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 (2016-04-15)Premium Content

Cme Group Inc (CME)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 160506C00078000 C 05/06/16 78.0 12.50 15.10
CME 160506C00079000 C 05/06/16 79.0 11.40 14.20
CME 160506C00080000 C 05/06/16 80.0 10.30 13.20
CME 160506C00081000 C 05/06/16 81.0 9.40 12.00
CME 160506C00082000 C 05/06/16 82.0 8.40 10.70
CME 160506C00083000 C 05/06/16 83.0 7.40 9.70
CME 160506C00084000 C 05/06/16 84.0 6.60 8.60
CME 160506C00085000 C 05/06/16 85.0 5.80 7.50
CME 160506C00085500 C 05/06/16 85.5 4.60 7.00
CME 160506C00086000 C 05/06/16 86.0 4.40 6.50
CME 160506C00086500 C 05/06/16 86.5 3.60 6.10
CME 160506C00087000 C 05/06/16 87.0 3.10 5.90
CME 160506C00087500 C 05/06/16 87.5 3.10 5.20
CME 160506C00088000 C 05/06/16 88.0 2.70 4.70
CME 160506C00088500 C 05/06/16 88.5 1.55 5.00
CME 160506C00089000 C 05/06/16 89.0 1.10 3.80
CME 160506C00089500 C 05/06/16 89.5 2.05 3.60
CME 160506C00090000 C 05/06/16 90.0 2.05 2.55
CME 160506C00090500 C 05/06/16 90.5 1.70 2.00
CME 160506C00091000 C 05/06/16 91.0 1.45 1.65
CME 160506C00091500 C 05/06/16 91.5 1.05 1.30
CME 160506C00092000 C 05/06/16 92.0 0.85 1.00
CME 160506C00092500 C 05/06/16 92.5 0.60 0.70
CME 160506C00093000 C 05/06/16 93.0 0.45 0.55
CME 160506C00093500 C 05/06/16 93.5 0.10 0.40
CME 160506C00094000 C 05/06/16 94.0 0.15 0.30
CME 160506C00094500 C 05/06/16 94.5 0.05 0.20
CME 160506C00095000 C 05/06/16 95.0 0.00 0.15
CME 160506C00095500 C 05/06/16 95.5 0.00 0.10
CME 160506C00096000 C 05/06/16 96.0 0.00 0.10
CME 160506C00096500 C 05/06/16 96.5 0.00 0.10
CME 160506C00097000 C 05/06/16 97.0 0.00 0.05
CME 160506C00097500 C 05/06/16 97.5 0.00 0.05
CME 160506C00098000 C 05/06/16 98.0 0.00 0.05
CME 160506C00098500 C 05/06/16 98.5 0.00 0.05
CME 160506C00099000 C 05/06/16 99.0 0.00 0.05
CME 160506C00099500 C 05/06/16 99.5 0.00 0.05
CME 160506C00100000 C 05/06/16 100.0 0.00 0.05
CME 160506C00101000 C 05/06/16 101.0 0.00 0.05
CME 160506C00102000 C 05/06/16 102.0 0.00 0.05
CME 160506C00103000 C 05/06/16 103.0 0.00 0.05
CME 160506C00104000 C 05/06/16 104.0 0.00 0.05
CME 160506C00105000 C 05/06/16 105.0 0.00 0.05
CME 160506C00106000 C 05/06/16 106.0 0.00 0.05
CME 160506C00107000 C 05/06/16 107.0 0.00 0.05
CME 160506C00108000 C 05/06/16 108.0 0.00 0.05
CME 160506C00110000 C 05/06/16 110.0 0.00 0.05
CME 160506C00115000 C 05/06/16 115.0 0.00 0.05
CME 160506C00120000 C 05/06/16 120.0 0.00 0.05
CME 160506P00078000 P 05/06/16 78.0 0.00 0.05
CME 160506P00079000 P 05/06/16 79.0 0.00 0.05
CME 160506P00080000 P 05/06/16 80.0 0.00 0.05
CME 160506P00081000 P 05/06/16 81.0 0.00 0.05
CME 160506P00082000 P 05/06/16 82.0 0.00 0.05
CME 160506P00083000 P 05/06/16 83.0 0.00 0.05
CME 160506P00084000 P 05/06/16 84.0 0.00 0.05
CME 160506P00085000 P 05/06/16 85.0 0.00 0.05
CME 160506P00085500 P 05/06/16 85.5 0.00 0.10
CME 160506P00086000 P 05/06/16 86.0 0.00 0.10
CME 160506P00086500 P 05/06/16 86.5 0.00 0.10
CME 160506P00087000 P 05/06/16 87.0 0.05 0.15
CME 160506P00087500 P 05/06/16 87.5 0.05 0.15
CME 160506P00088000 P 05/06/16 88.0 0.10 0.20
CME 160506P00088500 P 05/06/16 88.5 0.10 0.25
CME 160506P00089000 P 05/06/16 89.0 0.15 0.30
CME 160506P00089500 P 05/06/16 89.5 0.25 0.35
CME 160506P00090000 P 05/06/16 90.0 0.30 0.45
CME 160506P00090500 P 05/06/16 90.5 0.40 0.50
CME 160506P00091000 P 05/06/16 91.0 0.55 0.65
CME 160506P00091500 P 05/06/16 91.5 0.70 0.85
CME 160506P00092000 P 05/06/16 92.0 0.90 1.05
CME 160506P00092500 P 05/06/16 92.5 1.15 1.35
CME 160506P00093000 P 05/06/16 93.0 1.35 2.00
CME 160506P00093500 P 05/06/16 93.5 1.75 2.25
CME 160506P00094000 P 05/06/16 94.0 1.45 2.95
CME 160506P00094500 P 05/06/16 94.5 1.75 3.20
CME 160506P00095000 P 05/06/16 95.0 2.25 3.70
CME 160506P00095500 P 05/06/16 95.5 2.75 4.60
CME 160506P00096000 P 05/06/16 96.0 3.60 4.70
CME 160506P00096500 P 05/06/16 96.5 4.10 5.20
CME 160506P00097000 P 05/06/16 97.0 4.60 5.70
CME 160506P00097500 P 05/06/16 97.5 4.60 6.40
CME 160506P00098000 P 05/06/16 98.0 4.30 7.80
CME 160506P00098500 P 05/06/16 98.5 5.60 7.30
CME 160506P00099000 P 05/06/16 99.0 6.00 8.80
CME 160506P00099500 P 05/06/16 99.5 6.10 8.50
CME 160506P00100000 P 05/06/16 100.0 7.10 9.80
CME 160506P00101000 P 05/06/16 101.0 8.00 10.00
CME 160506P00102000 P 05/06/16 102.0 9.10 11.10
CME 160506P00103000 P 05/06/16 103.0 9.60 12.80
CME 160506P00104000 P 05/06/16 104.0 10.30 13.80
CME 160506P00105000 P 05/06/16 105.0 12.10 13.80
CME 160506P00106000 P 05/06/16 106.0 12.60 15.70
CME 160506P00107000 P 05/06/16 107.0 13.50 16.70
CME 160506P00108000 P 05/06/16 108.0 14.50 17.10
CME 160506P00110000 P 05/06/16 110.0 16.80 19.70
CME 160506P00115000 P 05/06/16 115.0 21.50 23.80
CME 160506P00120000 P 05/06/16 120.0 26.50 29.30
CME 160513C00078000 C 05/13/16 78.0 11.80 15.10
CME 160513C00079000 C 05/13/16 79.0 10.80 14.10
CME 160513C00080000 C 05/13/16 80.0 10.00 13.20
CME 160513C00081000 C 05/13/16 81.0 8.80 12.20
CME 160513C00082000 C 05/13/16 82.0 7.80 11.00
CME 160513C00083000 C 05/13/16 83.0 7.10 10.00
CME 160513C00084000 C 05/13/16 84.0 6.20 9.00
CME 160513C00085000 C 05/13/16 85.0 5.00 8.10
CME 160513C00085500 C 05/13/16 85.5 4.60 7.60
CME 160513C00086000 C 05/13/16 86.0 4.10 7.20
CME 160513C00086500 C 05/13/16 86.5 3.80 6.20
CME 160513C00087000 C 05/13/16 87.0 3.30 5.70
CME 160513C00087500 C 05/13/16 87.5 2.65 5.80
CME 160513C00088000 C 05/13/16 88.0 2.55 5.20
CME 160513C00088500 C 05/13/16 88.5 2.15 4.20
CME 160513C00089000 C 05/13/16 89.0 3.00 4.10
CME 160513C00089500 C 05/13/16 89.5 2.85 3.30
CME 160513C00090000 C 05/13/16 90.0 2.50 2.80
CME 160513C00090500 C 05/13/16 90.5 2.10 2.45
CME 160513C00091000 C 05/13/16 91.0 1.85 2.00
CME 160513C00091500 C 05/13/16 91.5 1.55 1.75
CME 160513C00092000 C 05/13/16 92.0 1.25 1.45
CME 160513C00092500 C 05/13/16 92.5 1.00 1.15
CME 160513C00093000 C 05/13/16 93.0 0.80 0.95
CME 160513C00093500 C 05/13/16 93.5 0.60 0.75
CME 160513C00094000 C 05/13/16 94.0 0.45 0.65
CME 160513C00094500 C 05/13/16 94.5 0.35 0.45
CME 160513C00095000 C 05/13/16 95.0 0.15 0.40
CME 160513C00095500 C 05/13/16 95.5 0.05 0.30
CME 160513C00096000 C 05/13/16 96.0 0.05 0.25
CME 160513C00096500 C 05/13/16 96.5 0.00 0.20
CME 160513C00097000 C 05/13/16 97.0 0.00 0.15
CME 160513C00097500 C 05/13/16 97.5 0.00 0.10
CME 160513C00098000 C 05/13/16 98.0 0.00 0.10
CME 160513C00098500 C 05/13/16 98.5 0.00 0.10
CME 160513C00099000 C 05/13/16 99.0 0.00 0.05
CME 160513C00099500 C 05/13/16 99.5 0.00 0.05
CME 160513C00100000 C 05/13/16 100.0 0.00 0.05
CME 160513C00101000 C 05/13/16 101.0 0.00 0.05
CME 160513C00102000 C 05/13/16 102.0 0.00 0.05
CME 160513C00103000 C 05/13/16 103.0 0.00 0.05
CME 160513C00104000 C 05/13/16 104.0 0.00 0.05
CME 160513C00105000 C 05/13/16 105.0 0.00 0.05
CME 160513C00106000 C 05/13/16 106.0 0.00 0.05
CME 160513C00110000 C 05/13/16 110.0 0.00 0.05
CME 160513P00078000 P 05/13/16 78.0 0.00 0.10
CME 160513P00079000 P 05/13/16 79.0 0.00 0.10
CME 160513P00080000 P 05/13/16 80.0 0.00 0.15
CME 160513P00081000 P 05/13/16 81.0 0.00 0.15
CME 160513P00082000 P 05/13/16 82.0 0.00 0.20
CME 160513P00083000 P 05/13/16 83.0 0.00 0.20
CME 160513P00084000 P 05/13/16 84.0 0.00 0.25
CME 160513P00085000 P 05/13/16 85.0 0.10 0.30
CME 160513P00085500 P 05/13/16 85.5 0.10 0.35
CME 160513P00086000 P 05/13/16 86.0 0.10 0.35
CME 160513P00086500 P 05/13/16 86.5 0.15 0.40
CME 160513P00087000 P 05/13/16 87.0 0.15 0.45
CME 160513P00087500 P 05/13/16 87.5 0.20 0.50
CME 160513P00088000 P 05/13/16 88.0 0.25 0.55
CME 160513P00088500 P 05/13/16 88.5 0.30 0.55
CME 160513P00089000 P 05/13/16 89.0 0.40 0.65
CME 160513P00089500 P 05/13/16 89.5 0.55 0.75
CME 160513P00090000 P 05/13/16 90.0 0.60 0.80
CME 160513P00090500 P 05/13/16 90.5 0.80 0.90
CME 160513P00091000 P 05/13/16 91.0 0.90 1.10
CME 160513P00091500 P 05/13/16 91.5 1.10 1.30
CME 160513P00092000 P 05/13/16 92.0 1.30 1.50
CME 160513P00092500 P 05/13/16 92.5 1.55 1.75
CME 160513P00093000 P 05/13/16 93.0 1.80 2.10
CME 160513P00093500 P 05/13/16 93.5 2.10 2.40
CME 160513P00094000 P 05/13/16 94.0 2.25 3.00
CME 160513P00094500 P 05/13/16 94.5 1.95 3.70
CME 160513P00095000 P 05/13/16 95.0 2.35 4.30
CME 160513P00095500 P 05/13/16 95.5 2.70 4.80
CME 160513P00096000 P 05/13/16 96.0 3.10 5.30
CME 160513P00096500 P 05/13/16 96.5 3.50 6.90
CME 160513P00097000 P 05/13/16 97.0 4.00 6.30
CME 160513P00097500 P 05/13/16 97.5 4.60 6.80
CME 160513P00098000 P 05/13/16 98.0 5.00 7.30
CME 160513P00098500 P 05/13/16 98.5 5.50 7.80
CME 160513P00099000 P 05/13/16 99.0 5.90 9.10
CME 160513P00099500 P 05/13/16 99.5 6.50 9.30
CME 160513P00100000 P 05/13/16 100.0 6.90 10.10
CME 160513P00101000 P 05/13/16 101.0 7.50 11.10
CME 160513P00102000 P 05/13/16 102.0 8.80 11.80
CME 160513P00103000 P 05/13/16 103.0 9.80 12.30
CME 160513P00104000 P 05/13/16 104.0 10.50 13.90
CME 160513P00105000 P 05/13/16 105.0 11.10 14.60
CME 160513P00106000 P 05/13/16 106.0 12.70 15.50
CME 160513P00110000 P 05/13/16 110.0 16.80 19.50
CME 160520C00050000 C 05/20/16 50.0 40.20 43.20
CME 160520C00055000 C 05/20/16 55.0 35.10 38.20
CME 160520C00060000 C 05/20/16 60.0 30.30 33.70
CME 160520C00065000 C 05/20/16 65.0 25.20 28.40
CME 160520C00070000 C 05/20/16 70.0 20.50 22.90
CME 160520C00075000 C 05/20/16 75.0 15.40 17.90
CME 160520C00077500 C 05/20/16 77.5 12.90 15.30
CME 160520C00078000 C 05/20/16 78.0 12.40 15.00
CME 160520C00079000 C 05/20/16 79.0 11.40 13.70
CME 160520C00080000 C 05/20/16 80.0 10.50 12.70
CME 160520C00081000 C 05/20/16 81.0 9.00 12.10
CME 160520C00082000 C 05/20/16 82.0 8.00 10.90
CME 160520C00082500 C 05/20/16 82.5 7.50 10.40
CME 160520C00083000 C 05/20/16 83.0 7.00 9.70
CME 160520C00084000 C 05/20/16 84.0 6.10 8.80
CME 160520C00084500 C 05/20/16 84.5 5.60 8.60
CME 160520C00085000 C 05/20/16 85.0 5.70 7.90
CME 160520C00085500 C 05/20/16 85.5 5.30 7.20
CME 160520C00086000 C 05/20/16 86.0 4.20 6.80
CME 160520C00086500 C 05/20/16 86.5 3.60 6.40
CME 160520C00087000 C 05/20/16 87.0 3.10 6.00
CME 160520C00087500 C 05/20/16 87.5 2.75 5.50
CME 160520C00088000 C 05/20/16 88.0 2.75 5.10
CME 160520C00088500 C 05/20/16 88.5 2.25 4.40
CME 160520C00089000 C 05/20/16 89.0 3.40 3.90
CME 160520C00089500 C 05/20/16 89.5 3.20 3.50
CME 160520C00090000 C 05/20/16 90.0 2.80 3.10
CME 160520C00090500 C 05/20/16 90.5 2.50 2.70
CME 160520C00091000 C 05/20/16 91.0 2.15 2.35
CME 160520C00091500 C 05/20/16 91.5 1.85 2.00
CME 160520C00092000 C 05/20/16 92.0 1.60 1.70
CME 160520C00092500 C 05/20/16 92.5 1.30 1.45
CME 160520C00093000 C 05/20/16 93.0 1.10 1.25
CME 160520C00093500 C 05/20/16 93.5 0.90 1.05
CME 160520C00094000 C 05/20/16 94.0 0.75 0.85
CME 160520C00094500 C 05/20/16 94.5 0.60 0.70
CME 160520C00095000 C 05/20/16 95.0 0.45 0.55
CME 160520C00095500 C 05/20/16 95.5 0.35 0.45
CME 160520C00096000 C 05/20/16 96.0 0.25 0.35
CME 160520C00096500 C 05/20/16 96.5 0.15 0.30
CME 160520C00097000 C 05/20/16 97.0 0.10 0.20
CME 160520C00097500 C 05/20/16 97.5 0.05 0.15
CME 160520C00098000 C 05/20/16 98.0 0.00 0.15
CME 160520C00098500 C 05/20/16 98.5 0.00 0.10
CME 160520C00099000 C 05/20/16 99.0 0.00 0.10
CME 160520C00099500 C 05/20/16 99.5 0.00 0.10
CME 160520C00100000 C 05/20/16 100.0 0.00 0.10
CME 160520C00101000 C 05/20/16 101.0 0.00 0.05
CME 160520C00102000 C 05/20/16 102.0 0.00 0.05
CME 160520C00103000 C 05/20/16 103.0 0.00 0.05
CME 160520C00104000 C 05/20/16 104.0 0.00 0.05
CME 160520C00105000 C 05/20/16 105.0 0.00 0.05
CME 160520C00110000 C 05/20/16 110.0 0.00 0.05
CME 160520C00115000 C 05/20/16 115.0 0.00 0.05
CME 160520C00120000 C 05/20/16 120.0 0.00 0.05
CME 160520C00125000 C 05/20/16 125.0 0.00 0.05
CME 160520C00130000 C 05/20/16 130.0 0.00 0.05
CME 160520C00135000 C 05/20/16 135.0 0.00 0.05
CME 160520C00140000 C 05/20/16 140.0 0.00 0.05
CME 160520C00145000 C 05/20/16 145.0 0.00 0.05
CME 160520P00050000 P 05/20/16 50.0 0.00 0.05
CME 160520P00055000 P 05/20/16 55.0 0.00 0.05
CME 160520P00060000 P 05/20/16 60.0 0.00 0.05
CME 160520P00065000 P 05/20/16 65.0 0.00 0.05
CME 160520P00070000 P 05/20/16 70.0 0.00 0.05
CME 160520P00075000 P 05/20/16 75.0 0.00 0.05
CME 160520P00077500 P 05/20/16 77.5 0.00 0.05
CME 160520P00078000 P 05/20/16 78.0 0.00 0.05
CME 160520P00079000 P 05/20/16 79.0 0.00 0.10
CME 160520P00080000 P 05/20/16 80.0 0.05 0.10
CME 160520P00081000 P 05/20/16 81.0 0.05 0.10
CME 160520P00082000 P 05/20/16 82.0 0.05 0.15
CME 160520P00082500 P 05/20/16 82.5 0.05 0.15
CME 160520P00083000 P 05/20/16 83.0 0.10 0.20
CME 160520P00084000 P 05/20/16 84.0 0.10 0.25
CME 160520P00084500 P 05/20/16 84.5 0.15 0.25
CME 160520P00085000 P 05/20/16 85.0 0.20 0.35
CME 160520P00085500 P 05/20/16 85.5 0.20 0.35
CME 160520P00086000 P 05/20/16 86.0 0.25 0.40
CME 160520P00086500 P 05/20/16 86.5 0.30 0.40
CME 160520P00087000 P 05/20/16 87.0 0.35 0.45
CME 160520P00087500 P 05/20/16 87.5 0.45 0.55
CME 160520P00088000 P 05/20/16 88.0 0.50 0.60
CME 160520P00088500 P 05/20/16 88.5 0.60 0.75
CME 160520P00089000 P 05/20/16 89.0 0.70 0.80
CME 160520P00089500 P 05/20/16 89.5 0.80 0.90
CME 160520P00090000 P 05/20/16 90.0 0.95 1.05
CME 160520P00090500 P 05/20/16 90.5 1.10 1.20
CME 160520P00091000 P 05/20/16 91.0 1.25 1.35
CME 160520P00091500 P 05/20/16 91.5 1.45 1.60
CME 160520P00092000 P 05/20/16 92.0 1.65 1.80
CME 160520P00092500 P 05/20/16 92.5 1.90 2.05
CME 160520P00093000 P 05/20/16 93.0 2.15 2.35
CME 160520P00093500 P 05/20/16 93.5 2.45 2.80
CME 160520P00094000 P 05/20/16 94.0 2.75 3.10
CME 160520P00094500 P 05/20/16 94.5 2.10 4.00
CME 160520P00095000 P 05/20/16 95.0 2.60 4.20
CME 160520P00095500 P 05/20/16 95.5 2.80 4.70
CME 160520P00096000 P 05/20/16 96.0 3.20 5.20
CME 160520P00096500 P 05/20/16 96.5 3.70 5.70
CME 160520P00097000 P 05/20/16 97.0 4.00 6.20
CME 160520P00097500 P 05/20/16 97.5 4.60 7.10
CME 160520P00098000 P 05/20/16 98.0 4.90 7.20
CME 160520P00098500 P 05/20/16 98.5 5.60 7.70
CME 160520P00099000 P 05/20/16 99.0 6.20 8.30
CME 160520P00099500 P 05/20/16 99.5 6.60 8.80
CME 160520P00100000 P 05/20/16 100.0 7.10 9.30
CME 160520P00101000 P 05/20/16 101.0 8.10 10.40
CME 160520P00102000 P 05/20/16 102.0 9.00 11.80
CME 160520P00103000 P 05/20/16 103.0 9.90 12.80
CME 160520P00104000 P 05/20/16 104.0 10.90 13.20
CME 160520P00105000 P 05/20/16 105.0 11.70 14.20
CME 160520P00110000 P 05/20/16 110.0 16.60 19.70
CME 160520P00115000 P 05/20/16 115.0 21.50 24.70
CME 160520P00120000 P 05/20/16 120.0 26.70 29.70
CME 160520P00125000 P 05/20/16 125.0 31.70 34.70
CME 160520P00130000 P 05/20/16 130.0 36.70 39.60
CME 160520P00135000 P 05/20/16 135.0 41.70 44.60
CME 160520P00140000 P 05/20/16 140.0 46.70 49.70
CME 160520P00145000 P 05/20/16 145.0 51.90 54.70
CME 160527C00070000 C 05/27/16 70.0 20.10 23.40
CME 160527C00075000 C 05/27/16 75.0 15.10 18.10
CME 160527C00078000 C 05/27/16 78.0 12.10 15.10
CME 160527C00079000 C 05/27/16 79.0 11.00 14.10
CME 160527C00080000 C 05/27/16 80.0 10.20 13.10
CME 160527C00081000 C 05/27/16 81.0 9.10 12.10
CME 160527C00082000 C 05/27/16 82.0 8.30 11.10
CME 160527C00083000 C 05/27/16 83.0 7.10 10.20
CME 160527C00084000 C 05/27/16 84.0 6.20 9.30
CME 160527C00085000 C 05/27/16 85.0 5.30 8.40
CME 160527C00085500 C 05/27/16 85.5 4.80 8.00
CME 160527C00086000 C 05/27/16 86.0 4.40 7.80
CME 160527C00086500 C 05/27/16 86.5 4.10 7.40
CME 160527C00087000 C 05/27/16 87.0 3.40 7.00
CME 160527C00087500 C 05/27/16 87.5 3.00 6.60
CME 160527C00088000 C 05/27/16 88.0 3.90 5.10
CME 160527C00088500 C 05/27/16 88.5 4.00 5.10
CME 160527C00089000 C 05/27/16 89.0 3.60 4.20
CME 160527C00089500 C 05/27/16 89.5 3.30 3.70
CME 160527C00090000 C 05/27/16 90.0 3.00 3.40
CME 160527C00090500 C 05/27/16 90.5 2.65 3.00
CME 160527C00091000 C 05/27/16 91.0 2.35 2.65
CME 160527C00091500 C 05/27/16 91.5 2.10 2.30
CME 160527C00092000 C 05/27/16 92.0 1.80 2.05
CME 160527C00092500 C 05/27/16 92.5 1.50 1.75
CME 160527C00093000 C 05/27/16 93.0 1.35 1.50
CME 160527C00093500 C 05/27/16 93.5 1.05 1.35
CME 160527C00094000 C 05/27/16 94.0 0.95 1.10
CME 160527C00094500 C 05/27/16 94.5 0.70 1.05
CME 160527C00095000 C 05/27/16 95.0 0.60 0.85
CME 160527C00095500 C 05/27/16 95.5 0.50 0.65
CME 160527C00096000 C 05/27/16 96.0 0.20 0.55
CME 160527C00096500 C 05/27/16 96.5 0.15 0.50
CME 160527C00097000 C 05/27/16 97.0 0.10 0.40
CME 160527C00097500 C 05/27/16 97.5 0.05 0.30
CME 160527C00098000 C 05/27/16 98.0 0.05 0.25
CME 160527C00098500 C 05/27/16 98.5 0.00 0.20
CME 160527C00099000 C 05/27/16 99.0 0.00 0.20
CME 160527C00099500 C 05/27/16 99.5 0.00 0.15
CME 160527C00100000 C 05/27/16 100.0 0.00 0.15
CME 160527C00101000 C 05/27/16 101.0 0.00 0.10
CME 160527C00102000 C 05/27/16 102.0 0.00 0.10
CME 160527C00103000 C 05/27/16 103.0 0.00 0.05
CME 160527C00104000 C 05/27/16 104.0 0.00 0.05
CME 160527C00105000 C 05/27/16 105.0 0.00 0.05
CME 160527P00070000 P 05/27/16 70.0 0.00 0.05
CME 160527P00075000 P 05/27/16 75.0 0.00 0.15
CME 160527P00078000 P 05/27/16 78.0 0.00 0.25
CME 160527P00079000 P 05/27/16 79.0 0.00 0.25
CME 160527P00080000 P 05/27/16 80.0 0.00 0.30
CME 160527P00081000 P 05/27/16 81.0 0.00 0.30
CME 160527P00082000 P 05/27/16 82.0 0.05 0.35
CME 160527P00083000 P 05/27/16 83.0 0.15 0.40
CME 160527P00084000 P 05/27/16 84.0 0.20 0.45
CME 160527P00085000 P 05/27/16 85.0 0.25 0.55
CME 160527P00085500 P 05/27/16 85.5 0.30 0.60
CME 160527P00086000 P 05/27/16 86.0 0.35 0.65
CME 160527P00086500 P 05/27/16 86.5 0.35 0.70
CME 160527P00087000 P 05/27/16 87.0 0.45 0.75
CME 160527P00087500 P 05/27/16 87.5 0.55 0.85
CME 160527P00088000 P 05/27/16 88.0 0.60 0.85
CME 160527P00088500 P 05/27/16 88.5 0.60 0.95
CME 160527P00089000 P 05/27/16 89.0 0.80 1.05
CME 160527P00089500 P 05/27/16 89.5 0.90 1.15
CME 160527P00090000 P 05/27/16 90.0 1.10 1.30
CME 160527P00090500 P 05/27/16 90.5 1.25 1.50
CME 160527P00091000 P 05/27/16 91.0 1.40 1.65
CME 160527P00091500 P 05/27/16 91.5 1.60 1.90
CME 160527P00092000 P 05/27/16 92.0 1.85 2.10
CME 160527P00092500 P 05/27/16 92.5 2.05 2.35
CME 160527P00093000 P 05/27/16 93.0 2.30 2.60
CME 160527P00093500 P 05/27/16 93.5 2.55 2.95
CME 160527P00094000 P 05/27/16 94.0 2.90 3.20
CME 160527P00094500 P 05/27/16 94.5 3.10 4.10
CME 160527P00095000 P 05/27/16 95.0 2.55 4.40
CME 160527P00095500 P 05/27/16 95.5 2.90 5.30
CME 160527P00096000 P 05/27/16 96.0 3.40 5.60
CME 160527P00096500 P 05/27/16 96.5 3.80 6.10
CME 160527P00097000 P 05/27/16 97.0 4.20 6.40
CME 160527P00097500 P 05/27/16 97.5 4.70 7.00
CME 160527P00098000 P 05/27/16 98.0 5.10 7.50
CME 160527P00098500 P 05/27/16 98.5 5.50 7.90
CME 160527P00099000 P 05/27/16 99.0 6.00 8.50
CME 160527P00099500 P 05/27/16 99.5 6.50 9.30
CME 160527P00100000 P 05/27/16 100.0 6.60 9.50
CME 160527P00101000 P 05/27/16 101.0 7.70 10.40
CME 160527P00102000 P 05/27/16 102.0 9.00 12.10
CME 160527P00103000 P 05/27/16 103.0 9.90 12.60
CME 160527P00104000 P 05/27/16 104.0 10.30 13.80
CME 160527P00105000 P 05/27/16 105.0 11.50 15.20
CME 160603C00080000 C 06/03/16 80.0 10.20 13.10
CME 160603C00084000 C 06/03/16 84.0 6.40 9.30
CME 160603C00085000 C 06/03/16 85.0 5.30 8.40
CME 160603C00085500 C 06/03/16 85.5 5.00 8.00
CME 160603C00086000 C 06/03/16 86.0 4.70 7.60
CME 160603C00086500 C 06/03/16 86.5 4.10 7.50
CME 160603C00087000 C 06/03/16 87.0 3.70 7.10
CME 160603C00087500 C 06/03/16 87.5 3.20 6.70
CME 160603C00088000 C 06/03/16 88.0 4.10 5.40
CME 160603C00088500 C 06/03/16 88.5 4.10 5.10
CME 160603C00089000 C 06/03/16 89.0 3.70 4.40
CME 160603C00089500 C 06/03/16 89.5 3.30 4.10
CME 160603C00090000 C 06/03/16 90.0 3.00 3.70
CME 160603C00090500 C 06/03/16 90.5 2.65 3.30
CME 160603C00091000 C 06/03/16 91.0 2.30 3.00
CME 160603C00091500 C 06/03/16 91.5 2.00 2.65
CME 160603C00092000 C 06/03/16 92.0 1.75 2.40
CME 160603C00092500 C 06/03/16 92.5 1.50 2.10
CME 160603C00093000 C 06/03/16 93.0 1.25 1.85
CME 160603C00093500 C 06/03/16 93.5 1.10 1.60
CME 160603C00094000 C 06/03/16 94.0 0.90 1.40
CME 160603C00094500 C 06/03/16 94.5 0.75 1.25
CME 160603C00095000 C 06/03/16 95.0 0.60 1.05
CME 160603C00095500 C 06/03/16 95.5 0.45 0.95
CME 160603C00096000 C 06/03/16 96.0 0.35 0.90
CME 160603C00096500 C 06/03/16 96.5 0.15 1.20
CME 160603C00097000 C 06/03/16 97.0 0.10 0.70
CME 160603C00097500 C 06/03/16 97.5 0.00 0.60
CME 160603C00098000 C 06/03/16 98.0 0.00 0.60
CME 160603C00098500 C 06/03/16 98.5 0.00 0.50
CME 160603C00099000 C 06/03/16 99.0 0.00 0.50
CME 160603C00099500 C 06/03/16 99.5 0.00 0.50
CME 160603C00100000 C 06/03/16 100.0 0.00 0.25
CME 160603C00101000 C 06/03/16 101.0 0.00 0.50
CME 160603C00102000 C 06/03/16 102.0 0.00 0.50
CME 160603C00105000 C 06/03/16 105.0 0.00 0.50
CME 160603P00080000 P 06/03/16 80.0 0.00 0.50
CME 160603P00084000 P 06/03/16 84.0 0.20 0.70
CME 160603P00085000 P 06/03/16 85.0 0.30 1.00
CME 160603P00085500 P 06/03/16 85.5 0.15 0.90
CME 160603P00086000 P 06/03/16 86.0 0.35 1.25
CME 160603P00086500 P 06/03/16 86.5 0.35 1.00
CME 160603P00087000 P 06/03/16 87.0 0.45 0.95
CME 160603P00087500 P 06/03/16 87.5 0.60 1.20
CME 160603P00088000 P 06/03/16 88.0 0.55 1.30
CME 160603P00088500 P 06/03/16 88.5 0.85 1.30
CME 160603P00089000 P 06/03/16 89.0 0.95 1.40
CME 160603P00089500 P 06/03/16 89.5 1.10 1.55
CME 160603P00090000 P 06/03/16 90.0 1.25 1.70
CME 160603P00090500 P 06/03/16 90.5 1.40 1.90
CME 160603P00091000 P 06/03/16 91.0 1.65 2.05
CME 160603P00091500 P 06/03/16 91.5 1.75 2.25
CME 160603P00092000 P 06/03/16 92.0 2.00 2.50
CME 160603P00092500 P 06/03/16 92.5 2.20 2.70
CME 160603P00093000 P 06/03/16 93.0 2.45 3.00
CME 160603P00093500 P 06/03/16 93.5 2.80 3.30
CME 160603P00094000 P 06/03/16 94.0 3.00 3.60
CME 160603P00094500 P 06/03/16 94.5 3.30 5.30
CME 160603P00095000 P 06/03/16 95.0 2.75 6.00
CME 160603P00095500 P 06/03/16 95.5 3.10 6.50
CME 160603P00096000 P 06/03/16 96.0 3.60 6.80
CME 160603P00096500 P 06/03/16 96.5 3.90 7.10
CME 160603P00097000 P 06/03/16 97.0 4.30 7.60
CME 160603P00097500 P 06/03/16 97.5 4.80 7.90
CME 160603P00098000 P 06/03/16 98.0 5.20 8.40
CME 160603P00098500 P 06/03/16 98.5 5.70 8.80
CME 160603P00099000 P 06/03/16 99.0 6.20 9.30
CME 160603P00099500 P 06/03/16 99.5 6.60 9.60
CME 160603P00100000 P 06/03/16 100.0 7.10 10.20
CME 160603P00101000 P 06/03/16 101.0 8.00 11.10
CME 160603P00102000 P 06/03/16 102.0 9.00 12.20
CME 160603P00105000 P 06/03/16 105.0 12.00 14.60
CME 160610C00085000 C 06/10/16 85.0 5.50 8.80
CME 160610C00085500 C 06/10/16 85.5 5.10 8.40
CME 160610C00086000 C 06/10/16 86.0 4.50 8.00
CME 160610C00086500 C 06/10/16 86.5 4.10 7.60
CME 160610C00087000 C 06/10/16 87.0 3.70 7.20
CME 160610C00087500 C 06/10/16 87.5 4.30 6.50
CME 160610C00088000 C 06/10/16 88.0 4.20 5.40
CME 160610C00088500 C 06/10/16 88.5 4.10 4.90
CME 160610C00089000 C 06/10/16 89.0 3.80 4.50
CME 160610C00089500 C 06/10/16 89.5 3.40 4.10
CME 160610C00090000 C 06/10/16 90.0 3.00 3.70
CME 160610C00090500 C 06/10/16 90.5 2.75 3.40
CME 160610C00091000 C 06/10/16 91.0 2.40 3.20
CME 160610C00091500 C 06/10/16 91.5 2.10 2.80
CME 160610C00092000 C 06/10/16 92.0 1.80 2.45
CME 160610C00092500 C 06/10/16 92.5 1.55 2.20
CME 160610C00093000 C 06/10/16 93.0 1.40 2.15
CME 160610C00093500 C 06/10/16 93.5 1.20 1.70
CME 160610C00094000 C 06/10/16 94.0 1.00 1.50
CME 160610C00094500 C 06/10/16 94.5 0.80 1.30
CME 160610C00095000 C 06/10/16 95.0 0.65 1.15
CME 160610C00095500 C 06/10/16 95.5 0.50 1.10
CME 160610C00096000 C 06/10/16 96.0 0.45 1.00
CME 160610C00096500 C 06/10/16 96.5 0.25 1.30
CME 160610C00097000 C 06/10/16 97.0 0.15 0.80
CME 160610C00097500 C 06/10/16 97.5 0.05 0.60
CME 160610C00098000 C 06/10/16 98.0 0.00 1.85
CME 160610C00098500 C 06/10/16 98.5 0.00 0.60
CME 160610C00099000 C 06/10/16 99.0 0.00 0.55
CME 160610C00099500 C 06/10/16 99.5 0.00 0.50
CME 160610C00100000 C 06/10/16 100.0 0.00 0.30
CME 160610C00101000 C 06/10/16 101.0 0.00 0.50
CME 160610C00102000 C 06/10/16 102.0 0.00 0.50
CME 160610C00103000 C 06/10/16 103.0 0.00 0.50
CME 160610C00104000 C 06/10/16 104.0 0.00 0.50
CME 160610P00085000 P 06/10/16 85.0 0.55 0.95
CME 160610P00085500 P 06/10/16 85.5 0.65 1.00
CME 160610P00086000 P 06/10/16 86.0 0.50 1.05
CME 160610P00086500 P 06/10/16 86.5 0.70 1.30
CME 160610P00087000 P 06/10/16 87.0 0.40 1.25
CME 160610P00087500 P 06/10/16 87.5 0.90 1.35
CME 160610P00088000 P 06/10/16 88.0 0.60 1.35
CME 160610P00088500 P 06/10/16 88.5 0.95 1.65
CME 160610P00089000 P 06/10/16 89.0 1.25 1.80
CME 160610P00089500 P 06/10/16 89.5 1.45 1.95
CME 160610P00090000 P 06/10/16 90.0 1.65 2.15
CME 160610P00090500 P 06/10/16 90.5 1.45 2.35
CME 160610P00091000 P 06/10/16 91.0 1.80 2.55
CME 160610P00091500 P 06/10/16 91.5 2.00 2.75
CME 160610P00092000 P 06/10/16 92.0 2.40 3.00
CME 160610P00092500 P 06/10/16 92.5 2.65 3.30
CME 160610P00093000 P 06/10/16 93.0 2.80 3.50
CME 160610P00093500 P 06/10/16 93.5 3.20 3.80
CME 160610P00094000 P 06/10/16 94.0 3.40 4.60
CME 160610P00094500 P 06/10/16 94.5 3.70 5.20
CME 160610P00095000 P 06/10/16 95.0 3.10 5.90
CME 160610P00095500 P 06/10/16 95.5 3.50 6.70
CME 160610P00096000 P 06/10/16 96.0 4.00 7.10
CME 160610P00096500 P 06/10/16 96.5 4.40 7.70
CME 160610P00097000 P 06/10/16 97.0 4.80 8.10
CME 160610P00097500 P 06/10/16 97.5 5.30 8.50
CME 160610P00098000 P 06/10/16 98.0 5.90 8.90
CME 160610P00098500 P 06/10/16 98.5 6.30 9.40
CME 160610P00099000 P 06/10/16 99.0 6.70 9.90
CME 160610P00099500 P 06/10/16 99.5 7.20 10.10
CME 160610P00100000 P 06/10/16 100.0 7.70 10.80
CME 160610P00101000 P 06/10/16 101.0 8.70 11.60
CME 160610P00102000 P 06/10/16 102.0 9.60 12.50
CME 160610P00103000 P 06/10/16 103.0 10.60 13.50
CME 160610P00104000 P 06/10/16 104.0 11.60 14.50
CME 160617C00045000 C 06/17/16 45.0 45.00 48.70
CME 160617C00047500 C 06/17/16 47.5 42.70 46.20
CME 160617C00050000 C 06/17/16 50.0 40.20 43.70
CME 160617C00055000 C 06/17/16 55.0 35.20 38.70
CME 160617C00060000 C 06/17/16 60.0 30.20 33.70
CME 160617C00065000 C 06/17/16 65.0 25.10 28.50
CME 160617C00070000 C 06/17/16 70.0 20.50 23.50
CME 160617C00075000 C 06/17/16 75.0 15.50 18.10
CME 160617C00077500 C 06/17/16 77.5 12.60 15.70
CME 160617C00080000 C 06/17/16 80.0 10.70 12.80
CME 160617C00082500 C 06/17/16 82.5 7.60 10.60
CME 160617C00085000 C 06/17/16 85.0 6.30 7.90
CME 160617C00087500 C 06/17/16 87.5 5.20 5.70
CME 160617C00090000 C 06/17/16 90.0 3.50 3.80
CME 160617C00092500 C 06/17/16 92.5 2.05 2.25
CME 160617C00095000 C 06/17/16 95.0 1.05 1.20
CME 160617C00097500 C 06/17/16 97.5 0.45 0.60
CME 160617C00100000 C 06/17/16 100.0 0.15 0.25
CME 160617C00105000 C 06/17/16 105.0 0.00 0.10
CME 160617C00110000 C 06/17/16 110.0 0.00 0.05
CME 160617C00115000 C 06/17/16 115.0 0.00 0.05
CME 160617C00120000 C 06/17/16 120.0 0.00 0.05
CME 160617C00125000 C 06/17/16 125.0 0.00 0.05
CME 160617C00130000 C 06/17/16 130.0 0.00 0.05
CME 160617P00045000 P 06/17/16 45.0 0.00 0.05
CME 160617P00047500 P 06/17/16 47.5 0.00 0.05
CME 160617P00050000 P 06/17/16 50.0 0.00 0.05
CME 160617P00055000 P 06/17/16 55.0 0.00 0.05
CME 160617P00060000 P 06/17/16 60.0 0.00 0.05
CME 160617P00065000 P 06/17/16 65.0 0.00 0.10
CME 160617P00070000 P 06/17/16 70.0 0.00 0.10
CME 160617P00075000 P 06/17/16 75.0 0.10 0.20
CME 160617P00077500 P 06/17/16 77.5 0.15 0.30
CME 160617P00080000 P 06/17/16 80.0 0.25 0.40
CME 160617P00082500 P 06/17/16 82.5 0.45 0.65
CME 160617P00085000 P 06/17/16 85.0 0.70 0.95
CME 160617P00087500 P 06/17/16 87.5 1.20 1.35
CME 160617P00090000 P 06/17/16 90.0 1.95 2.10
CME 160617P00092500 P 06/17/16 92.5 3.00 3.30
CME 160617P00095000 P 06/17/16 95.0 4.50 5.00
CME 160617P00097500 P 06/17/16 97.5 5.20 8.30
CME 160617P00100000 P 06/17/16 100.0 7.60 10.60
CME 160617P00105000 P 06/17/16 105.0 12.70 15.50
CME 160617P00110000 P 06/17/16 110.0 17.20 20.50
CME 160617P00115000 P 06/17/16 115.0 22.10 25.80
CME 160617P00120000 P 06/17/16 120.0 27.10 30.70
CME 160617P00125000 P 06/17/16 125.0 31.90 35.40
CME 160617P00130000 P 06/17/16 130.0 36.30 40.80
CME 160916C00042500 C 09/16/16 42.5 47.30 51.20
CME 160916C00045000 C 09/16/16 45.0 44.80 49.10
CME 160916C00047500 C 09/16/16 47.5 42.30 46.20
CME 160916C00050000 C 09/16/16 50.0 39.80 44.20
CME 160916C00055000 C 09/16/16 55.0 34.80 39.30
CME 160916C00060000 C 09/16/16 60.0 29.80 34.30
CME 160916C00065000 C 09/16/16 65.0 24.90 29.10
CME 160916C00070000 C 09/16/16 70.0 20.00 24.20
CME 160916C00075000 C 09/16/16 75.0 15.50 18.40
CME 160916C00077500 C 09/16/16 77.5 13.20 16.00
CME 160916C00080000 C 09/16/16 80.0 10.60 13.70
CME 160916C00082500 C 09/16/16 82.5 8.50 12.00
CME 160916C00085000 C 09/16/16 85.0 8.60 9.20
CME 160916C00087500 C 09/16/16 87.5 6.80 7.10
CME 160916C00090000 C 09/16/16 90.0 5.20 5.50
CME 160916C00092500 C 09/16/16 92.5 3.90 4.10
CME 160916C00095000 C 09/16/16 95.0 2.80 3.10
CME 160916C00097500 C 09/16/16 97.5 1.85 2.15
CME 160916C00100000 C 09/16/16 100.0 1.25 1.40
CME 160916C00105000 C 09/16/16 105.0 0.40 0.65
CME 160916C00110000 C 09/16/16 110.0 0.05 0.35
CME 160916C00115000 C 09/16/16 115.0 0.00 0.15
CME 160916C00120000 C 09/16/16 120.0 0.00 0.10
CME 160916C00125000 C 09/16/16 125.0 0.00 0.05
CME 160916P00042500 P 09/16/16 42.5 0.00 0.10
CME 160916P00045000 P 09/16/16 45.0 0.00 0.10
CME 160916P00047500 P 09/16/16 47.5 0.00 0.10
CME 160916P00050000 P 09/16/16 50.0 0.00 0.15
CME 160916P00055000 P 09/16/16 55.0 0.00 0.25
CME 160916P00060000 P 09/16/16 60.0 0.00 0.40
CME 160916P00065000 P 09/16/16 65.0 0.25 0.55
CME 160916P00070000 P 09/16/16 70.0 0.25 0.75
CME 160916P00075000 P 09/16/16 75.0 0.55 1.10
CME 160916P00077500 P 09/16/16 77.5 1.00 1.40
CME 160916P00080000 P 09/16/16 80.0 1.35 1.65
CME 160916P00082500 P 09/16/16 82.5 1.80 2.15
CME 160916P00085000 P 09/16/16 85.0 2.45 2.80
CME 160916P00087500 P 09/16/16 87.5 3.20 3.40
CME 160916P00090000 P 09/16/16 90.0 4.20 4.40
CME 160916P00092500 P 09/16/16 92.5 5.30 5.60
CME 160916P00095000 P 09/16/16 95.0 6.70 7.20
CME 160916P00097500 P 09/16/16 97.5 8.00 8.90
CME 160916P00100000 P 09/16/16 100.0 8.90 12.40
CME 160916P00105000 P 09/16/16 105.0 13.60 16.70
CME 160916P00110000 P 09/16/16 110.0 17.40 21.40
CME 160916P00115000 P 09/16/16 115.0 22.20 26.40
CME 160916P00120000 P 09/16/16 120.0 26.80 31.20
CME 160916P00125000 P 09/16/16 125.0 31.90 36.40
CME 161216C00050000 C 12/16/16 50.0 39.70 44.00
CME 161216C00055000 C 12/16/16 55.0 34.70 39.30
CME 161216C00060000 C 12/16/16 60.0 29.70 34.20
CME 161216C00065000 C 12/16/16 65.0 24.80 29.30
CME 161216C00070000 C 12/16/16 70.0 20.30 23.50
CME 161216C00075000 C 12/16/16 75.0 15.60 18.80
CME 161216C00080000 C 12/16/16 80.0 11.20 14.90
CME 161216C00082500 C 12/16/16 82.5 10.80 12.00
CME 161216C00085000 C 12/16/16 85.0 9.10 10.20
CME 161216C00087500 C 12/16/16 87.5 7.30 8.30
CME 161216C00090000 C 12/16/16 90.0 5.90 6.80
CME 161216C00092500 C 12/16/16 92.5 4.60 5.40
CME 161216C00095000 C 12/16/16 95.0 3.50 4.20
CME 161216C00097500 C 12/16/16 97.5 2.60 3.30
CME 161216C00100000 C 12/16/16 100.0 1.95 2.50
CME 161216C00105000 C 12/16/16 105.0 0.30 2.65
CME 161216C00110000 C 12/16/16 110.0 0.00 1.95
CME 161216C00115000 C 12/16/16 115.0 0.00 0.90
CME 161216C00120000 C 12/16/16 120.0 0.00 1.85
CME 161216C00125000 C 12/16/16 125.0 0.00 0.60
CME 161216C00130000 C 12/16/16 130.0 0.00 0.55
CME 161216C00135000 C 12/16/16 135.0 0.00 0.55
CME 161216P00050000 P 12/16/16 50.0 0.00 0.60
CME 161216P00055000 P 12/16/16 55.0 0.00 0.70
CME 161216P00060000 P 12/16/16 60.0 0.00 1.05
CME 161216P00065000 P 12/16/16 65.0 0.00 2.35
CME 161216P00070000 P 12/16/16 70.0 0.35 1.50
CME 161216P00075000 P 12/16/16 75.0 1.25 2.10
CME 161216P00080000 P 12/16/16 80.0 2.20 2.95
CME 161216P00082500 P 12/16/16 82.5 2.75 3.40
CME 161216P00085000 P 12/16/16 85.0 3.50 4.20
CME 161216P00087500 P 12/16/16 87.5 4.30 5.10
CME 161216P00090000 P 12/16/16 90.0 5.30 6.20
CME 161216P00092500 P 12/16/16 92.5 6.60 7.40
CME 161216P00095000 P 12/16/16 95.0 8.10 8.80
CME 161216P00097500 P 12/16/16 97.5 9.50 10.50
CME 161216P00100000 P 12/16/16 100.0 10.10 13.80
CME 161216P00105000 P 12/16/16 105.0 14.40 17.70
CME 161216P00110000 P 12/16/16 110.0 18.90 22.30
CME 161216P00115000 P 12/16/16 115.0 23.10 27.00
CME 161216P00120000 P 12/16/16 120.0 27.80 31.80
CME 161216P00125000 P 12/16/16 125.0 32.80 36.80
CME 161216P00130000 P 12/16/16 130.0 37.30 41.70
CME 161216P00135000 P 12/16/16 135.0 42.20 46.60
CME 170120C00042500 C 01/20/17 42.5 47.10 51.70
CME 170120C00045000 C 01/20/17 45.0 44.60 49.20
CME 170120C00047500 C 01/20/17 47.5 42.10 46.60
CME 170120C00050000 C 01/20/17 50.0 39.60 44.10
CME 170120C00055000 C 01/20/17 55.0 34.70 39.20
CME 170120C00060000 C 01/20/17 60.0 29.70 34.20
CME 170120C00065000 C 01/20/17 65.0 24.80 28.90
CME 170120C00070000 C 01/20/17 70.0 20.20 23.40
CME 170120C00075000 C 01/20/17 75.0 15.60 19.10
CME 170120C00077500 C 01/20/17 77.5 13.60 16.90
CME 170120C00080000 C 01/20/17 80.0 11.50 14.60
CME 170120C00082500 C 01/20/17 82.5 9.50 13.00
CME 170120C00085000 C 01/20/17 85.0 8.90 10.40
CME 170120C00087500 C 01/20/17 87.5 7.20 8.50
CME 170120C00090000 C 01/20/17 90.0 5.80 6.90
CME 170120C00092500 C 01/20/17 92.5 4.80 5.50
CME 170120C00095000 C 01/20/17 95.0 3.90 4.50
CME 170120C00097500 C 01/20/17 97.5 2.75 3.60
CME 170120C00100000 C 01/20/17 100.0 2.00 2.80
CME 170120C00105000 C 01/20/17 105.0 0.80 2.15
CME 170120C00110000 C 01/20/17 110.0 0.35 1.70
CME 170120C00115000 C 01/20/17 115.0 0.00 1.40
CME 170120C00120000 C 01/20/17 120.0 0.05 1.25
CME 170120C00125000 C 01/20/17 125.0 0.05 1.20
CME 170120C00130000 C 01/20/17 130.0 0.00 1.15
CME 170120C00135000 C 01/20/17 135.0 0.00 1.10
CME 170120C00140000 C 01/20/17 140.0 0.00 1.10
CME 170120C00145000 C 01/20/17 145.0 0.00 1.10
CME 170120P00042500 P 01/20/17 42.5 0.00 1.25
CME 170120P00045000 P 01/20/17 45.0 0.00 1.30
CME 170120P00047500 P 01/20/17 47.5 0.00 1.35
CME 170120P00050000 P 01/20/17 50.0 0.00 1.45
CME 170120P00055000 P 01/20/17 55.0 0.05 0.90
CME 170120P00060000 P 01/20/17 60.0 0.30 1.75
CME 170120P00065000 P 01/20/17 65.0 0.55 1.70
CME 170120P00070000 P 01/20/17 70.0 1.45 2.20
CME 170120P00075000 P 01/20/17 75.0 2.20 2.65
CME 170120P00077500 P 01/20/17 77.5 2.80 3.20
CME 170120P00080000 P 01/20/17 80.0 3.30 3.80
CME 170120P00082500 P 01/20/17 82.5 4.20 4.70
CME 170120P00085000 P 01/20/17 85.0 5.10 6.00
CME 170120P00087500 P 01/20/17 87.5 6.20 6.60
CME 170120P00090000 P 01/20/17 90.0 7.40 7.90
CME 170120P00092500 P 01/20/17 92.5 8.30 9.30
CME 170120P00095000 P 01/20/17 95.0 9.90 11.40
CME 170120P00097500 P 01/20/17 97.5 11.60 13.10
CME 170120P00100000 P 01/20/17 100.0 12.40 15.70
CME 170120P00105000 P 01/20/17 105.0 16.70 19.80
CME 170120P00110000 P 01/20/17 110.0 21.30 24.40
CME 170120P00115000 P 01/20/17 115.0 25.90 29.00
CME 170120P00120000 P 01/20/17 120.0 30.10 34.40
CME 170120P00125000 P 01/20/17 125.0 35.10 39.20
CME 170120P00130000 P 01/20/17 130.0 40.20 44.20
CME 170120P00135000 P 01/20/17 135.0 44.90 49.00
CME 170120P00140000 P 01/20/17 140.0 49.70 54.00
CME 170120P00145000 P 01/20/17 145.0 54.60 58.90
CME 180119C00042500 C 01/19/18 42.5 46.50 51.50
CME 180119C00045000 C 01/19/18 45.0 44.70 49.00
CME 180119C00047500 C 01/19/18 47.5 42.40 46.50
CME 180119C00050000 C 01/19/18 50.0 39.90 44.00
CME 180119C00055000 C 01/19/18 55.0 35.00 39.50
CME 180119C00060000 C 01/19/18 60.0 30.00 34.50
CME 180119C00065000 C 01/19/18 65.0 24.50 29.40
CME 180119C00070000 C 01/19/18 70.0 20.00 24.50
CME 180119C00075000 C 01/19/18 75.0 15.60 20.00
CME 180119C00077500 C 01/19/18 77.5 14.10 18.50
CME 180119C00080000 C 01/19/18 80.0 12.00 16.40
CME 180119C00082500 C 01/19/18 82.5 12.20 13.70
CME 180119C00085000 C 01/19/18 85.0 10.60 12.10
CME 180119C00087500 C 01/19/18 87.5 9.20 10.80
CME 180119C00090000 C 01/19/18 90.0 7.90 9.40
CME 180119C00092500 C 01/19/18 92.5 6.70 8.30
CME 180119C00095000 C 01/19/18 95.0 5.60 7.30
CME 180119C00097500 C 01/19/18 97.5 4.70 6.40
CME 180119C00100000 C 01/19/18 100.0 4.00 5.50
CME 180119C00105000 C 01/19/18 105.0 2.70 4.20
CME 180119C00110000 C 01/19/18 110.0 1.80 3.10
CME 180119C00115000 C 01/19/18 115.0 1.30 2.30
CME 180119C00120000 C 01/19/18 120.0 1.00 1.80
CME 180119C00125000 C 01/19/18 125.0 0.50 1.40
CME 180119C00130000 C 01/19/18 130.0 0.30 1.05
CME 180119C00135000 C 01/19/18 135.0 0.20 0.80
CME 180119C00140000 C 01/19/18 140.0 0.10 0.65
CME 180119C00145000 C 01/19/18 145.0 0.05 0.55
CME 180119P00042500 P 01/19/18 42.5 0.60 1.55
CME 180119P00045000 P 01/19/18 45.0 0.80 1.70
CME 180119P00047500 P 01/19/18 47.5 1.00 1.90
CME 180119P00050000 P 01/19/18 50.0 1.20 2.15
CME 180119P00055000 P 01/19/18 55.0 1.70 2.70
CME 180119P00060000 P 01/19/18 60.0 2.40 3.40
CME 180119P00065000 P 01/19/18 65.0 3.30 4.40
CME 180119P00070000 P 01/19/18 70.0 4.50 5.60
CME 180119P00075000 P 01/19/18 75.0 5.90 7.20
CME 180119P00077500 P 01/19/18 77.5 6.80 8.10
CME 180119P00080000 P 01/19/18 80.0 7.80 9.10
CME 180119P00082500 P 01/19/18 82.5 8.80 10.30
CME 180119P00085000 P 01/19/18 85.0 10.00 11.50
CME 180119P00087500 P 01/19/18 87.5 11.20 12.80
CME 180119P00090000 P 01/19/18 90.0 12.50 14.30
CME 180119P00092500 P 01/19/18 92.5 14.00 15.80
CME 180119P00095000 P 01/19/18 95.0 15.50 17.50
CME 180119P00097500 P 01/19/18 97.5 17.20 19.20
CME 180119P00100000 P 01/19/18 100.0 18.90 21.00
CME 180119P00105000 P 01/19/18 105.0 21.60 26.00
CME 180119P00110000 P 01/19/18 110.0 25.50 30.00
CME 180119P00115000 P 01/19/18 115.0 30.00 34.50
CME 180119P00120000 P 01/19/18 120.0 34.00 39.00
CME 180119P00125000 P 01/19/18 125.0 39.00 43.50
CME 180119P00130000 P 01/19/18 130.0 43.60 48.00
CME 180119P00135000 P 01/19/18 135.0 48.00 53.00
CME 180119P00140000 P 01/19/18 140.0 52.80 57.50
CME 180119P00145000 P 01/19/18 145.0 57.50 62.50

OPRA data is delayed 15 minutes.