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 (2016-07-15)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 160930C00085000 C 09/30/16 85.0 20.00 24.00
CME 160930C00090000 C 09/30/16 90.0 14.60 18.90
CME 160930C00094500 C 09/30/16 94.5 11.00 14.40
CME 160930C00095000 C 09/30/16 95.0 10.40 13.80
CME 160930C00095500 C 09/30/16 95.5 10.00 13.40
CME 160930C00096000 C 09/30/16 96.0 9.40 12.80
CME 160930C00096500 C 09/30/16 96.5 9.00 12.40
CME 160930C00097000 C 09/30/16 97.0 8.20 11.80
CME 160930C00097500 C 09/30/16 97.5 7.70 11.40
CME 160930C00098000 C 09/30/16 98.0 7.50 11.00
CME 160930C00098500 C 09/30/16 98.5 7.00 10.40
CME 160930C00099000 C 09/30/16 99.0 6.60 9.50
CME 160930C00099500 C 09/30/16 99.5 6.40 9.00
CME 160930C00100000 C 09/30/16 100.0 5.80 7.80
CME 160930C00101000 C 09/30/16 101.0 4.60 7.80
CME 160930C00102000 C 09/30/16 102.0 3.50 6.60
CME 160930C00103000 C 09/30/16 103.0 2.90 5.50
CME 160930C00104000 C 09/30/16 104.0 2.35 4.40
CME 160930C00105000 C 09/30/16 105.0 1.75 2.20
CME 160930C00106000 C 09/30/16 106.0 1.10 1.35
CME 160930C00107000 C 09/30/16 107.0 0.55 0.75
CME 160930C00108000 C 09/30/16 108.0 0.25 0.35
CME 160930C00109000 C 09/30/16 109.0 0.05 0.25
CME 160930C00110000 C 09/30/16 110.0 0.00 0.15
CME 160930C00111000 C 09/30/16 111.0 0.00 0.10
CME 160930C00112000 C 09/30/16 112.0 0.00 0.05
CME 160930C00113000 C 09/30/16 113.0 0.00 0.05
CME 160930C00114000 C 09/30/16 114.0 0.00 0.05
CME 160930C00115000 C 09/30/16 115.0 0.00 0.05
CME 160930C00116000 C 09/30/16 116.0 0.00 0.05
CME 160930C00117000 C 09/30/16 117.0 0.00 0.05
CME 160930C00118000 C 09/30/16 118.0 0.00 0.05
CME 160930C00120000 C 09/30/16 120.0 0.00 0.05
CME 160930C00125000 C 09/30/16 125.0 0.00 0.05
CME 160930P00085000 P 09/30/16 85.0 0.00 0.05
CME 160930P00090000 P 09/30/16 90.0 0.00 0.05
CME 160930P00094500 P 09/30/16 94.5 0.00 0.10
CME 160930P00095000 P 09/30/16 95.0 0.00 0.10
CME 160930P00095500 P 09/30/16 95.5 0.00 0.10
CME 160930P00096000 P 09/30/16 96.0 0.00 0.10
CME 160930P00096500 P 09/30/16 96.5 0.00 0.15
CME 160930P00097000 P 09/30/16 97.0 0.00 0.15
CME 160930P00097500 P 09/30/16 97.5 0.00 0.05
CME 160930P00098000 P 09/30/16 98.0 0.00 0.15
CME 160930P00098500 P 09/30/16 98.5 0.00 0.20
CME 160930P00099000 P 09/30/16 99.0 0.00 0.20
CME 160930P00099500 P 09/30/16 99.5 0.00 0.20
CME 160930P00100000 P 09/30/16 100.0 0.00 0.25
CME 160930P00101000 P 09/30/16 101.0 0.00 0.25
CME 160930P00102000 P 09/30/16 102.0 0.00 0.25
CME 160930P00103000 P 09/30/16 103.0 0.05 0.30
CME 160930P00104000 P 09/30/16 104.0 0.15 0.35
CME 160930P00105000 P 09/30/16 105.0 0.30 0.45
CME 160930P00106000 P 09/30/16 106.0 0.60 0.75
CME 160930P00107000 P 09/30/16 107.0 1.00 1.25
CME 160930P00108000 P 09/30/16 108.0 1.55 1.95
CME 160930P00109000 P 09/30/16 109.0 1.50 2.95
CME 160930P00110000 P 09/30/16 110.0 2.25 4.00
CME 160930P00111000 P 09/30/16 111.0 3.00 5.70
CME 160930P00112000 P 09/30/16 112.0 3.50 6.20
CME 160930P00113000 P 09/30/16 113.0 4.10 7.80
CME 160930P00114000 P 09/30/16 114.0 5.00 9.10
CME 160930P00115000 P 09/30/16 115.0 6.10 10.20
CME 160930P00116000 P 09/30/16 116.0 7.00 11.30
CME 160930P00117000 P 09/30/16 117.0 8.00 12.30
CME 160930P00118000 P 09/30/16 118.0 9.10 12.90
CME 160930P00120000 P 09/30/16 120.0 11.10 15.40
CME 160930P00125000 P 09/30/16 125.0 16.40 20.80
CME 161007C00095000 C 10/07/16 95.0 10.20 14.00
CME 161007C00095500 C 10/07/16 95.5 9.60 13.40
CME 161007C00096000 C 10/07/16 96.0 9.40 13.00
CME 161007C00096500 C 10/07/16 96.5 8.80 12.60
CME 161007C00097000 C 10/07/16 97.0 8.20 12.00
CME 161007C00097500 C 10/07/16 97.5 7.80 11.60
CME 161007C00098000 C 10/07/16 98.0 7.20 11.00
CME 161007C00098500 C 10/07/16 98.5 6.80 10.40
CME 161007C00099000 C 10/07/16 99.0 6.40 9.90
CME 161007C00099500 C 10/07/16 99.5 5.90 9.40
CME 161007C00100000 C 10/07/16 100.0 5.90 9.00
CME 161007C00101000 C 10/07/16 101.0 5.20 7.80
CME 161007C00102000 C 10/07/16 102.0 4.40 7.20
CME 161007C00103000 C 10/07/16 103.0 3.40 6.20
CME 161007C00104000 C 10/07/16 104.0 2.60 3.50
CME 161007C00105000 C 10/07/16 105.0 2.15 2.45
CME 161007C00106000 C 10/07/16 106.0 1.50 1.75
CME 161007C00107000 C 10/07/16 107.0 0.95 1.20
CME 161007C00108000 C 10/07/16 108.0 0.50 0.80
CME 161007C00109000 C 10/07/16 109.0 0.25 0.45
CME 161007C00110000 C 10/07/16 110.0 0.10 0.35
CME 161007C00111000 C 10/07/16 111.0 0.05 0.20
CME 161007C00112000 C 10/07/16 112.0 0.00 0.10
CME 161007C00113000 C 10/07/16 113.0 0.00 0.10
CME 161007C00114000 C 10/07/16 114.0 0.00 0.05
CME 161007C00115000 C 10/07/16 115.0 0.00 0.05
CME 161007C00116000 C 10/07/16 116.0 0.00 0.05
CME 161007C00117000 C 10/07/16 117.0 0.00 0.05
CME 161007C00118000 C 10/07/16 118.0 0.00 0.05
CME 161007C00119000 C 10/07/16 119.0 0.00 0.05
CME 161007C00120000 C 10/07/16 120.0 0.00 0.05
CME 161007C00121000 C 10/07/16 121.0 0.00 0.05
CME 161007C00122000 C 10/07/16 122.0 0.00 0.05
CME 161007C00123000 C 10/07/16 123.0 0.00 0.05
CME 161007C00125000 C 10/07/16 125.0 0.00 0.05
CME 161007P00095000 P 10/07/16 95.0 0.00 0.20
CME 161007P00095500 P 10/07/16 95.5 0.00 0.20
CME 161007P00096000 P 10/07/16 96.0 0.00 0.20
CME 161007P00096500 P 10/07/16 96.5 0.00 0.25
CME 161007P00097000 P 10/07/16 97.0 0.00 0.25
CME 161007P00097500 P 10/07/16 97.5 0.00 0.25
CME 161007P00098000 P 10/07/16 98.0 0.00 0.25
CME 161007P00098500 P 10/07/16 98.5 0.00 0.25
CME 161007P00099000 P 10/07/16 99.0 0.05 0.30
CME 161007P00099500 P 10/07/16 99.5 0.05 0.25
CME 161007P00100000 P 10/07/16 100.0 0.05 0.30
CME 161007P00101000 P 10/07/16 101.0 0.10 0.35
CME 161007P00102000 P 10/07/16 102.0 0.20 0.40
CME 161007P00103000 P 10/07/16 103.0 0.30 0.50
CME 161007P00104000 P 10/07/16 104.0 0.45 0.65
CME 161007P00105000 P 10/07/16 105.0 0.65 0.90
CME 161007P00106000 P 10/07/16 106.0 1.00 1.20
CME 161007P00107000 P 10/07/16 107.0 1.40 1.65
CME 161007P00108000 P 10/07/16 108.0 1.95 2.30
CME 161007P00109000 P 10/07/16 109.0 2.25 3.20
CME 161007P00110000 P 10/07/16 110.0 1.15 4.90
CME 161007P00111000 P 10/07/16 111.0 2.10 5.20
CME 161007P00112000 P 10/07/16 112.0 3.10 6.60
CME 161007P00113000 P 10/07/16 113.0 4.20 7.30
CME 161007P00114000 P 10/07/16 114.0 5.10 8.80
CME 161007P00115000 P 10/07/16 115.0 6.10 10.10
CME 161007P00116000 P 10/07/16 116.0 7.00 11.40
CME 161007P00117000 P 10/07/16 117.0 7.90 12.20
CME 161007P00118000 P 10/07/16 118.0 9.00 13.20
CME 161007P00119000 P 10/07/16 119.0 10.00 14.30
CME 161007P00120000 P 10/07/16 120.0 11.00 15.20
CME 161007P00121000 P 10/07/16 121.0 12.00 16.20
CME 161007P00122000 P 10/07/16 122.0 12.90 17.20
CME 161007P00123000 P 10/07/16 123.0 14.00 18.20
CME 161007P00125000 P 10/07/16 125.0 16.00 20.40
CME 161014C00095000 C 10/14/16 95.0 10.40 14.00
CME 161014C00097000 C 10/14/16 97.0 8.40 12.20
CME 161014C00097500 C 10/14/16 97.5 8.10 11.80
CME 161014C00098000 C 10/14/16 98.0 7.90 11.00
CME 161014C00098500 C 10/14/16 98.5 7.50 10.40
CME 161014C00099000 C 10/14/16 99.0 7.00 10.00
CME 161014C00099500 C 10/14/16 99.5 6.40 9.50
CME 161014C00100000 C 10/14/16 100.0 6.10 9.10
CME 161014C00101000 C 10/14/16 101.0 5.30 8.20
CME 161014C00102000 C 10/14/16 102.0 4.40 6.90
CME 161014C00103000 C 10/14/16 103.0 3.60 4.60
CME 161014C00104000 C 10/14/16 104.0 2.90 3.80
CME 161014C00105000 C 10/14/16 105.0 2.40 2.75
CME 161014C00106000 C 10/14/16 106.0 1.80 2.05
CME 161014C00107000 C 10/14/16 107.0 1.20 1.50
CME 161014C00108000 C 10/14/16 108.0 0.80 1.05
CME 161014C00109000 C 10/14/16 109.0 0.50 0.70
CME 161014C00110000 C 10/14/16 110.0 0.30 0.45
CME 161014C00111000 C 10/14/16 111.0 0.15 0.40
CME 161014C00112000 C 10/14/16 112.0 0.05 0.25
CME 161014C00113000 C 10/14/16 113.0 0.00 0.15
CME 161014C00114000 C 10/14/16 114.0 0.00 0.10
CME 161014C00115000 C 10/14/16 115.0 0.00 0.10
CME 161014C00116000 C 10/14/16 116.0 0.00 0.05
CME 161014C00117000 C 10/14/16 117.0 0.00 0.05
CME 161014C00118000 C 10/14/16 118.0 0.00 0.05
CME 161014C00119000 C 10/14/16 119.0 0.00 0.05
CME 161014C00120000 C 10/14/16 120.0 0.00 0.05
CME 161014C00121000 C 10/14/16 121.0 0.00 0.05
CME 161014C00122000 C 10/14/16 122.0 0.00 0.05
CME 161014C00123000 C 10/14/16 123.0 0.00 0.05
CME 161014C00125000 C 10/14/16 125.0 0.00 0.05
CME 161014P00095000 P 10/14/16 95.0 0.00 0.25
CME 161014P00097000 P 10/14/16 97.0 0.05 0.30
CME 161014P00097500 P 10/14/16 97.5 0.05 0.35
CME 161014P00098000 P 10/14/16 98.0 0.10 0.30
CME 161014P00098500 P 10/14/16 98.5 0.10 0.35
CME 161014P00099000 P 10/14/16 99.0 0.10 0.35
CME 161014P00099500 P 10/14/16 99.5 0.15 0.40
CME 161014P00100000 P 10/14/16 100.0 0.15 0.40
CME 161014P00101000 P 10/14/16 101.0 0.25 0.45
CME 161014P00102000 P 10/14/16 102.0 0.35 0.60
CME 161014P00103000 P 10/14/16 103.0 0.50 0.70
CME 161014P00104000 P 10/14/16 104.0 0.70 0.90
CME 161014P00105000 P 10/14/16 105.0 0.95 1.15
CME 161014P00106000 P 10/14/16 106.0 1.25 1.50
CME 161014P00107000 P 10/14/16 107.0 1.70 1.95
CME 161014P00108000 P 10/14/16 108.0 2.20 2.55
CME 161014P00109000 P 10/14/16 109.0 2.80 3.30
CME 161014P00110000 P 10/14/16 110.0 2.85 4.20
CME 161014P00111000 P 10/14/16 111.0 2.10 5.20
CME 161014P00112000 P 10/14/16 112.0 3.10 6.40
CME 161014P00113000 P 10/14/16 113.0 4.40 7.90
CME 161014P00114000 P 10/14/16 114.0 5.20 8.30
CME 161014P00115000 P 10/14/16 115.0 6.10 10.10
CME 161014P00116000 P 10/14/16 116.0 7.10 11.00
CME 161014P00117000 P 10/14/16 117.0 8.00 11.90
CME 161014P00118000 P 10/14/16 118.0 9.00 13.10
CME 161014P00119000 P 10/14/16 119.0 10.00 14.20
CME 161014P00120000 P 10/14/16 120.0 11.00 15.20
CME 161014P00121000 P 10/14/16 121.0 12.00 16.10
CME 161014P00122000 P 10/14/16 122.0 13.00 17.20
CME 161014P00123000 P 10/14/16 123.0 14.00 18.40
CME 161014P00125000 P 10/14/16 125.0 16.00 20.10
CME 161021C00055000 C 10/21/16 55.0 49.50 54.00
CME 161021C00060000 C 10/21/16 60.0 44.50 49.00
CME 161021C00065000 C 10/21/16 65.0 39.40 43.90
CME 161021C00070000 C 10/21/16 70.0 34.40 38.70
CME 161021C00075000 C 10/21/16 75.0 29.30 33.80
CME 161021C00080000 C 10/21/16 80.0 24.90 29.00
CME 161021C00085000 C 10/21/16 85.0 19.70 23.90
CME 161021C00090000 C 10/21/16 90.0 14.90 19.00
CME 161021C00095000 C 10/21/16 95.0 10.40 14.00
CME 161021C00097000 C 10/21/16 97.0 9.20 11.20
CME 161021C00097500 C 10/21/16 97.5 8.30 10.70
CME 161021C00098000 C 10/21/16 98.0 8.30 10.00
CME 161021C00098500 C 10/21/16 98.5 6.90 10.60
CME 161021C00099000 C 10/21/16 99.0 7.40 9.60
CME 161021C00099500 C 10/21/16 99.5 6.60 9.60
CME 161021C00100000 C 10/21/16 100.0 6.40 8.30
CME 161021C00101000 C 10/21/16 101.0 5.50 7.70
CME 161021C00102000 C 10/21/16 102.0 4.90 5.60
CME 161021C00103000 C 10/21/16 103.0 3.40 4.80
CME 161021C00104000 C 10/21/16 104.0 3.40 3.90
CME 161021C00105000 C 10/21/16 105.0 2.70 3.00
CME 161021C00106000 C 10/21/16 106.0 2.10 2.35
CME 161021C00107000 C 10/21/16 107.0 1.55 1.75
CME 161021C00108000 C 10/21/16 108.0 1.05 1.35
CME 161021C00109000 C 10/21/16 109.0 0.75 0.95
CME 161021C00110000 C 10/21/16 110.0 0.45 0.65
CME 161021C00111000 C 10/21/16 111.0 0.30 0.50
CME 161021C00112000 C 10/21/16 112.0 0.10 0.40
CME 161021C00113000 C 10/21/16 113.0 0.05 0.25
CME 161021C00114000 C 10/21/16 114.0 0.00 0.15
CME 161021C00115000 C 10/21/16 115.0 0.00 0.10
CME 161021C00116000 C 10/21/16 116.0 0.00 0.10
CME 161021C00117000 C 10/21/16 117.0 0.00 0.10
CME 161021C00118000 C 10/21/16 118.0 0.00 0.05
CME 161021C00119000 C 10/21/16 119.0 0.00 0.05
CME 161021C00120000 C 10/21/16 120.0 0.00 0.05
CME 161021C00121000 C 10/21/16 121.0 0.00 0.05
CME 161021C00122000 C 10/21/16 122.0 0.00 0.05
CME 161021C00123000 C 10/21/16 123.0 0.00 0.05
CME 161021C00124000 C 10/21/16 124.0 0.00 0.05
CME 161021C00125000 C 10/21/16 125.0 0.00 0.05
CME 161021C00130000 C 10/21/16 130.0 0.00 0.05
CME 161021C00135000 C 10/21/16 135.0 0.00 0.05
CME 161021C00140000 C 10/21/16 140.0 0.00 0.05
CME 161021C00145000 C 10/21/16 145.0 0.00 0.05
CME 161021C00150000 C 10/21/16 150.0 0.00 0.05
CME 161021C00155000 C 10/21/16 155.0 0.00 0.05
CME 161021P00055000 P 10/21/16 55.0 0.00 0.05
CME 161021P00060000 P 10/21/16 60.0 0.00 0.05
CME 161021P00065000 P 10/21/16 65.0 0.00 0.05
CME 161021P00070000 P 10/21/16 70.0 0.00 0.05
CME 161021P00075000 P 10/21/16 75.0 0.00 0.05
CME 161021P00080000 P 10/21/16 80.0 0.00 0.05
CME 161021P00085000 P 10/21/16 85.0 0.00 0.10
CME 161021P00090000 P 10/21/16 90.0 0.00 0.20
CME 161021P00095000 P 10/21/16 95.0 0.05 0.35
CME 161021P00097000 P 10/21/16 97.0 0.10 0.40
CME 161021P00097500 P 10/21/16 97.5 0.15 0.40
CME 161021P00098000 P 10/21/16 98.0 0.15 0.45
CME 161021P00098500 P 10/21/16 98.5 0.15 0.45
CME 161021P00099000 P 10/21/16 99.0 0.20 0.50
CME 161021P00099500 P 10/21/16 99.5 0.20 0.50
CME 161021P00100000 P 10/21/16 100.0 0.25 0.50
CME 161021P00101000 P 10/21/16 101.0 0.35 0.55
CME 161021P00102000 P 10/21/16 102.0 0.50 0.70
CME 161021P00103000 P 10/21/16 103.0 0.70 0.85
CME 161021P00104000 P 10/21/16 104.0 0.90 1.10
CME 161021P00105000 P 10/21/16 105.0 1.20 1.40
CME 161021P00106000 P 10/21/16 106.0 1.55 1.75
CME 161021P00107000 P 10/21/16 107.0 1.95 2.25
CME 161021P00108000 P 10/21/16 108.0 2.50 2.80
CME 161021P00109000 P 10/21/16 109.0 3.10 3.50
CME 161021P00110000 P 10/21/16 110.0 3.60 4.30
CME 161021P00111000 P 10/21/16 111.0 3.10 5.10
CME 161021P00112000 P 10/21/16 112.0 3.70 6.50
CME 161021P00113000 P 10/21/16 113.0 4.90 8.10
CME 161021P00114000 P 10/21/16 114.0 5.70 8.70
CME 161021P00115000 P 10/21/16 115.0 6.10 10.40
CME 161021P00116000 P 10/21/16 116.0 7.10 10.90
CME 161021P00117000 P 10/21/16 117.0 8.10 11.90
CME 161021P00118000 P 10/21/16 118.0 9.00 12.80
CME 161021P00119000 P 10/21/16 119.0 10.00 14.20
CME 161021P00120000 P 10/21/16 120.0 11.00 15.30
CME 161021P00121000 P 10/21/16 121.0 12.00 16.20
CME 161021P00122000 P 10/21/16 122.0 13.00 17.40
CME 161021P00123000 P 10/21/16 123.0 14.00 18.40
CME 161021P00124000 P 10/21/16 124.0 15.00 19.30
CME 161021P00125000 P 10/21/16 125.0 16.00 20.40
CME 161021P00130000 P 10/21/16 130.0 21.00 25.50
CME 161021P00135000 P 10/21/16 135.0 26.00 30.30
CME 161021P00140000 P 10/21/16 140.0 31.00 35.40
CME 161021P00145000 P 10/21/16 145.0 36.00 40.30
CME 161021P00150000 P 10/21/16 150.0 41.00 45.40
CME 161021P00155000 P 10/21/16 155.0 46.10 50.60
CME 161028C00085000 C 10/28/16 85.0 19.80 24.00
CME 161028C00090000 C 10/28/16 90.0 14.80 19.00
CME 161028C00095000 C 10/28/16 95.0 11.10 14.10
CME 161028C00096500 C 10/28/16 96.5 9.70 12.60
CME 161028C00097000 C 10/28/16 97.0 9.40 12.20
CME 161028C00097500 C 10/28/16 97.5 9.10 11.40
CME 161028C00098000 C 10/28/16 98.0 8.70 11.20
CME 161028C00098500 C 10/28/16 98.5 8.20 10.60
CME 161028C00099000 C 10/28/16 99.0 7.80 10.30
CME 161028C00099500 C 10/28/16 99.5 7.00 9.80
CME 161028C00100000 C 10/28/16 100.0 6.40 9.20
CME 161028C00101000 C 10/28/16 101.0 5.90 8.30
CME 161028C00102000 C 10/28/16 102.0 5.00 7.80
CME 161028C00103000 C 10/28/16 103.0 4.40 5.20
CME 161028C00104000 C 10/28/16 104.0 3.70 4.30
CME 161028C00105000 C 10/28/16 105.0 3.10 3.60
CME 161028C00106000 C 10/28/16 106.0 2.60 2.85
CME 161028C00107000 C 10/28/16 107.0 2.00 2.30
CME 161028C00108000 C 10/28/16 108.0 1.55 1.75
CME 161028C00109000 C 10/28/16 109.0 1.15 1.35
CME 161028C00110000 C 10/28/16 110.0 0.85 1.10
CME 161028C00111000 C 10/28/16 111.0 0.55 0.75
CME 161028C00112000 C 10/28/16 112.0 0.40 0.75
CME 161028C00113000 C 10/28/16 113.0 0.25 0.60
CME 161028C00114000 C 10/28/16 114.0 0.15 0.45
CME 161028C00115000 C 10/28/16 115.0 0.10 0.30
CME 161028C00116000 C 10/28/16 116.0 0.05 0.25
CME 161028C00117000 C 10/28/16 117.0 0.00 0.20
CME 161028C00118000 C 10/28/16 118.0 0.00 0.15
CME 161028C00119000 C 10/28/16 119.0 0.00 0.10
CME 161028C00120000 C 10/28/16 120.0 0.00 0.10
CME 161028C00121000 C 10/28/16 121.0 0.00 0.10
CME 161028C00122000 C 10/28/16 122.0 0.00 0.10
CME 161028P00085000 P 10/28/16 85.0 0.00 0.20
CME 161028P00090000 P 10/28/16 90.0 0.00 0.30
CME 161028P00095000 P 10/28/16 95.0 0.15 0.50
CME 161028P00096500 P 10/28/16 96.5 0.20 0.50
CME 161028P00097000 P 10/28/16 97.0 0.25 0.55
CME 161028P00097500 P 10/28/16 97.5 0.25 0.55
CME 161028P00098000 P 10/28/16 98.0 0.30 0.55
CME 161028P00098500 P 10/28/16 98.5 0.35 0.60
CME 161028P00099000 P 10/28/16 99.0 0.40 0.65
CME 161028P00099500 P 10/28/16 99.5 0.45 0.70
CME 161028P00100000 P 10/28/16 100.0 0.50 0.75
CME 161028P00101000 P 10/28/16 101.0 0.70 0.90
CME 161028P00102000 P 10/28/16 102.0 0.90 1.05
CME 161028P00103000 P 10/28/16 103.0 1.10 1.30
CME 161028P00104000 P 10/28/16 104.0 1.35 1.50
CME 161028P00105000 P 10/28/16 105.0 1.70 1.85
CME 161028P00106000 P 10/28/16 106.0 2.05 2.20
CME 161028P00107000 P 10/28/16 107.0 2.50 2.75
CME 161028P00108000 P 10/28/16 108.0 3.00 3.30
CME 161028P00109000 P 10/28/16 109.0 3.50 3.90
CME 161028P00110000 P 10/28/16 110.0 4.00 4.60
CME 161028P00111000 P 10/28/16 111.0 4.00 5.50
CME 161028P00112000 P 10/28/16 112.0 4.10 6.60
CME 161028P00113000 P 10/28/16 113.0 4.90 7.50
CME 161028P00114000 P 10/28/16 114.0 5.70 8.40
CME 161028P00115000 P 10/28/16 115.0 6.40 9.30
CME 161028P00116000 P 10/28/16 116.0 7.10 11.00
CME 161028P00117000 P 10/28/16 117.0 8.20 11.90
CME 161028P00118000 P 10/28/16 118.0 9.20 13.00
CME 161028P00119000 P 10/28/16 119.0 10.10 13.50
CME 161028P00120000 P 10/28/16 120.0 11.10 14.90
CME 161028P00121000 P 10/28/16 121.0 12.10 15.80
CME 161028P00122000 P 10/28/16 122.0 13.10 17.00
CME 161104C00097000 C 11/04/16 97.0 9.70 12.00
CME 161104C00097500 C 11/04/16 97.5 9.10 11.60
CME 161104C00098000 C 11/04/16 98.0 8.60 11.20
CME 161104C00098500 C 11/04/16 98.5 8.20 10.80
CME 161104C00099000 C 11/04/16 99.0 7.50 10.20
CME 161104C00099500 C 11/04/16 99.5 7.30 10.00
CME 161104C00100000 C 11/04/16 100.0 6.80 9.60
CME 161104C00101000 C 11/04/16 101.0 6.10 8.40
CME 161104C00102000 C 11/04/16 102.0 5.40 7.70
CME 161104C00103000 C 11/04/16 103.0 4.70 5.40
CME 161104C00104000 C 11/04/16 104.0 4.00 4.60
CME 161104C00105000 C 11/04/16 105.0 3.30 3.90
CME 161104C00106000 C 11/04/16 106.0 2.85 3.30
CME 161104C00107000 C 11/04/16 107.0 2.25 2.55
CME 161104C00108000 C 11/04/16 108.0 1.75 2.10
CME 161104C00109000 C 11/04/16 109.0 1.35 1.75
CME 161104C00110000 C 11/04/16 110.0 0.90 1.40
CME 161104C00111000 C 11/04/16 111.0 0.75 1.00
CME 161104C00112000 C 11/04/16 112.0 0.40 0.90
CME 161104C00113000 C 11/04/16 113.0 0.40 0.70
CME 161104C00114000 C 11/04/16 114.0 0.25 0.55
CME 161104C00115000 C 11/04/16 115.0 0.15 0.40
CME 161104C00116000 C 11/04/16 116.0 0.10 0.30
CME 161104C00117000 C 11/04/16 117.0 0.00 0.25
CME 161104C00118000 C 11/04/16 118.0 0.00 0.20
CME 161104C00119000 C 11/04/16 119.0 0.00 0.15
CME 161104C00120000 C 11/04/16 120.0 0.00 0.10
CME 161104C00121000 C 11/04/16 121.0 0.00 0.10
CME 161104C00122000 C 11/04/16 122.0 0.00 0.10
CME 161104C00123000 C 11/04/16 123.0 0.00 0.10
CME 161104C00124000 C 11/04/16 124.0 0.00 0.05
CME 161104P00097000 P 11/04/16 97.0 0.30 0.60
CME 161104P00097500 P 11/04/16 97.5 0.35 0.65
CME 161104P00098000 P 11/04/16 98.0 0.40 0.70
CME 161104P00098500 P 11/04/16 98.5 0.45 0.75
CME 161104P00099000 P 11/04/16 99.0 0.50 0.80
CME 161104P00099500 P 11/04/16 99.5 0.55 0.85
CME 161104P00100000 P 11/04/16 100.0 0.60 0.85
CME 161104P00101000 P 11/04/16 101.0 0.85 1.05
CME 161104P00102000 P 11/04/16 102.0 1.05 1.25
CME 161104P00103000 P 11/04/16 103.0 1.25 1.50
CME 161104P00104000 P 11/04/16 104.0 1.55 1.80
CME 161104P00105000 P 11/04/16 105.0 1.85 2.15
CME 161104P00106000 P 11/04/16 106.0 2.25 2.55
CME 161104P00107000 P 11/04/16 107.0 2.70 2.95
CME 161104P00108000 P 11/04/16 108.0 3.20 3.60
CME 161104P00109000 P 11/04/16 109.0 3.70 4.20
CME 161104P00110000 P 11/04/16 110.0 4.20 5.10
CME 161104P00111000 P 11/04/16 111.0 4.90 5.60
CME 161104P00112000 P 11/04/16 112.0 4.60 6.70
CME 161104P00113000 P 11/04/16 113.0 4.60 7.30
CME 161104P00114000 P 11/04/16 114.0 5.50 8.30
CME 161104P00115000 P 11/04/16 115.0 6.70 9.50
CME 161104P00116000 P 11/04/16 116.0 7.50 10.50
CME 161104P00117000 P 11/04/16 117.0 8.10 11.50
CME 161104P00118000 P 11/04/16 118.0 9.20 13.20
CME 161104P00119000 P 11/04/16 119.0 10.10 14.00
CME 161104P00120000 P 11/04/16 120.0 11.20 14.90
CME 161104P00121000 P 11/04/16 121.0 12.10 15.80
CME 161104P00122000 P 11/04/16 122.0 13.10 17.00
CME 161104P00123000 P 11/04/16 123.0 14.00 18.50
CME 161104P00124000 P 11/04/16 124.0 15.00 19.40
CME 161118C00055000 C 11/18/16 55.0 49.40 53.90
CME 161118C00060000 C 11/18/16 60.0 44.50 48.90
CME 161118C00065000 C 11/18/16 65.0 39.70 44.00
CME 161118C00070000 C 11/18/16 70.0 34.90 39.00
CME 161118C00075000 C 11/18/16 75.0 29.90 34.00
CME 161118C00080000 C 11/18/16 80.0 24.80 29.00
CME 161118C00085000 C 11/18/16 85.0 20.00 24.00
CME 161118C00090000 C 11/18/16 90.0 16.00 18.10
CME 161118C00095000 C 11/18/16 95.0 10.70 13.60
CME 161118C00100000 C 11/18/16 100.0 7.40 8.20
CME 161118C00105000 C 11/18/16 105.0 3.80 4.20
CME 161118C00110000 C 11/18/16 110.0 1.40 1.65
CME 161118C00115000 C 11/18/16 115.0 0.30 0.50
CME 161118C00120000 C 11/18/16 120.0 0.00 0.15
CME 161118C00125000 C 11/18/16 125.0 0.00 0.10
CME 161118C00130000 C 11/18/16 130.0 0.00 0.05
CME 161118C00135000 C 11/18/16 135.0 0.00 0.05
CME 161118C00140000 C 11/18/16 140.0 0.00 0.05
CME 161118C00145000 C 11/18/16 145.0 0.00 0.05
CME 161118C00150000 C 11/18/16 150.0 0.00 0.05
CME 161118C00155000 C 11/18/16 155.0 0.00 0.05
CME 161118C00160000 C 11/18/16 160.0 0.00 0.05
CME 161118P00055000 P 11/18/16 55.0 0.00 0.05
CME 161118P00060000 P 11/18/16 60.0 0.00 0.05
CME 161118P00065000 P 11/18/16 65.0 0.00 0.05
CME 161118P00070000 P 11/18/16 70.0 0.00 0.10
CME 161118P00075000 P 11/18/16 75.0 0.00 0.10
CME 161118P00080000 P 11/18/16 80.0 0.00 0.20
CME 161118P00085000 P 11/18/16 85.0 0.00 0.35
CME 161118P00090000 P 11/18/16 90.0 0.10 0.50
CME 161118P00095000 P 11/18/16 95.0 0.30 0.65
CME 161118P00100000 P 11/18/16 100.0 0.85 1.15
CME 161118P00105000 P 11/18/16 105.0 2.25 2.50
CME 161118P00110000 P 11/18/16 110.0 4.70 5.10
CME 161118P00115000 P 11/18/16 115.0 6.90 9.10
CME 161118P00120000 P 11/18/16 120.0 11.10 15.10
CME 161118P00125000 P 11/18/16 125.0 16.10 20.30
CME 161118P00130000 P 11/18/16 130.0 21.10 25.50
CME 161118P00135000 P 11/18/16 135.0 26.00 30.30
CME 161118P00140000 P 11/18/16 140.0 31.00 35.50
CME 161118P00145000 P 11/18/16 145.0 36.00 40.10
CME 161118P00150000 P 11/18/16 150.0 41.00 45.40
CME 161118P00155000 P 11/18/16 155.0 46.00 50.40
CME 161118P00160000 P 11/18/16 160.0 51.00 55.20
CME 161216C00050000 C 12/16/16 50.0 54.30 58.70
CME 161216C00055000 C 12/16/16 55.0 49.70 54.00
CME 161216C00060000 C 12/16/16 60.0 44.30 48.70
CME 161216C00065000 C 12/16/16 65.0 39.80 44.00
CME 161216C00070000 C 12/16/16 70.0 34.80 39.00
CME 161216C00075000 C 12/16/16 75.0 29.60 33.90
CME 161216C00080000 C 12/16/16 80.0 24.60 28.90
CME 161216C00082500 C 12/16/16 82.5 22.40 26.40
CME 161216C00085000 C 12/16/16 85.0 20.50 24.20
CME 161216C00087500 C 12/16/16 87.5 18.10 21.80
CME 161216C00090000 C 12/16/16 90.0 15.20 19.40
CME 161216C00092500 C 12/16/16 92.5 13.40 17.00
CME 161216C00095000 C 12/16/16 95.0 11.10 14.60
CME 161216C00097500 C 12/16/16 97.5 9.50 12.00
CME 161216C00100000 C 12/16/16 100.0 6.90 8.70
CME 161216C00105000 C 12/16/16 105.0 4.20 4.70
CME 161216C00110000 C 12/16/16 110.0 1.85 2.10
CME 161216C00115000 C 12/16/16 115.0 0.60 0.90
CME 161216C00120000 C 12/16/16 120.0 0.10 0.35
CME 161216C00125000 C 12/16/16 125.0 0.00 0.40
CME 161216C00130000 C 12/16/16 130.0 0.00 0.30
CME 161216C00135000 C 12/16/16 135.0 0.00 0.25
CME 161216P00050000 P 12/16/16 50.0 0.00 0.20
CME 161216P00055000 P 12/16/16 55.0 0.00 0.20
CME 161216P00060000 P 12/16/16 60.0 0.00 0.25
CME 161216P00065000 P 12/16/16 65.0 0.00 0.25
CME 161216P00070000 P 12/16/16 70.0 0.05 0.30
CME 161216P00075000 P 12/16/16 75.0 0.00 0.35
CME 161216P00080000 P 12/16/16 80.0 0.05 0.45
CME 161216P00082500 P 12/16/16 82.5 0.10 0.45
CME 161216P00085000 P 12/16/16 85.0 0.10 0.50
CME 161216P00087500 P 12/16/16 87.5 0.15 0.55
CME 161216P00090000 P 12/16/16 90.0 0.25 0.75
CME 161216P00092500 P 12/16/16 92.5 0.35 0.80
CME 161216P00095000 P 12/16/16 95.0 0.65 1.05
CME 161216P00097500 P 12/16/16 97.5 1.05 1.40
CME 161216P00100000 P 12/16/16 100.0 1.55 1.80
CME 161216P00105000 P 12/16/16 105.0 3.00 3.40
CME 161216P00110000 P 12/16/16 110.0 5.30 6.00
CME 161216P00115000 P 12/16/16 115.0 7.40 10.20
CME 161216P00120000 P 12/16/16 120.0 11.90 15.30
CME 161216P00125000 P 12/16/16 125.0 16.70 20.70
CME 161216P00130000 P 12/16/16 130.0 21.90 26.00
CME 161216P00135000 P 12/16/16 135.0 26.50 31.00
CME 170120C00042500 C 01/20/17 42.5 61.70 66.20
CME 170120C00045000 C 01/20/17 45.0 59.20 63.80
CME 170120C00047500 C 01/20/17 47.5 56.90 61.50
CME 170120C00050000 C 01/20/17 50.0 54.60 58.90
CME 170120C00055000 C 01/20/17 55.0 49.30 53.80
CME 170120C00060000 C 01/20/17 60.0 44.70 48.90
CME 170120C00065000 C 01/20/17 65.0 39.50 43.80
CME 170120C00070000 C 01/20/17 70.0 34.50 38.80
CME 170120C00075000 C 01/20/17 75.0 29.80 33.90
CME 170120C00077500 C 01/20/17 77.5 26.90 31.50
CME 170120C00080000 C 01/20/17 80.0 24.30 28.90
CME 170120C00082500 C 01/20/17 82.5 22.00 26.40
CME 170120C00085000 C 01/20/17 85.0 19.50 24.00
CME 170120C00087500 C 01/20/17 87.5 17.90 21.60
CME 170120C00090000 C 01/20/17 90.0 15.60 18.70
CME 170120C00092500 C 01/20/17 92.5 12.60 16.40
CME 170120C00095000 C 01/20/17 95.0 11.90 13.50
CME 170120C00097500 C 01/20/17 97.5 9.80 11.60
CME 170120C00100000 C 01/20/17 100.0 7.70 8.50
CME 170120C00105000 C 01/20/17 105.0 4.30 4.90
CME 170120C00110000 C 01/20/17 110.0 2.00 2.40
CME 170120C00115000 C 01/20/17 115.0 0.55 1.15
CME 170120C00120000 C 01/20/17 120.0 0.15 0.60
CME 170120C00125000 C 01/20/17 125.0 0.00 0.50
CME 170120C00130000 C 01/20/17 130.0 0.00 0.35
CME 170120C00135000 C 01/20/17 135.0 0.00 0.30
CME 170120C00140000 C 01/20/17 140.0 0.00 0.30
CME 170120C00145000 C 01/20/17 145.0 0.00 0.25
CME 170120P00042500 P 01/20/17 42.5 0.00 0.25
CME 170120P00045000 P 01/20/17 45.0 0.00 0.25
CME 170120P00047500 P 01/20/17 47.5 0.00 0.25
CME 170120P00050000 P 01/20/17 50.0 0.00 0.25
CME 170120P00055000 P 01/20/17 55.0 0.05 0.25
CME 170120P00060000 P 01/20/17 60.0 0.05 0.25
CME 170120P00065000 P 01/20/17 65.0 0.05 0.40
CME 170120P00070000 P 01/20/17 70.0 0.15 0.45
CME 170120P00075000 P 01/20/17 75.0 0.15 0.50
CME 170120P00077500 P 01/20/17 77.5 0.05 0.65
CME 170120P00080000 P 01/20/17 80.0 0.40 0.65
CME 170120P00082500 P 01/20/17 82.5 0.35 0.95
CME 170120P00085000 P 01/20/17 85.0 0.40 1.00
CME 170120P00087500 P 01/20/17 87.5 0.50 1.00
CME 170120P00090000 P 01/20/17 90.0 0.95 1.20
CME 170120P00092500 P 01/20/17 92.5 0.90 1.55
CME 170120P00095000 P 01/20/17 95.0 1.35 1.95
CME 170120P00097500 P 01/20/17 97.5 2.15 2.45
CME 170120P00100000 P 01/20/17 100.0 2.80 3.30
CME 170120P00105000 P 01/20/17 105.0 4.80 5.40
CME 170120P00110000 P 01/20/17 110.0 7.40 8.50
CME 170120P00115000 P 01/20/17 115.0 10.60 13.00
CME 170120P00120000 P 01/20/17 120.0 14.00 18.50
CME 170120P00125000 P 01/20/17 125.0 18.80 22.40
CME 170120P00130000 P 01/20/17 130.0 24.00 28.00
CME 170120P00135000 P 01/20/17 135.0 29.00 33.40
CME 170120P00140000 P 01/20/17 140.0 34.00 38.40
CME 170120P00145000 P 01/20/17 145.0 39.00 43.40
CME 170317C00055000 C 03/17/17 55.0 49.30 54.00
CME 170317C00060000 C 03/17/17 60.0 44.50 49.00
CME 170317C00065000 C 03/17/17 65.0 39.30 44.00
CME 170317C00070000 C 03/17/17 70.0 34.30 39.00
CME 170317C00075000 C 03/17/17 75.0 29.30 34.00
CME 170317C00080000 C 03/17/17 80.0 24.40 29.00
CME 170317C00085000 C 03/17/17 85.0 19.60 24.00
CME 170317C00090000 C 03/17/17 90.0 16.00 19.30
CME 170317C00092500 C 03/17/17 92.5 14.30 17.00
CME 170317C00095000 C 03/17/17 95.0 12.10 14.80
CME 170317C00097500 C 03/17/17 97.5 9.60 12.70
CME 170317C00100000 C 03/17/17 100.0 7.80 10.60
CME 170317C00105000 C 03/17/17 105.0 4.50 5.40
CME 170317C00110000 C 03/17/17 110.0 2.40 3.00
CME 170317C00115000 C 03/17/17 115.0 1.25 1.55
CME 170317C00120000 C 03/17/17 120.0 0.75 1.05
CME 170317C00125000 C 03/17/17 125.0 0.00 0.70
CME 170317C00130000 C 03/17/17 130.0 0.00 0.50
CME 170317C00135000 C 03/17/17 135.0 0.00 0.50
CME 170317C00140000 C 03/17/17 140.0 0.00 0.50
CME 170317C00145000 C 03/17/17 145.0 0.00 0.50
CME 170317C00150000 C 03/17/17 150.0 0.00 1.10
CME 170317P00055000 P 03/17/17 55.0 0.00 0.50
CME 170317P00060000 P 03/17/17 60.0 0.05 1.20
CME 170317P00065000 P 03/17/17 65.0 0.00 1.30
CME 170317P00070000 P 03/17/17 70.0 0.00 1.20
CME 170317P00075000 P 03/17/17 75.0 0.00 0.85
CME 170317P00080000 P 03/17/17 80.0 0.00 1.05
CME 170317P00085000 P 03/17/17 85.0 0.25 1.30
CME 170317P00090000 P 03/17/17 90.0 0.95 1.90
CME 170317P00092500 P 03/17/17 92.5 1.65 2.40
CME 170317P00095000 P 03/17/17 95.0 2.45 2.85
CME 170317P00097500 P 03/17/17 97.5 3.00 3.50
CME 170317P00100000 P 03/17/17 100.0 3.80 4.30
CME 170317P00105000 P 03/17/17 105.0 5.90 6.50
CME 170317P00110000 P 03/17/17 110.0 8.50 9.70
CME 170317P00115000 P 03/17/17 115.0 10.80 13.60
CME 170317P00120000 P 03/17/17 120.0 15.00 18.60
CME 170317P00125000 P 03/17/17 125.0 19.50 23.00
CME 170317P00130000 P 03/17/17 130.0 24.50 28.70
CME 170317P00135000 P 03/17/17 135.0 29.20 33.70
CME 170317P00140000 P 03/17/17 140.0 34.40 38.80
CME 170317P00145000 P 03/17/17 145.0 39.30 43.80
CME 170317P00150000 P 03/17/17 150.0 44.10 48.60
CME 180119C00042500 C 01/19/18 42.5 62.10 67.00
CME 180119C00045000 C 01/19/18 45.0 59.60 64.50
CME 180119C00047500 C 01/19/18 47.5 57.10 62.00
CME 180119C00050000 C 01/19/18 50.0 54.60 59.50
CME 180119C00055000 C 01/19/18 55.0 49.60 54.50
CME 180119C00060000 C 01/19/18 60.0 44.60 49.50
CME 180119C00065000 C 01/19/18 65.0 39.60 44.50
CME 180119C00070000 C 01/19/18 70.0 34.60 39.50
CME 180119C00075000 C 01/19/18 75.0 29.60 34.50
CME 180119C00077500 C 01/19/18 77.5 27.10 32.00
CME 180119C00080000 C 01/19/18 80.0 24.60 29.50
CME 180119C00082500 C 01/19/18 82.5 23.50 27.50
CME 180119C00085000 C 01/19/18 85.0 21.60 24.70
CME 180119C00087500 C 01/19/18 87.5 18.90 23.00
CME 180119C00090000 C 01/19/18 90.0 16.50 21.00
CME 180119C00092500 C 01/19/18 92.5 14.50 19.00
CME 180119C00095000 C 01/19/18 95.0 12.50 17.00
CME 180119C00097500 C 01/19/18 97.5 12.30 13.80
CME 180119C00100000 C 01/19/18 100.0 10.30 12.30
CME 180119C00105000 C 01/19/18 105.0 7.80 9.50
CME 180119C00110000 C 01/19/18 110.0 5.60 7.30
CME 180119C00115000 C 01/19/18 115.0 4.10 5.50
CME 180119C00120000 C 01/19/18 120.0 2.70 4.10
CME 180119C00125000 C 01/19/18 125.0 1.75 3.00
CME 180119C00130000 C 01/19/18 130.0 1.10 2.20
CME 180119C00135000 C 01/19/18 135.0 0.65 1.55
CME 180119C00140000 C 01/19/18 140.0 0.40 1.15
CME 180119C00145000 C 01/19/18 145.0 0.25 0.85
CME 180119P00042500 P 01/19/18 42.5 0.20 0.85
CME 180119P00045000 P 01/19/18 45.0 0.25 0.90
CME 180119P00047500 P 01/19/18 47.5 0.35 1.05
CME 180119P00050000 P 01/19/18 50.0 0.40 1.20
CME 180119P00055000 P 01/19/18 55.0 0.60 1.45
CME 180119P00060000 P 01/19/18 60.0 0.90 1.70
CME 180119P00065000 P 01/19/18 65.0 1.25 2.10
CME 180119P00070000 P 01/19/18 70.0 1.75 2.60
CME 180119P00075000 P 01/19/18 75.0 2.35 3.30
CME 180119P00077500 P 01/19/18 77.5 2.75 3.70
CME 180119P00080000 P 01/19/18 80.0 3.20 3.80
CME 180119P00082500 P 01/19/18 82.5 3.70 4.60
CME 180119P00085000 P 01/19/18 85.0 4.30 5.20
CME 180119P00087500 P 01/19/18 87.5 4.90 5.80
CME 180119P00090000 P 01/19/18 90.0 5.60 6.70
CME 180119P00092500 P 01/19/18 92.5 6.40 7.40
CME 180119P00095000 P 01/19/18 95.0 7.30 8.30
CME 180119P00097500 P 01/19/18 97.5 8.20 9.50
CME 180119P00100000 P 01/19/18 100.0 9.30 10.30
CME 180119P00105000 P 01/19/18 105.0 11.90 13.00
CME 180119P00110000 P 01/19/18 110.0 14.60 16.20
CME 180119P00115000 P 01/19/18 115.0 17.90 19.60
CME 180119P00120000 P 01/19/18 120.0 19.50 23.50
CME 180119P00125000 P 01/19/18 125.0 23.70 27.60
CME 180119P00130000 P 01/19/18 130.0 28.10 32.40
CME 180119P00135000 P 01/19/18 135.0 32.60 36.90
CME 180119P00140000 P 01/19/18 140.0 37.50 42.00
CME 180119P00145000 P 01/19/18 145.0 42.00 46.50

OPRA data is delayed 15 minutes.