 141220C00075000 C 12/20/14 75.0 3.00 3.30
CME 141220C00077500 C 12/20/14 77.5 1.95 2.15
CME 141220C00080000 C 12/20/14 80.0 1.05 1.50
CME 141220C00082500 C 12/20/14 82.5 0.55 0.95
CME 141220C00085000 C 12/20/14 85.0 0.25 0.60
CME 141220C00090000 C 12/20/14 90.0 0.00 0.25
CME 141220C00095000 C 12/20/14 95.0 0.00 0.25
CME 141220P00047500 P 12/20/14 47.5 0.00 0.25
CME 141220P00050000 P 12/20/14 50.0 0.00 0.25
CME 141220P00055000 P 12/20/14 55.0 0.05 0.35
CME 141220P00060000 P 12/20/14 60.0 0.25 0.65
CME 141220P00062500 P 12/20/14 62.5 0.25 0.90
CME 141220P00065000 P 12/20/14 65.0 0.85 1.25
CME 141220P00067500 P 12/20/14 67.5 1.30 1.80
CME 141220P00070000 P 12/20/14 70.0 2.00 2.50
CME 141220P00072500 P 12/20/14 72.5 2.85 3.20
CME 141220P00075000 P 12/20/14 75.0 4.00 4.40
CME 141220P00077500 P 12/20/14 77.5 5.50 6.00
CME 141220P00080000 P 12/20/14 80.0 6.20 8.40
CME 141220P00082500 P 12/20/14 82.5 9.00 10.60
CME 141220P00085000 P 12/20/14 85.0 10.30 12.60
CME 141220P00090000 P 12/20/14 90.0 15.00 18.50
CME 141220P00095000 P 12/20/14 95.0 20.00 22.60
CME 150117C00027500 C 01/17/15 27.5 45.10 48.70
CME 150117C00030000 C 01/17/15 30.0 42.60 46.20
CME 150117C00032500 C 01/17/15 32.5 40.30 43.70
CME 150117C00035000 C 01/17/15 35.0 37.70 41.20
CME 150117C00037500 C 01/17/15 37.5 35.20 39.00
CME 150117C00040000 C 01/17/15 40.0 32.70 36.50
CME 150117C00042500 C 01/17/15 42.5 30.20 34.00
CME 150117C00045000 C 01/17/15 45.0 27.60 31.50
CME 150117C00047500 C 01/17/15 47.5 25.20 29.00
CME 150117C00050000 C 01/17/15 50.0 22.70 26.90
CME 150117C00052500 C 01/17/15 52.5 20.50 24.10
CME 150117C00055000 C 01/17/15 55.0 17.70 21.30
CME 150117C00057500 C 01/17/15 57.5 15.30 18.90
CME 150117C00060000 C 01/17/15 60.0 12.90 16.30
CME 150117C00062500 C 01/17/15 62.5 10.40 14.20
CME 150117C00065000 C 01/17/15 65.0 9.40 11.20
CME 150117C00067500 C 01/17/15 67.5 7.50 9.50
CME 150117C00070000 C 01/17/15 70.0 5.90 6.60
CME 150117C00072500 C 01/17/15 72.5 4.50 4.90
CME 150117C00075000 C 01/17/15 75.0 3.20 3.50
CME 150117C00077500 C 01/17/15 77.5 2.20 2.45
CME 150117C00080000 C 01/17/15 80.0 1.35 1.60
CME 150117C00082500 C 01/17/15 82.5 0.75 1.10
CME 150117C00085000 C 01/17/15 85.0 0.45 0.80
CME 150117C00087500 C 01/17/15 87.5 0.10 0.75
CME 150117C00090000 C 01/17/15 90.0 0.15 0.35
CME 150117C00092500 C 01/17/15 92.5 0.05 0.30
CME 150117C00095000 C 01/17/15 95.0 0.00 0.30
CME 150117C00100000 C 01/17/15 100.0 0.05 0.20
CME 150117C00105000 C 01/17/15 105.0 0.00 0.25
CME 150117C00110000 C 01/17/15 110.0 0.00 0.25
CME 150117C00115000 C 01/17/15 115.0 0.00 0.25
CME 150117C00120000 C 01/17/15 120.0 0.00 0.25
CME 150117P00027500 P 01/17/15 27.5 0.00 0.10
CME 150117P00030000 P 01/17/15 30.0 0.00 0.15
CME 150117P00032500 P 01/17/15 32.5 0.00 0.25
CME 150117P00035000 P 01/17/15 35.0 0.00 0.25
CME 150117P00037500 P 01/17/15 37.5 0.00 0.25
CME 150117P00040000 P 01/17/15 40.0 0.00 0.25
CME 150117P00042500 P 01/17/15 42.5 0.00 0.25
CME 150117P00045000 P 01/17/15 45.0 0.00 0.25
CME 150117P00047500 P 01/17/15 47.5 0.00 0.25
CME 150117P00050000 P 01/17/15 50.0 0.00 0.35
CME 150117P00052500 P 01/17/15 52.5 0.00 0.40
CME 150117P00055000 P 01/17/15 55.0 0.20 0.55
CME 150117P00057500 P 01/17/15 57.5 0.25 0.70
CME 150117P00060000 P 01/17/15 60.0 0.25 1.00
CME 150117P00062500 P 01/17/15 62.5 0.80 1.35
CME 150117P00065000 P 01/17/15 65.0 1.30 1.90
CME 150117P00067500 P 01/17/15 67.5 2.05 2.40
CME 150117P00070000 P 01/17/15 70.0 3.00 3.10
CME 150117P00072500 P 01/17/15 72.5 4.00 4.50
CME 150117P00075000 P 01/17/15 75.0 5.40 5.70
CME 150117P00077500 P 01/17/15 77.5 7.00 8.10
CME 150117P00080000 P 01/17/15 80.0 7.60 10.10
CME 150117P00082500 P 01/17/15 82.5 10.10 12.30
CME 150117P00085000 P 01/17/15 85.0 12.60 14.80
CME 150117P00087500 P 01/17/15 87.5 14.00 18.10
CME 150117P00090000 P 01/17/15 90.0 16.90 20.20
CME 150117P00092500 P 01/17/15 92.5 18.40 22.20
CME 150117P00095000 P 01/17/15 95.0 20.90 24.40
CME 150117P00100000 P 01/17/15 100.0 26.00 30.10
CME 150117P00105000 P 01/17/15 105.0 30.90 35.00
CME 150117P00110000 P 01/17/15 110.0 35.80 40.00
CME 150117P00115000 P 01/17/15 115.0 40.80 45.00
CME 150117P00120000 P 01/17/15 120.0 45.70 50.00
CME 150320C00037500 C 03/20/15 37.5 35.10 38.70
CME 150320C00040000 C 03/20/15 40.0 32.60 36.20
CME 150320C00042500 C 03/20/15 42.5 30.10 33.70
CME 150320C00045000 C 03/20/15 45.0 27.60 31.20
CME 150320C00047500 C 03/20/15 47.5 25.20 28.70
CME 150320C00050000 C 03/20/15 50.0 22.70 26.30
CME 150320C00055000 C 03/20/15 55.0 17.70 21.30
CME 150320C00060000 C 03/20/15 60.0 13.70 16.40
CME 150320C00062500 C 03/20/15 62.5 11.60 14.00
CME 150320C00065000 C 03/20/15 65.0 9.40 11.80
CME 150320C00067500 C 03/20/15 67.5 7.50 9.90
CME 150320C00070000 C 03/20/15 70.0 5.80 7.60
CME 150320C00072500 C 03/20/15 72.5 4.70 5.70
CME 150320C00075000 C 03/20/15 75.0 3.20 4.50
CME 150320C00077500 C 03/20/15 77.5 2.00 3.90
CME 150320C00080000 C 03/20/15 80.0 1.05 2.80
CME 150320C00082500 C 03/20/15 82.5 0.50 2.00
CME 150320C00085000 C 03/20/15 85.0 0.20 1.40
CME 150320C00090000 C 03/20/15 90.0 0.00 0.65
CME 150320C00095000 C 03/20/15 95.0 0.00 0.40
CME 150320C00100000 C 03/20/15 100.0 0.00 0.25
CME 150320C00105000 C 03/20/15 105.0 0.00 0.25
CME 150320P00037500 P 03/20/15 37.5 0.00 0.30
CME 150320P00040000 P 03/20/15 40.0 0.00 0.45
CME 150320P00042500 P 03/20/15 42.5 0.00 0.50
CME 150320P00045000 P 03/20/15 45.0 0.00 0.50
CME 150320P00047500 P 03/20/15 47.5 0.00 0.50
CME 150320P00050000 P 03/20/15 50.0 0.00 0.60
CME 150320P00055000 P 03/20/15 55.0 0.00 0.90
CME 150320P00060000 P 03/20/15 60.0 0.45 1.50
CME 150320P00062500 P 03/20/15 62.5 1.10 2.05
CME 150320P00065000 P 03/20/15 65.0 1.60 2.75
CME 150320P00067500 P 03/20/15 67.5 1.40 3.60
CME 150320P00070000 P 03/20/15 70.0 3.40 4.70
CME 150320P00072500 P 03/20/15 72.5 4.70 6.30
CME 150320P00075000 P 03/20/15 75.0 5.90 7.60
CME 150320P00077500 P 03/20/15 77.5 7.10 9.20
CME 150320P00080000 P 03/20/15 80.0 9.00 11.10
CME 150320P00082500 P 03/20/15 82.5 10.60 13.30
CME 150320P00085000 P 03/20/15 85.0 12.80 15.80
CME 150320P00090000 P 03/20/15 90.0 17.10 20.30
CME 150320P00095000 P 03/20/15 95.0 21.50 25.10
CME 150320P00100000 P 03/20/15 100.0 26.40 30.10
CME 150320P00105000 P 03/20/15 105.0 31.40 35.10
CME 160115C00035000 C 01/15/16 35.0 37.60 41.90
CME 160115C00037500 C 01/15/16 37.5 35.10 38.90
CME 160115C00040000 C 01/15/16 40.0 32.60 36.40
CME 160115C00042500 C 01/15/16 42.5 30.10 33.90
CME 160115C00045000 C 01/15/16 45.0 27.60 31.40
CME 160115C00047500 C 01/15/16 47.5 25.20 29.00
CME 160115C00050000 C 01/15/16 50.0 22.60 27.10
CME 160115C00055000 C 01/15/16 55.0 17.80 21.40
CME 160115C00057500 C 01/15/16 57.5 15.50 18.90
CME 160115C00060000 C 01/15/16 60.0 14.10 16.20
CME 160115C00062500 C 01/15/16 62.5 12.00 14.10
CME 160115C00065000 C 01/15/16 65.0 10.10 12.20
CME 160115C00067500 C 01/15/16 67.5 8.50 9.90
CME 160115C00070000 C 01/15/16 70.0 6.90 8.40
CME 160115C00072500 C 01/15/16 72.5 5.50 7.30
CME 160115C00075000 C 01/15/16 75.0 5.20 6.10
CME 160115C00077500 C 01/15/16 77.5 3.90 5.10
CME 160115C00080000 C 01/15/16 80.0 2.60 4.00
CME 160115C00082500 C 01/15/16 82.5 2.45 3.60
CME 160115C00085000 C 01/15/16 85.0 2.00 2.50
CME 160115C00087500 C 01/15/16 87.5 1.15 2.40
CME 160115C00090000 C 01/15/16 90.0 1.25 2.00
CME 160115C00092500 C 01/15/16 92.5 1.00 1.60
CME 160115C00095000 C 01/15/16 95.0 0.80 1.35
CME 160115C00100000 C 01/15/16 100.0 0.50 1.00
CME 160115C00105000 C 01/15/16 105.0 0.25 0.75
CME 160115C00110000 C 01/15/16 110.0 0.10 0.60
CME 160115C00115000 C 01/15/16 115.0 0.05 0.50
CME 160115C00120000 C 01/15/16 120.0 0.00 0.40
CME 160115P00035000 P 01/15/16 35.0 0.15 0.60
CME 160115P00037500 P 01/15/16 37.5 0.25 0.75
CME 160115P00040000 P 01/15/16 40.0 0.40 0.90
CME 160115P00042500 P 01/15/16 42.5 0.50 1.05
CME 160115P00045000 P 01/15/16 45.0 0.95 1.45
CME 160115P00047500 P 01/15/16 47.5 0.90 1.55
CME 160115P00050000 P 01/15/16 50.0 1.15 1.90
CME 160115P00055000 P 01/15/16 55.0 1.95 2.95
CME 160115P00057500 P 01/15/16 57.5 2.50 3.50
CME 160115P00060000 P 01/15/16 60.0 3.20 4.20
CME 160115P00062500 P 01/15/16 62.5 4.00 5.10
CME 160115P00065000 P 01/15/16 65.0 4.90 6.20
CME 160115P00067500 P 01/15/16 67.5 5.90 6.80
CME 160115P00070000 P 01/15/16 70.0 7.10 8.60
CME 160115P00072500 P 01/15/16 72.5 8.50 10.00
CME 160115P00075000 P 01/15/16 75.0 9.90 11.90
CME 160115P00077500 P 01/15/16 77.5 11.60 13.70
CME 160115P00080000 P 01/15/16 80.0 12.60 15.60
CME 160115P00082500 P 01/15/16 82.5 14.30 17.40
CME 160115P00085000 P 01/15/16 85.0 16.30 20.30
CME 160115P00087500 P 01/15/16 87.5 18.50 22.40
CME 160115P00090000 P 01/15/16 90.0 21.10 25.40
CME 160115P00092500 P 01/15/16 92.5 23.40 27.60
CME 160115P00095000 P 01/15/16 95.0 25.80 30.00
CME 160115P00100000 P 01/15/16 100.0 30.00 34.00
CME 160115P00105000 P 01/15/16 105.0 34.80 37.90
CME 160115P00110000 P 01/15/16 110.0 40.20 43.60
CME 160115P00115000 P 01/15/16 115.0 44.30 48.50
CME 160115P00120000 P 01/15/16 120.0 49.60 53.60

OPRA data is delayed 15 minutes.