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

Cme Group Inc (CME)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 160902C00085000 C 09/02/16 85.0 20.20 24.70
CME 160902C00087500 C 09/02/16 87.5 17.60 22.00
CME 160902C00090000 C 09/02/16 90.0 15.00 18.10
CME 160902C00091000 C 09/02/16 91.0 14.00 18.50
CME 160902C00092000 C 09/02/16 92.0 13.00 17.30
CME 160902C00093000 C 09/02/16 93.0 12.00 16.50
CME 160902C00093500 C 09/02/16 93.5 11.50 15.20
CME 160902C00094000 C 09/02/16 94.0 11.00 15.50
CME 160902C00094500 C 09/02/16 94.5 10.50 15.00
CME 160902C00095000 C 09/02/16 95.0 10.00 14.60
CME 160902C00095500 C 09/02/16 95.5 9.60 13.30
CME 160902C00096000 C 09/02/16 96.0 8.90 12.50
CME 160902C00096500 C 09/02/16 96.5 8.60 11.70
CME 160902C00097000 C 09/02/16 97.0 8.10 11.40
CME 160902C00097500 C 09/02/16 97.5 7.30 10.90
CME 160902C00098000 C 09/02/16 98.0 7.20 11.60
CME 160902C00098500 C 09/02/16 98.5 6.30 9.90
CME 160902C00099000 C 09/02/16 99.0 5.90 9.40
CME 160902C00099500 C 09/02/16 99.5 5.30 8.60
CME 160902C00100000 C 09/02/16 100.0 4.90 8.10
CME 160902C00101000 C 09/02/16 101.0 4.00 8.10
CME 160902C00102000 C 09/02/16 102.0 3.60 7.90
CME 160902C00103000 C 09/02/16 103.0 1.90 5.00
CME 160902C00104000 C 09/02/16 104.0 2.20 3.80
CME 160902C00105000 C 09/02/16 105.0 2.30 2.75
CME 160902C00106000 C 09/02/16 106.0 1.50 1.75
CME 160902C00107000 C 09/02/16 107.0 0.80 0.95
CME 160902C00108000 C 09/02/16 108.0 0.30 0.35
CME 160902C00109000 C 09/02/16 109.0 0.00 0.20
CME 160902C00110000 C 09/02/16 110.0 0.00 0.10
CME 160902C00111000 C 09/02/16 111.0 0.00 0.05
CME 160902C00112000 C 09/02/16 112.0 0.00 0.05
CME 160902C00113000 C 09/02/16 113.0 0.00 0.05
CME 160902C00114000 C 09/02/16 114.0 0.00 0.05
CME 160902C00115000 C 09/02/16 115.0 0.00 0.05
CME 160902C00116000 C 09/02/16 116.0 0.00 0.05
CME 160902C00117000 C 09/02/16 117.0 0.00 0.05
CME 160902C00118000 C 09/02/16 118.0 0.00 0.05
CME 160902C00119000 C 09/02/16 119.0 0.00 0.05
CME 160902C00120000 C 09/02/16 120.0 0.00 0.05
CME 160902C00121000 C 09/02/16 121.0 0.00 0.05
CME 160902C00125000 C 09/02/16 125.0 0.00 3.40
CME 160902C00130000 C 09/02/16 130.0 0.00 2.85
CME 160902C00135000 C 09/02/16 135.0 0.00 0.05
CME 160902P00085000 P 09/02/16 85.0 0.00 2.90
CME 160902P00087500 P 09/02/16 87.5 0.00 4.80
CME 160902P00090000 P 09/02/16 90.0 0.00 0.05
CME 160902P00091000 P 09/02/16 91.0 0.00 0.05
CME 160902P00092000 P 09/02/16 92.0 0.00 0.05
CME 160902P00093000 P 09/02/16 93.0 0.00 0.05
CME 160902P00093500 P 09/02/16 93.5 0.00 0.05
CME 160902P00094000 P 09/02/16 94.0 0.00 0.05
CME 160902P00094500 P 09/02/16 94.5 0.00 0.05
CME 160902P00095000 P 09/02/16 95.0 0.00 0.05
CME 160902P00095500 P 09/02/16 95.5 0.00 0.05
CME 160902P00096000 P 09/02/16 96.0 0.00 0.05
CME 160902P00096500 P 09/02/16 96.5 0.00 0.05
CME 160902P00097000 P 09/02/16 97.0 0.00 0.05
CME 160902P00097500 P 09/02/16 97.5 0.00 0.05
CME 160902P00098000 P 09/02/16 98.0 0.00 0.05
CME 160902P00098500 P 09/02/16 98.5 0.00 0.05
CME 160902P00099000 P 09/02/16 99.0 0.00 0.05
CME 160902P00099500 P 09/02/16 99.5 0.00 0.05
CME 160902P00100000 P 09/02/16 100.0 0.00 0.05
CME 160902P00101000 P 09/02/16 101.0 0.00 0.05
CME 160902P00102000 P 09/02/16 102.0 0.00 0.10
CME 160902P00103000 P 09/02/16 103.0 0.00 0.15
CME 160902P00104000 P 09/02/16 104.0 0.05 0.10
CME 160902P00105000 P 09/02/16 105.0 0.05 0.20
CME 160902P00106000 P 09/02/16 106.0 0.20 0.30
CME 160902P00107000 P 09/02/16 107.0 0.40 0.55
CME 160902P00108000 P 09/02/16 108.0 0.90 1.15
CME 160902P00109000 P 09/02/16 109.0 0.75 2.05
CME 160902P00110000 P 09/02/16 110.0 2.05 3.10
CME 160902P00111000 P 09/02/16 111.0 1.30 4.30
CME 160902P00112000 P 09/02/16 112.0 2.80 7.00
CME 160902P00113000 P 09/02/16 113.0 3.80 8.00
CME 160902P00114000 P 09/02/16 114.0 4.30 8.70
CME 160902P00115000 P 09/02/16 115.0 5.40 10.00
CME 160902P00116000 P 09/02/16 116.0 6.40 11.00
CME 160902P00117000 P 09/02/16 117.0 7.40 11.80
CME 160902P00118000 P 09/02/16 118.0 8.40 13.00
CME 160902P00119000 P 09/02/16 119.0 9.40 13.80
CME 160902P00120000 P 09/02/16 120.0 10.40 15.00
CME 160902P00121000 P 09/02/16 121.0 11.40 15.80
CME 160902P00125000 P 09/02/16 125.0 15.30 19.70
CME 160902P00130000 P 09/02/16 130.0 20.30 24.90
CME 160902P00135000 P 09/02/16 135.0 25.40 29.90
CME 160909C00085000 C 09/09/16 85.0 20.10 24.60
CME 160909C00087500 C 09/09/16 87.5 17.60 22.00
CME 160909C00090000 C 09/09/16 90.0 15.00 18.20
CME 160909C00091000 C 09/09/16 91.0 14.00 18.00
CME 160909C00092000 C 09/09/16 92.0 13.20 16.20
CME 160909C00092500 C 09/09/16 92.5 12.60 16.60
CME 160909C00093000 C 09/09/16 93.0 12.20 16.10
CME 160909C00094000 C 09/09/16 94.0 11.20 15.10
CME 160909C00094500 C 09/09/16 94.5 10.80 13.80
CME 160909C00095000 C 09/09/16 95.0 10.00 14.60
CME 160909C00095500 C 09/09/16 95.5 9.60 14.20
CME 160909C00096000 C 09/09/16 96.0 9.00 13.50
CME 160909C00096500 C 09/09/16 96.5 8.30 12.60
CME 160909C00097000 C 09/09/16 97.0 8.00 12.80
CME 160909C00097500 C 09/09/16 97.5 7.50 11.90
CME 160909C00098000 C 09/09/16 98.0 6.90 11.20
CME 160909C00098500 C 09/09/16 98.5 6.40 10.70
CME 160909C00099000 C 09/09/16 99.0 6.00 10.80
CME 160909C00099500 C 09/09/16 99.5 5.50 10.20
CME 160909C00100000 C 09/09/16 100.0 4.90 8.20
CME 160909C00101000 C 09/09/16 101.0 3.90 7.00
CME 160909C00102000 C 09/09/16 102.0 2.90 6.20
CME 160909C00103000 C 09/09/16 103.0 1.90 5.10
CME 160909C00104000 C 09/09/16 104.0 3.20 3.80
CME 160909C00105000 C 09/09/16 105.0 2.35 2.80
CME 160909C00106000 C 09/09/16 106.0 1.60 1.90
CME 160909C00107000 C 09/09/16 107.0 0.90 1.15
CME 160909C00108000 C 09/09/16 108.0 0.45 0.65
CME 160909C00109000 C 09/09/16 109.0 0.10 0.30
CME 160909C00110000 C 09/09/16 110.0 0.05 0.15
CME 160909C00111000 C 09/09/16 111.0 0.00 0.10
CME 160909C00112000 C 09/09/16 112.0 0.00 0.10
CME 160909C00113000 C 09/09/16 113.0 0.00 0.05
CME 160909C00114000 C 09/09/16 114.0 0.00 0.05
CME 160909C00115000 C 09/09/16 115.0 0.00 0.05
CME 160909C00116000 C 09/09/16 116.0 0.00 0.05
CME 160909C00117000 C 09/09/16 117.0 0.00 0.05
CME 160909C00118000 C 09/09/16 118.0 0.00 0.05
CME 160909C00119000 C 09/09/16 119.0 0.00 0.05
CME 160909C00120000 C 09/09/16 120.0 0.00 1.95
CME 160909C00125000 C 09/09/16 125.0 0.00 2.80
CME 160909C00130000 C 09/09/16 130.0 0.00 2.20
CME 160909C00135000 C 09/09/16 135.0 0.00 0.05
CME 160909P00085000 P 09/09/16 85.0 0.00 3.70
CME 160909P00087500 P 09/09/16 87.5 0.00 2.65
CME 160909P00090000 P 09/09/16 90.0 0.00 0.05
CME 160909P00091000 P 09/09/16 91.0 0.00 0.05
CME 160909P00092000 P 09/09/16 92.0 0.00 0.05
CME 160909P00092500 P 09/09/16 92.5 0.00 2.65
CME 160909P00093000 P 09/09/16 93.0 0.00 0.05
CME 160909P00094000 P 09/09/16 94.0 0.00 0.05
CME 160909P00094500 P 09/09/16 94.5 0.00 0.05
CME 160909P00095000 P 09/09/16 95.0 0.00 0.05
CME 160909P00095500 P 09/09/16 95.5 0.00 0.05
CME 160909P00096000 P 09/09/16 96.0 0.00 0.05
CME 160909P00096500 P 09/09/16 96.5 0.00 0.10
CME 160909P00097000 P 09/09/16 97.0 0.00 0.10
CME 160909P00097500 P 09/09/16 97.5 0.00 0.10
CME 160909P00098000 P 09/09/16 98.0 0.00 0.10
CME 160909P00098500 P 09/09/16 98.5 0.00 0.10
CME 160909P00099000 P 09/09/16 99.0 0.00 0.10
CME 160909P00099500 P 09/09/16 99.5 0.00 0.15
CME 160909P00100000 P 09/09/16 100.0 0.00 0.10
CME 160909P00101000 P 09/09/16 101.0 0.05 0.15
CME 160909P00102000 P 09/09/16 102.0 0.05 0.20
CME 160909P00103000 P 09/09/16 103.0 0.05 0.25
CME 160909P00104000 P 09/09/16 104.0 0.15 0.35
CME 160909P00105000 P 09/09/16 105.0 0.25 0.60
CME 160909P00106000 P 09/09/16 106.0 0.55 1.00
CME 160909P00107000 P 09/09/16 107.0 0.95 1.25
CME 160909P00108000 P 09/09/16 108.0 0.85 2.05
CME 160909P00109000 P 09/09/16 109.0 1.30 3.40
CME 160909P00110000 P 09/09/16 110.0 2.55 5.70
CME 160909P00111000 P 09/09/16 111.0 2.00 6.50
CME 160909P00112000 P 09/09/16 112.0 3.10 7.50
CME 160909P00113000 P 09/09/16 113.0 3.90 8.40
CME 160909P00114000 P 09/09/16 114.0 5.10 9.60
CME 160909P00115000 P 09/09/16 115.0 6.00 10.60
CME 160909P00116000 P 09/09/16 116.0 6.90 11.50
CME 160909P00117000 P 09/09/16 117.0 7.90 12.50
CME 160909P00118000 P 09/09/16 118.0 8.90 13.50
CME 160909P00119000 P 09/09/16 119.0 10.00 14.50
CME 160909P00120000 P 09/09/16 120.0 11.00 15.60
CME 160909P00125000 P 09/09/16 125.0 15.90 20.40
CME 160909P00130000 P 09/09/16 130.0 20.90 25.50
CME 160909P00135000 P 09/09/16 135.0 26.00 30.60
CME 160916C00042500 C 09/16/16 42.5 62.30 66.80
CME 160916C00045000 C 09/16/16 45.0 59.90 64.30
CME 160916C00047500 C 09/16/16 47.5 57.30 61.80
CME 160916C00050000 C 09/16/16 50.0 54.90 59.30
CME 160916C00055000 C 09/16/16 55.0 50.00 54.30
CME 160916C00060000 C 09/16/16 60.0 45.00 49.30
CME 160916C00065000 C 09/16/16 65.0 40.00 44.30
CME 160916C00070000 C 09/16/16 70.0 35.00 39.60
CME 160916C00075000 C 09/16/16 75.0 30.00 34.30
CME 160916C00077500 C 09/16/16 77.5 27.50 32.00
CME 160916C00080000 C 09/16/16 80.0 25.00 29.60
CME 160916C00081000 C 09/16/16 81.0 24.00 28.50
CME 160916C00081500 C 09/16/16 81.5 23.50 27.80
CME 160916C00082000 C 09/16/16 82.0 23.00 27.60
CME 160916C00082500 C 09/16/16 82.5 22.50 27.10
CME 160916C00083000 C 09/16/16 83.0 22.00 26.30
CME 160916C00083500 C 09/16/16 83.5 21.50 25.80
CME 160916C00084000 C 09/16/16 84.0 21.00 25.30
CME 160916C00084500 C 09/16/16 84.5 20.50 24.80
CME 160916C00085000 C 09/16/16 85.0 20.00 24.60
CME 160916C00085500 C 09/16/16 85.5 19.60 23.90
CME 160916C00086000 C 09/16/16 86.0 19.10 23.40
CME 160916C00086500 C 09/16/16 86.5 18.30 22.70
CME 160916C00087000 C 09/16/16 87.0 18.00 22.40
CME 160916C00087500 C 09/16/16 87.5 17.50 21.90
CME 160916C00088000 C 09/16/16 88.0 16.90 21.20
CME 160916C00088500 C 09/16/16 88.5 16.50 21.00
CME 160916C00089000 C 09/16/16 89.0 15.90 20.30
CME 160916C00089500 C 09/16/16 89.5 15.30 19.80
CME 160916C00090000 C 09/16/16 90.0 14.80 18.00
CME 160916C00090500 C 09/16/16 90.5 14.50 18.80
CME 160916C00091000 C 09/16/16 91.0 14.10 18.40
CME 160916C00091500 C 09/16/16 91.5 13.30 17.70
CME 160916C00092000 C 09/16/16 92.0 13.00 17.40
CME 160916C00092500 C 09/16/16 92.5 12.50 17.00
CME 160916C00093000 C 09/16/16 93.0 12.00 16.60
CME 160916C00093500 C 09/16/16 93.5 11.70 16.20
CME 160916C00094000 C 09/16/16 94.0 10.90 15.50
CME 160916C00094500 C 09/16/16 94.5 10.30 14.80
CME 160916C00095000 C 09/16/16 95.0 11.90 12.80
CME 160916C00095500 C 09/16/16 95.5 9.50 13.90
CME 160916C00096000 C 09/16/16 96.0 9.00 13.60
CME 160916C00096500 C 09/16/16 96.5 8.50 12.90
CME 160916C00097000 C 09/16/16 97.0 8.00 12.50
CME 160916C00097500 C 09/16/16 97.5 9.40 10.20
CME 160916C00098000 C 09/16/16 98.0 7.00 11.80
CME 160916C00098500 C 09/16/16 98.5 6.50 11.00
CME 160916C00099000 C 09/16/16 99.0 6.00 10.50
CME 160916C00099500 C 09/16/16 99.5 5.60 9.90
CME 160916C00100000 C 09/16/16 100.0 7.10 7.70
CME 160916C00101000 C 09/16/16 101.0 4.20 8.70
CME 160916C00102000 C 09/16/16 102.0 2.90 6.30
CME 160916C00103000 C 09/16/16 103.0 4.00 4.90
CME 160916C00104000 C 09/16/16 104.0 3.40 3.80
CME 160916C00105000 C 09/16/16 105.0 2.60 2.85
CME 160916C00106000 C 09/16/16 106.0 1.80 2.00
CME 160916C00107000 C 09/16/16 107.0 1.10 1.35
CME 160916C00108000 C 09/16/16 108.0 0.70 0.85
CME 160916C00109000 C 09/16/16 109.0 0.30 0.50
CME 160916C00110000 C 09/16/16 110.0 0.15 0.25
CME 160916C00111000 C 09/16/16 111.0 0.05 0.15
CME 160916C00112000 C 09/16/16 112.0 0.00 0.10
CME 160916C00113000 C 09/16/16 113.0 0.00 0.10
CME 160916C00114000 C 09/16/16 114.0 0.00 0.05
CME 160916C00115000 C 09/16/16 115.0 0.00 0.05
CME 160916C00116000 C 09/16/16 116.0 0.00 0.05
CME 160916C00117000 C 09/16/16 117.0 0.00 0.05
CME 160916C00118000 C 09/16/16 118.0 0.00 0.05
CME 160916C00119000 C 09/16/16 119.0 0.00 0.05
CME 160916C00120000 C 09/16/16 120.0 0.00 0.05
CME 160916C00125000 C 09/16/16 125.0 0.00 0.05
CME 160916C00130000 C 09/16/16 130.0 0.00 0.05
CME 160916C00135000 C 09/16/16 135.0 0.00 0.05
CME 160916C00140000 C 09/16/16 140.0 0.00 0.05
CME 160916C00145000 C 09/16/16 145.0 0.00 0.05
CME 160916P00042500 P 09/16/16 42.5 0.00 0.05
CME 160916P00045000 P 09/16/16 45.0 0.00 0.05
CME 160916P00047500 P 09/16/16 47.5 0.00 0.05
CME 160916P00050000 P 09/16/16 50.0 0.00 0.05
CME 160916P00055000 P 09/16/16 55.0 0.00 0.05
CME 160916P00060000 P 09/16/16 60.0 0.00 0.05
CME 160916P00065000 P 09/16/16 65.0 0.00 0.05
CME 160916P00070000 P 09/16/16 70.0 0.00 0.05
CME 160916P00075000 P 09/16/16 75.0 0.00 0.05
CME 160916P00077500 P 09/16/16 77.5 0.00 0.05
CME 160916P00080000 P 09/16/16 80.0 0.00 0.05
CME 160916P00081000 P 09/16/16 81.0 0.00 0.05
CME 160916P00081500 P 09/16/16 81.5 0.00 0.05
CME 160916P00082000 P 09/16/16 82.0 0.00 0.05
CME 160916P00082500 P 09/16/16 82.5 0.00 0.05
CME 160916P00083000 P 09/16/16 83.0 0.00 0.05
CME 160916P00083500 P 09/16/16 83.5 0.00 0.05
CME 160916P00084000 P 09/16/16 84.0 0.00 0.05
CME 160916P00084500 P 09/16/16 84.5 0.00 0.05
CME 160916P00085000 P 09/16/16 85.0 0.00 0.05
CME 160916P00085500 P 09/16/16 85.5 0.00 0.05
CME 160916P00086000 P 09/16/16 86.0 0.00 0.05
CME 160916P00086500 P 09/16/16 86.5 0.00 0.05
CME 160916P00087000 P 09/16/16 87.0 0.00 0.05
CME 160916P00087500 P 09/16/16 87.5 0.00 0.05
CME 160916P00088000 P 09/16/16 88.0 0.00 0.05
CME 160916P00088500 P 09/16/16 88.5 0.00 0.05
CME 160916P00089000 P 09/16/16 89.0 0.00 0.05
CME 160916P00089500 P 09/16/16 89.5 0.00 0.05
CME 160916P00090000 P 09/16/16 90.0 0.00 0.05
CME 160916P00090500 P 09/16/16 90.5 0.00 0.05
CME 160916P00091000 P 09/16/16 91.0 0.00 0.05
CME 160916P00091500 P 09/16/16 91.5 0.00 0.05
CME 160916P00092000 P 09/16/16 92.0 0.00 0.05
CME 160916P00092500 P 09/16/16 92.5 0.00 0.05
CME 160916P00093000 P 09/16/16 93.0 0.00 0.10
CME 160916P00093500 P 09/16/16 93.5 0.00 0.10
CME 160916P00094000 P 09/16/16 94.0 0.00 0.10
CME 160916P00094500 P 09/16/16 94.5 0.00 0.10
CME 160916P00095000 P 09/16/16 95.0 0.05 0.10
CME 160916P00095500 P 09/16/16 95.5 0.00 0.15
CME 160916P00096000 P 09/16/16 96.0 0.00 0.15
CME 160916P00096500 P 09/16/16 96.5 0.00 0.15
CME 160916P00097000 P 09/16/16 97.0 0.00 0.10
CME 160916P00097500 P 09/16/16 97.5 0.00 0.10
CME 160916P00098000 P 09/16/16 98.0 0.00 0.20
CME 160916P00098500 P 09/16/16 98.5 0.05 0.20
CME 160916P00099000 P 09/16/16 99.0 0.05 0.20
CME 160916P00099500 P 09/16/16 99.5 0.05 0.20
CME 160916P00100000 P 09/16/16 100.0 0.15 0.25
CME 160916P00101000 P 09/16/16 101.0 0.15 0.30
CME 160916P00102000 P 09/16/16 102.0 0.20 0.35
CME 160916P00103000 P 09/16/16 103.0 0.35 0.45
CME 160916P00104000 P 09/16/16 104.0 0.50 0.65
CME 160916P00105000 P 09/16/16 105.0 0.70 0.80
CME 160916P00106000 P 09/16/16 106.0 1.00 1.15
CME 160916P00107000 P 09/16/16 107.0 1.30 1.50
CME 160916P00108000 P 09/16/16 108.0 1.85 2.10
CME 160916P00109000 P 09/16/16 109.0 2.30 3.30
CME 160916P00110000 P 09/16/16 110.0 2.10 4.00
CME 160916P00111000 P 09/16/16 111.0 1.90 5.90
CME 160916P00112000 P 09/16/16 112.0 2.90 6.30
CME 160916P00113000 P 09/16/16 113.0 4.00 8.60
CME 160916P00114000 P 09/16/16 114.0 5.00 9.70
CME 160916P00115000 P 09/16/16 115.0 6.00 10.50
CME 160916P00116000 P 09/16/16 116.0 7.00 11.50
CME 160916P00117000 P 09/16/16 117.0 8.00 12.50
CME 160916P00118000 P 09/16/16 118.0 9.00 13.60
CME 160916P00119000 P 09/16/16 119.0 10.00 14.50
CME 160916P00120000 P 09/16/16 120.0 10.90 15.50
CME 160916P00125000 P 09/16/16 125.0 16.20 20.80
CME 160916P00130000 P 09/16/16 130.0 21.40 25.80
CME 160916P00135000 P 09/16/16 135.0 25.90 30.50
CME 160916P00140000 P 09/16/16 140.0 30.90 34.40
CME 160916P00145000 P 09/16/16 145.0 36.00 40.70
CME 160923C00085000 C 09/23/16 85.0 20.10 24.70
CME 160923C00087500 C 09/23/16 87.5 17.30 21.90
CME 160923C00090000 C 09/23/16 90.0 15.00 19.60
CME 160923C00092500 C 09/23/16 92.5 12.50 17.20
CME 160923C00094000 C 09/23/16 94.0 11.00 15.60
CME 160923C00094500 C 09/23/16 94.5 10.30 15.00
CME 160923C00095000 C 09/23/16 95.0 10.00 14.60
CME 160923C00095500 C 09/23/16 95.5 9.50 14.20
CME 160923C00096000 C 09/23/16 96.0 9.00 13.50
CME 160923C00096500 C 09/23/16 96.5 8.50 13.00
CME 160923C00097000 C 09/23/16 97.0 8.00 12.70
CME 160923C00097500 C 09/23/16 97.5 7.40 12.00
CME 160923C00098000 C 09/23/16 98.0 7.00 11.50
CME 160923C00098500 C 09/23/16 98.5 6.50 11.20
CME 160923C00099000 C 09/23/16 99.0 6.00 10.50
CME 160923C00099500 C 09/23/16 99.5 5.50 10.10
CME 160923C00100000 C 09/23/16 100.0 5.40 9.80
CME 160923C00101000 C 09/23/16 101.0 3.90 7.30
CME 160923C00102000 C 09/23/16 102.0 3.00 6.30
CME 160923C00103000 C 09/23/16 103.0 4.10 4.90
CME 160923C00104000 C 09/23/16 104.0 3.50 3.90
CME 160923C00105000 C 09/23/16 105.0 2.70 3.00
CME 160923C00106000 C 09/23/16 106.0 1.95 2.25
CME 160923C00107000 C 09/23/16 107.0 1.35 1.60
CME 160923C00108000 C 09/23/16 108.0 0.95 1.10
CME 160923C00109000 C 09/23/16 109.0 0.45 0.70
CME 160923C00110000 C 09/23/16 110.0 0.25 0.45
CME 160923C00111000 C 09/23/16 111.0 0.10 0.30
CME 160923C00112000 C 09/23/16 112.0 0.05 0.15
CME 160923C00113000 C 09/23/16 113.0 0.00 0.20
CME 160923C00114000 C 09/23/16 114.0 0.00 0.10
CME 160923C00115000 C 09/23/16 115.0 0.00 0.05
CME 160923C00116000 C 09/23/16 116.0 0.00 0.05
CME 160923C00117000 C 09/23/16 117.0 0.00 0.05
CME 160923C00118000 C 09/23/16 118.0 0.00 0.05
CME 160923C00119000 C 09/23/16 119.0 0.00 0.05
CME 160923C00120000 C 09/23/16 120.0 0.00 0.05
CME 160923C00125000 C 09/23/16 125.0 0.00 0.05
CME 160923C00130000 C 09/23/16 130.0 0.00 0.05
CME 160923C00135000 C 09/23/16 135.0 0.00 0.05
CME 160923P00085000 P 09/23/16 85.0 0.00 0.05
CME 160923P00087500 P 09/23/16 87.5 0.00 0.05
CME 160923P00090000 P 09/23/16 90.0 0.00 0.10
CME 160923P00092500 P 09/23/16 92.5 0.00 0.10
CME 160923P00094000 P 09/23/16 94.0 0.00 0.15
CME 160923P00094500 P 09/23/16 94.5 0.00 0.15
CME 160923P00095000 P 09/23/16 95.0 0.00 0.20
CME 160923P00095500 P 09/23/16 95.5 0.00 0.20
CME 160923P00096000 P 09/23/16 96.0 0.00 0.20
CME 160923P00096500 P 09/23/16 96.5 0.00 0.20
CME 160923P00097000 P 09/23/16 97.0 0.05 0.20
CME 160923P00097500 P 09/23/16 97.5 0.05 0.25
CME 160923P00098000 P 09/23/16 98.0 0.05 0.25
CME 160923P00098500 P 09/23/16 98.5 0.05 0.25
CME 160923P00099000 P 09/23/16 99.0 0.10 0.30
CME 160923P00099500 P 09/23/16 99.5 0.10 0.30
CME 160923P00100000 P 09/23/16 100.0 0.15 0.35
CME 160923P00101000 P 09/23/16 101.0 0.20 0.40
CME 160923P00102000 P 09/23/16 102.0 0.25 0.50
CME 160923P00103000 P 09/23/16 103.0 0.35 0.65
CME 160923P00104000 P 09/23/16 104.0 0.65 0.80
CME 160923P00105000 P 09/23/16 105.0 0.80 1.10
CME 160923P00106000 P 09/23/16 106.0 1.15 1.35
CME 160923P00107000 P 09/23/16 107.0 1.50 1.80
CME 160923P00108000 P 09/23/16 108.0 2.00 2.35
CME 160923P00109000 P 09/23/16 109.0 2.50 3.30
CME 160923P00110000 P 09/23/16 110.0 3.30 4.00
CME 160923P00111000 P 09/23/16 111.0 2.90 5.80
CME 160923P00112000 P 09/23/16 112.0 3.80 6.60
CME 160923P00113000 P 09/23/16 113.0 3.90 8.30
CME 160923P00114000 P 09/23/16 114.0 4.90 9.30
CME 160923P00115000 P 09/23/16 115.0 6.00 10.60
CME 160923P00116000 P 09/23/16 116.0 7.00 11.50
CME 160923P00117000 P 09/23/16 117.0 8.00 12.70
CME 160923P00118000 P 09/23/16 118.0 8.90 13.40
CME 160923P00119000 P 09/23/16 119.0 9.90 14.40
CME 160923P00120000 P 09/23/16 120.0 10.90 15.50
CME 160923P00125000 P 09/23/16 125.0 15.90 20.40
CME 160923P00130000 P 09/23/16 130.0 21.00 25.50
CME 160923P00135000 P 09/23/16 135.0 26.00 30.50
CME 160930C00085000 C 09/30/16 85.0 20.20 24.80
CME 160930C00090000 C 09/30/16 90.0 15.00 19.60
CME 160930C00094500 C 09/30/16 94.5 10.50 15.20
CME 160930C00095000 C 09/30/16 95.0 9.90 13.20
CME 160930C00095500 C 09/30/16 95.5 9.50 14.20
CME 160930C00096000 C 09/30/16 96.0 9.00 13.60
CME 160930C00096500 C 09/30/16 96.5 8.40 11.70
CME 160930C00097000 C 09/30/16 97.0 7.90 11.20
CME 160930C00097500 C 09/30/16 97.5 7.40 10.70
CME 160930C00098000 C 09/30/16 98.0 6.90 10.20
CME 160930C00098500 C 09/30/16 98.5 6.50 11.00
CME 160930C00099000 C 09/30/16 99.0 6.00 10.70
CME 160930C00099500 C 09/30/16 99.5 5.50 10.10
CME 160930C00100000 C 09/30/16 100.0 5.10 9.80
CME 160930C00101000 C 09/30/16 101.0 5.70 7.10
CME 160930C00102000 C 09/30/16 102.0 4.00 6.10
CME 160930C00103000 C 09/30/16 103.0 4.50 4.90
CME 160930C00104000 C 09/30/16 104.0 3.60 4.00
CME 160930C00105000 C 09/30/16 105.0 2.80 3.20
CME 160930C00106000 C 09/30/16 106.0 2.15 2.45
CME 160930C00107000 C 09/30/16 107.0 1.50 1.85
CME 160930C00108000 C 09/30/16 108.0 1.00 1.35
CME 160930C00109000 C 09/30/16 109.0 0.65 1.00
CME 160930C00110000 C 09/30/16 110.0 0.40 0.65
CME 160930C00111000 C 09/30/16 111.0 0.20 0.45
CME 160930C00112000 C 09/30/16 112.0 0.10 0.30
CME 160930C00113000 C 09/30/16 113.0 0.05 0.20
CME 160930C00114000 C 09/30/16 114.0 0.00 0.15
CME 160930C00115000 C 09/30/16 115.0 0.00 0.10
CME 160930C00116000 C 09/30/16 116.0 0.00 0.10
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 160930P00085000 P 09/30/16 85.0 0.00 0.05
CME 160930P00090000 P 09/30/16 90.0 0.00 0.15
CME 160930P00094500 P 09/30/16 94.5 0.00 0.20
CME 160930P00095000 P 09/30/16 95.0 0.05 0.25
CME 160930P00095500 P 09/30/16 95.5 0.05 0.25
CME 160930P00096000 P 09/30/16 96.0 0.05 0.25
CME 160930P00096500 P 09/30/16 96.5 0.05 0.30
CME 160930P00097000 P 09/30/16 97.0 0.05 0.30
CME 160930P00097500 P 09/30/16 97.5 0.10 0.30
CME 160930P00098000 P 09/30/16 98.0 0.10 0.35
CME 160930P00098500 P 09/30/16 98.5 0.10 0.35
CME 160930P00099000 P 09/30/16 99.0 0.15 0.40
CME 160930P00099500 P 09/30/16 99.5 0.20 0.45
CME 160930P00100000 P 09/30/16 100.0 0.20 0.45
CME 160930P00101000 P 09/30/16 101.0 0.30 0.55
CME 160930P00102000 P 09/30/16 102.0 0.40 0.65
CME 160930P00103000 P 09/30/16 103.0 0.50 0.85
CME 160930P00104000 P 09/30/16 104.0 0.70 1.05
CME 160930P00105000 P 09/30/16 105.0 0.95 1.35
CME 160930P00106000 P 09/30/16 106.0 1.35 1.65
CME 160930P00107000 P 09/30/16 107.0 1.70 2.10
CME 160930P00108000 P 09/30/16 108.0 2.20 2.65
CME 160930P00109000 P 09/30/16 109.0 2.85 3.30
CME 160930P00110000 P 09/30/16 110.0 3.50 4.30
CME 160930P00111000 P 09/30/16 111.0 3.20 5.00
CME 160930P00112000 P 09/30/16 112.0 3.90 6.70
CME 160930P00113000 P 09/30/16 113.0 4.80 7.90
CME 160930P00114000 P 09/30/16 114.0 4.90 9.40
CME 160930P00115000 P 09/30/16 115.0 6.00 10.50
CME 160930P00116000 P 09/30/16 116.0 7.00 11.50
CME 160930P00117000 P 09/30/16 117.0 8.00 12.50
CME 160930P00118000 P 09/30/16 118.0 8.90 13.40
CME 160930P00120000 P 09/30/16 120.0 10.90 15.40
CME 161007C00095500 C 10/07/16 95.5 9.40 12.70
CME 161007C00096000 C 10/07/16 96.0 9.00 13.70
CME 161007C00096500 C 10/07/16 96.5 8.40 11.70
CME 161007C00097000 C 10/07/16 97.0 8.00 12.60
CME 161007C00097500 C 10/07/16 97.5 7.50 11.90
CME 161007C00098000 C 10/07/16 98.0 7.00 11.70
CME 161007C00098500 C 10/07/16 98.5 6.60 11.20
CME 161007C00099000 C 10/07/16 99.0 6.00 10.60
CME 161007C00099500 C 10/07/16 99.5 5.50 10.00
CME 161007C00100000 C 10/07/16 100.0 7.10 7.70
CME 161007C00101000 C 10/07/16 101.0 4.80 7.60
CME 161007C00102000 C 10/07/16 102.0 5.50 5.90
CME 161007C00103000 C 10/07/16 103.0 4.50 5.10
CME 161007C00104000 C 10/07/16 104.0 3.70 4.20
CME 161007C00105000 C 10/07/16 105.0 3.10 3.40
CME 161007C00106000 C 10/07/16 106.0 2.50 2.65
CME 161007C00107000 C 10/07/16 107.0 1.80 2.05
CME 161007C00108000 C 10/07/16 108.0 1.25 1.50
CME 161007C00109000 C 10/07/16 109.0 1.00 1.10
CME 161007C00110000 C 10/07/16 110.0 0.60 0.75
CME 161007C00111000 C 10/07/16 111.0 0.35 0.50
CME 161007C00112000 C 10/07/16 112.0 0.15 0.40
CME 161007C00113000 C 10/07/16 113.0 0.10 0.30
CME 161007C00114000 C 10/07/16 114.0 0.00 0.20
CME 161007C00115000 C 10/07/16 115.0 0.00 0.15
CME 161007C00116000 C 10/07/16 116.0 0.00 0.10
CME 161007C00117000 C 10/07/16 117.0 0.00 0.10
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 161007P00095500 P 10/07/16 95.5 0.10 0.35
CME 161007P00096000 P 10/07/16 96.0 0.10 0.35
CME 161007P00096500 P 10/07/16 96.5 0.10 0.35
CME 161007P00097000 P 10/07/16 97.0 0.15 0.40
CME 161007P00097500 P 10/07/16 97.5 0.15 0.40
CME 161007P00098000 P 10/07/16 98.0 0.15 0.45
CME 161007P00098500 P 10/07/16 98.5 0.20 0.45
CME 161007P00099000 P 10/07/16 99.0 0.20 0.50
CME 161007P00099500 P 10/07/16 99.5 0.20 0.55
CME 161007P00100000 P 10/07/16 100.0 0.35 0.55
CME 161007P00101000 P 10/07/16 101.0 0.35 0.70
CME 161007P00102000 P 10/07/16 102.0 0.30 0.75
CME 161007P00103000 P 10/07/16 103.0 0.75 0.95
CME 161007P00104000 P 10/07/16 104.0 1.00 1.20
CME 161007P00105000 P 10/07/16 105.0 1.25 1.50
CME 161007P00106000 P 10/07/16 106.0 1.65 1.85
CME 161007P00107000 P 10/07/16 107.0 1.90 2.30
CME 161007P00108000 P 10/07/16 108.0 2.50 2.85
CME 161007P00109000 P 10/07/16 109.0 2.90 3.50
CME 161007P00110000 P 10/07/16 110.0 3.60 4.20
CME 161007P00111000 P 10/07/16 111.0 4.40 5.20
CME 161007P00112000 P 10/07/16 112.0 4.90 6.20
CME 161007P00113000 P 10/07/16 113.0 4.80 7.70
CME 161007P00114000 P 10/07/16 114.0 4.90 9.40
CME 161007P00115000 P 10/07/16 115.0 6.00 10.50
CME 161007P00116000 P 10/07/16 116.0 6.90 11.40
CME 161007P00117000 P 10/07/16 117.0 7.90 12.40
CME 161007P00118000 P 10/07/16 118.0 8.90 13.50
CME 161007P00119000 P 10/07/16 119.0 9.90 14.50
CME 161007P00120000 P 10/07/16 120.0 10.90 15.40
CME 161021C00055000 C 10/21/16 55.0 49.90 54.30
CME 161021C00060000 C 10/21/16 60.0 44.90 48.30
CME 161021C00065000 C 10/21/16 65.0 39.90 44.40
CME 161021C00070000 C 10/21/16 70.0 35.00 39.50
CME 161021C00075000 C 10/21/16 75.0 29.90 34.30
CME 161021C00080000 C 10/21/16 80.0 24.90 29.30
CME 161021C00085000 C 10/21/16 85.0 19.90 23.30
CME 161021C00090000 C 10/21/16 90.0 15.00 19.40
CME 161021C00095000 C 10/21/16 95.0 9.90 13.30
CME 161021C00097500 C 10/21/16 97.5 7.50 11.80
CME 161021C00100000 C 10/21/16 100.0 7.30 8.00
CME 161021C00105000 C 10/21/16 105.0 3.40 3.80
CME 161021C00110000 C 10/21/16 110.0 0.90 1.15
CME 161021C00115000 C 10/21/16 115.0 0.10 0.25
CME 161021C00120000 C 10/21/16 120.0 0.00 0.10
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 0.10
CME 161021P00085000 P 10/21/16 85.0 0.00 0.15
CME 161021P00090000 P 10/21/16 90.0 0.05 0.25
CME 161021P00095000 P 10/21/16 95.0 0.20 0.40
CME 161021P00097500 P 10/21/16 97.5 0.35 0.60
CME 161021P00100000 P 10/21/16 100.0 0.60 0.80
CME 161021P00105000 P 10/21/16 105.0 1.60 1.90
CME 161021P00110000 P 10/21/16 110.0 3.80 4.50
CME 161021P00115000 P 10/21/16 115.0 5.90 9.30
CME 161021P00120000 P 10/21/16 120.0 10.90 15.40
CME 161021P00125000 P 10/21/16 125.0 15.90 20.50
CME 161021P00130000 P 10/21/16 130.0 20.90 25.40
CME 161021P00135000 P 10/21/16 135.0 25.90 30.50
CME 161021P00140000 P 10/21/16 140.0 31.00 35.70
CME 161021P00145000 P 10/21/16 145.0 35.90 40.40
CME 161021P00150000 P 10/21/16 150.0 40.90 45.40
CME 161021P00155000 P 10/21/16 155.0 45.90 50.40
CME 161216C00050000 C 12/16/16 50.0 55.00 59.60
CME 161216C00055000 C 12/16/16 55.0 50.00 54.60
CME 161216C00060000 C 12/16/16 60.0 45.00 49.60
CME 161216C00065000 C 12/16/16 65.0 40.10 44.70
CME 161216C00070000 C 12/16/16 70.0 35.10 39.70
CME 161216C00075000 C 12/16/16 75.0 30.10 34.70
CME 161216C00080000 C 12/16/16 80.0 25.10 29.70
CME 161216C00082500 C 12/16/16 82.5 22.50 27.10
CME 161216C00085000 C 12/16/16 85.0 20.20 24.90
CME 161216C00087500 C 12/16/16 87.5 17.70 22.40
CME 161216C00090000 C 12/16/16 90.0 16.20 18.30
CME 161216C00092500 C 12/16/16 92.5 13.00 17.50
CME 161216C00095000 C 12/16/16 95.0 12.40 13.30
CME 161216C00097500 C 12/16/16 97.5 10.20 10.80
CME 161216C00100000 C 12/16/16 100.0 7.80 9.00
CME 161216C00105000 C 12/16/16 105.0 4.80 5.20
CME 161216C00110000 C 12/16/16 110.0 2.20 2.55
CME 161216C00115000 C 12/16/16 115.0 0.80 1.05
CME 161216C00120000 C 12/16/16 120.0 0.00 0.50
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 0.30
CME 161216P00050000 P 12/16/16 50.0 0.00 0.20
CME 161216P00055000 P 12/16/16 55.0 0.00 0.25
CME 161216P00060000 P 12/16/16 60.0 0.00 0.30
CME 161216P00065000 P 12/16/16 65.0 0.00 0.35
CME 161216P00070000 P 12/16/16 70.0 0.00 0.30
CME 161216P00075000 P 12/16/16 75.0 0.00 0.50
CME 161216P00080000 P 12/16/16 80.0 0.00 0.50
CME 161216P00082500 P 12/16/16 82.5 0.15 0.60
CME 161216P00085000 P 12/16/16 85.0 0.00 0.70
CME 161216P00087500 P 12/16/16 87.5 0.40 0.60
CME 161216P00090000 P 12/16/16 90.0 0.55 0.90
CME 161216P00092500 P 12/16/16 92.5 0.60 1.00
CME 161216P00095000 P 12/16/16 95.0 1.00 1.20
CME 161216P00097500 P 12/16/16 97.5 1.30 1.55
CME 161216P00100000 P 12/16/16 100.0 1.75 2.05
CME 161216P00105000 P 12/16/16 105.0 3.20 3.50
CME 161216P00110000 P 12/16/16 110.0 5.40 6.20
CME 161216P00115000 P 12/16/16 115.0 7.90 11.20
CME 161216P00120000 P 12/16/16 120.0 11.70 15.40
CME 161216P00125000 P 12/16/16 125.0 16.40 20.90
CME 161216P00130000 P 12/16/16 130.0 21.40 26.00
CME 161216P00135000 P 12/16/16 135.0 26.30 30.90
CME 170120C00042500 C 01/20/17 42.5 62.50 67.20
CME 170120C00045000 C 01/20/17 45.0 60.20 64.70
CME 170120C00047500 C 01/20/17 47.5 57.50 62.20
CME 170120C00050000 C 01/20/17 50.0 55.20 59.80
CME 170120C00055000 C 01/20/17 55.0 50.00 54.70
CME 170120C00060000 C 01/20/17 60.0 45.10 49.70
CME 170120C00065000 C 01/20/17 65.0 40.00 44.70
CME 170120C00070000 C 01/20/17 70.0 35.20 39.80
CME 170120C00075000 C 01/20/17 75.0 30.10 34.70
CME 170120C00077500 C 01/20/17 77.5 27.50 32.20
CME 170120C00080000 C 01/20/17 80.0 25.10 29.80
CME 170120C00082500 C 01/20/17 82.5 22.50 27.20
CME 170120C00085000 C 01/20/17 85.0 20.00 24.70
CME 170120C00087500 C 01/20/17 87.5 17.70 22.30
CME 170120C00090000 C 01/20/17 90.0 15.40 20.00
CME 170120C00092500 C 01/20/17 92.5 12.90 17.30
CME 170120C00095000 C 01/20/17 95.0 11.00 13.60
CME 170120C00097500 C 01/20/17 97.5 9.90 11.30
CME 170120C00100000 C 01/20/17 100.0 8.00 9.00
CME 170120C00105000 C 01/20/17 105.0 4.90 5.30
CME 170120C00110000 C 01/20/17 110.0 2.30 2.80
CME 170120C00115000 C 01/20/17 115.0 0.85 1.40
CME 170120C00120000 C 01/20/17 120.0 0.05 0.70
CME 170120C00125000 C 01/20/17 125.0 0.00 0.50
CME 170120C00130000 C 01/20/17 130.0 0.00 0.50
CME 170120C00135000 C 01/20/17 135.0 0.00 1.10
CME 170120C00140000 C 01/20/17 140.0 0.00 0.50
CME 170120C00145000 C 01/20/17 145.0 0.00 0.55
CME 170120P00042500 P 01/20/17 42.5 0.00 1.05
CME 170120P00045000 P 01/20/17 45.0 0.00 1.05
CME 170120P00047500 P 01/20/17 47.5 0.00 0.95
CME 170120P00050000 P 01/20/17 50.0 0.00 1.05
CME 170120P00055000 P 01/20/17 55.0 0.05 1.10
CME 170120P00060000 P 01/20/17 60.0 0.00 1.10
CME 170120P00065000 P 01/20/17 65.0 0.05 1.15
CME 170120P00070000 P 01/20/17 70.0 0.00 1.25
CME 170120P00075000 P 01/20/17 75.0 0.00 1.35
CME 170120P00077500 P 01/20/17 77.5 0.00 0.95
CME 170120P00080000 P 01/20/17 80.0 0.00 1.50
CME 170120P00082500 P 01/20/17 82.5 0.00 1.20
CME 170120P00085000 P 01/20/17 85.0 0.00 1.75
CME 170120P00087500 P 01/20/17 87.5 0.00 1.90
CME 170120P00090000 P 01/20/17 90.0 0.75 1.65
CME 170120P00092500 P 01/20/17 92.5 1.20 1.70
CME 170120P00095000 P 01/20/17 95.0 1.80 2.10
CME 170120P00097500 P 01/20/17 97.5 2.35 2.90
CME 170120P00100000 P 01/20/17 100.0 2.75 3.40
CME 170120P00105000 P 01/20/17 105.0 5.00 5.40
CME 170120P00110000 P 01/20/17 110.0 7.20 9.10
CME 170120P00115000 P 01/20/17 115.0 10.30 13.40
CME 170120P00120000 P 01/20/17 120.0 14.50 18.60
CME 170120P00125000 P 01/20/17 125.0 19.00 23.40
CME 170120P00130000 P 01/20/17 130.0 23.90 28.40
CME 170120P00135000 P 01/20/17 135.0 28.90 33.40
CME 170120P00140000 P 01/20/17 140.0 33.80 38.20
CME 170120P00145000 P 01/20/17 145.0 38.80 43.20
CME 170317C00055000 C 03/17/17 55.0 50.10 54.80
CME 170317C00060000 C 03/17/17 60.0 45.10 49.70
CME 170317C00065000 C 03/17/17 65.0 40.00 44.60
CME 170317C00070000 C 03/17/17 70.0 35.00 39.60
CME 170317C00075000 C 03/17/17 75.0 30.10 34.70
CME 170317C00080000 C 03/17/17 80.0 25.00 29.60
CME 170317C00085000 C 03/17/17 85.0 20.00 24.70
CME 170317C00090000 C 03/17/17 90.0 16.10 20.00
CME 170317C00092500 C 03/17/17 92.5 14.00 16.90
CME 170317C00095000 C 03/17/17 95.0 11.80 14.90
CME 170317C00097500 C 03/17/17 97.5 9.70 12.50
CME 170317C00100000 C 03/17/17 100.0 8.10 9.90
CME 170317C00105000 C 03/17/17 105.0 5.50 6.00
CME 170317C00110000 C 03/17/17 110.0 2.85 3.50
CME 170317C00115000 C 03/17/17 115.0 1.25 2.05
CME 170317C00120000 C 03/17/17 120.0 0.00 1.85
CME 170317C00125000 C 03/17/17 125.0 0.00 1.40
CME 170317C00130000 C 03/17/17 130.0 0.00 0.50
CME 170317C00135000 C 03/17/17 135.0 0.00 1.15
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 0.50
CME 170317P00055000 P 03/17/17 55.0 0.00 0.50
CME 170317P00060000 P 03/17/17 60.0 0.00 1.20
CME 170317P00065000 P 03/17/17 65.0 0.00 1.30
CME 170317P00070000 P 03/17/17 70.0 0.00 1.45
CME 170317P00075000 P 03/17/17 75.0 0.60 1.60
CME 170317P00080000 P 03/17/17 80.0 0.90 1.80
CME 170317P00085000 P 03/17/17 85.0 0.30 1.95
CME 170317P00090000 P 03/17/17 90.0 0.95 2.75
CME 170317P00092500 P 03/17/17 92.5 2.10 2.75
CME 170317P00095000 P 03/17/17 95.0 2.65 3.40
CME 170317P00097500 P 03/17/17 97.5 3.30 4.10
CME 170317P00100000 P 03/17/17 100.0 3.80 4.90
CME 170317P00105000 P 03/17/17 105.0 6.30 7.00
CME 170317P00110000 P 03/17/17 110.0 8.80 10.30
CME 170317P00115000 P 03/17/17 115.0 11.40 14.40
CME 170317P00120000 P 03/17/17 120.0 15.50 19.00
CME 170317P00125000 P 03/17/17 125.0 20.10 23.60
CME 170317P00130000 P 03/17/17 130.0 24.30 28.80
CME 170317P00135000 P 03/17/17 135.0 29.10 33.70
CME 170317P00140000 P 03/17/17 140.0 34.00 38.60
CME 170317P00145000 P 03/17/17 145.0 39.00 43.50
CME 170317P00150000 P 03/17/17 150.0 44.00 48.60
CME 180119C00042500 C 01/19/18 42.5 62.50 67.50
CME 180119C00045000 C 01/19/18 45.0 60.00 65.00
CME 180119C00047500 C 01/19/18 47.5 57.50 62.50
CME 180119C00050000 C 01/19/18 50.0 55.00 60.00
CME 180119C00055000 C 01/19/18 55.0 50.00 55.00
CME 180119C00060000 C 01/19/18 60.0 45.00 50.00
CME 180119C00065000 C 01/19/18 65.0 40.00 45.00
CME 180119C00070000 C 01/19/18 70.0 35.00 40.00
CME 180119C00075000 C 01/19/18 75.0 30.00 35.00
CME 180119C00077500 C 01/19/18 77.5 27.50 32.50
CME 180119C00080000 C 01/19/18 80.0 25.00 30.00
CME 180119C00082500 C 01/19/18 82.5 22.60 27.50
CME 180119C00085000 C 01/19/18 85.0 20.10 25.00
CME 180119C00087500 C 01/19/18 87.5 18.50 22.50
CME 180119C00090000 C 01/19/18 90.0 16.50 20.50
CME 180119C00092500 C 01/19/18 92.5 14.50 18.50
CME 180119C00095000 C 01/19/18 95.0 12.50 16.30
CME 180119C00097500 C 01/19/18 97.5 12.30 13.80
CME 180119C00100000 C 01/19/18 100.0 11.00 12.10
CME 180119C00105000 C 01/19/18 105.0 8.00 9.20
CME 180119C00110000 C 01/19/18 110.0 5.90 7.10
CME 180119C00115000 C 01/19/18 115.0 4.20 5.20
CME 180119C00120000 C 01/19/18 120.0 2.85 3.90
CME 180119C00125000 C 01/19/18 125.0 1.90 2.50
CME 180119C00130000 C 01/19/18 130.0 1.20 2.10
CME 180119C00135000 C 01/19/18 135.0 0.80 1.50
CME 180119C00140000 C 01/19/18 140.0 0.45 1.10
CME 180119C00145000 C 01/19/18 145.0 0.25 0.80
CME 180119P00042500 P 01/19/18 42.5 0.20 0.70
CME 180119P00045000 P 01/19/18 45.0 0.20 0.80
CME 180119P00047500 P 01/19/18 47.5 0.30 0.90
CME 180119P00050000 P 01/19/18 50.0 0.35 1.00
CME 180119P00055000 P 01/19/18 55.0 0.55 1.25
CME 180119P00060000 P 01/19/18 60.0 0.80 1.50
CME 180119P00065000 P 01/19/18 65.0 1.15 1.95
CME 180119P00070000 P 01/19/18 70.0 1.70 2.40
CME 180119P00075000 P 01/19/18 75.0 2.25 3.00
CME 180119P00077500 P 01/19/18 77.5 2.65 3.40
CME 180119P00080000 P 01/19/18 80.0 3.10 3.90
CME 180119P00082500 P 01/19/18 82.5 3.60 4.40
CME 180119P00085000 P 01/19/18 85.0 4.20 5.00
CME 180119P00087500 P 01/19/18 87.5 4.80 5.60
CME 180119P00090000 P 01/19/18 90.0 5.50 6.40
CME 180119P00092500 P 01/19/18 92.5 6.30 7.20
CME 180119P00095000 P 01/19/18 95.0 7.20 8.10
CME 180119P00097500 P 01/19/18 97.5 8.20 9.20
CME 180119P00100000 P 01/19/18 100.0 9.30 10.30
CME 180119P00105000 P 01/19/18 105.0 11.60 12.90
CME 180119P00110000 P 01/19/18 110.0 14.80 15.90
CME 180119P00115000 P 01/19/18 115.0 16.00 20.90
CME 180119P00120000 P 01/19/18 120.0 20.60 24.50
CME 180119P00125000 P 01/19/18 125.0 24.50 28.20
CME 180119P00130000 P 01/19/18 130.0 28.50 32.50
CME 180119P00135000 P 01/19/18 135.0 32.50 37.50
CME 180119P00140000 P 01/19/18 140.0 37.50 42.00
CME 180119P00145000 P 01/19/18 145.0 42.00 47.00

OPRA data is delayed 15 minutes.