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 (2015-07-17)Premium Content

Cme Group Inc (CME)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 150904C00078000 C 09/04/15 78.0 12.40 14.60
CME 150904C00079000 C 09/04/15 79.0 11.40 14.00
CME 150904C00080000 C 09/04/15 80.0 10.40 12.70
CME 150904C00081000 C 09/04/15 81.0 9.40 11.70
CME 150904C00081500 C 09/04/15 81.5 9.00 11.20
CME 150904C00082000 C 09/04/15 82.0 8.40 10.70
CME 150904C00082500 C 09/04/15 82.5 8.00 10.10
CME 150904C00083000 C 09/04/15 83.0 7.50 9.40
CME 150904C00083500 C 09/04/15 83.5 7.10 9.10
CME 150904C00084000 C 09/04/15 84.0 6.50 8.10
CME 150904C00084500 C 09/04/15 84.5 6.10 8.10
CME 150904C00085000 C 09/04/15 85.0 5.50 7.60
CME 150904C00085500 C 09/04/15 85.5 5.20 7.10
CME 150904C00086000 C 09/04/15 86.0 4.80 6.60
CME 150904C00086500 C 09/04/15 86.5 4.30 6.10
CME 150904C00087000 C 09/04/15 87.0 3.90 5.50
CME 150904C00087500 C 09/04/15 87.5 3.40 4.90
CME 150904C00088000 C 09/04/15 88.0 3.00 4.30
CME 150904C00088500 C 09/04/15 88.5 2.55 3.80
CME 150904C00089000 C 09/04/15 89.0 2.25 3.60
CME 150904C00089500 C 09/04/15 89.5 1.90 3.10
CME 150904C00090000 C 09/04/15 90.0 1.60 2.30
CME 150904C00090500 C 09/04/15 90.5 1.30 2.25
CME 150904C00091000 C 09/04/15 91.0 1.10 1.75
CME 150904C00091500 C 09/04/15 91.5 0.85 1.65
CME 150904C00092000 C 09/04/15 92.0 0.70 1.70
CME 150904C00092500 C 09/04/15 92.5 0.55 1.10
CME 150904C00093000 C 09/04/15 93.0 0.40 1.15
CME 150904C00093500 C 09/04/15 93.5 0.30 0.80
CME 150904C00094000 C 09/04/15 94.0 0.20 0.85
CME 150904C00094500 C 09/04/15 94.5 0.15 0.35
CME 150904C00095000 C 09/04/15 95.0 0.10 0.25
CME 150904C00095500 C 09/04/15 95.5 0.05 0.20
CME 150904C00096000 C 09/04/15 96.0 0.05 0.50
CME 150904C00096500 C 09/04/15 96.5 0.00 0.15
CME 150904C00097000 C 09/04/15 97.0 0.05 0.10
CME 150904C00097500 C 09/04/15 97.5 0.00 0.10
CME 150904C00098000 C 09/04/15 98.0 0.00 0.05
CME 150904C00098500 C 09/04/15 98.5 0.00 0.35
CME 150904C00099000 C 09/04/15 99.0 0.00 0.30
CME 150904C00099500 C 09/04/15 99.5 0.00 0.30
CME 150904C00100000 C 09/04/15 100.0 0.00 0.30
CME 150904C00101000 C 09/04/15 101.0 0.00 0.50
CME 150904C00102000 C 09/04/15 102.0 0.00 0.30
CME 150904C00103000 C 09/04/15 103.0 0.00 0.50
CME 150904C00104000 C 09/04/15 104.0 0.00 0.30
CME 150904C00105000 C 09/04/15 105.0 0.00 0.45
CME 150904C00106000 C 09/04/15 106.0 0.00 0.50
CME 150904C00107000 C 09/04/15 107.0 0.00 0.50
CME 150904C00108000 C 09/04/15 108.0 0.00 0.50
CME 150904C00109000 C 09/04/15 109.0 0.00 0.50
CME 150904C00110000 C 09/04/15 110.0 0.00 0.50
CME 150904C00111000 C 09/04/15 111.0 0.00 0.50
CME 150904C00112000 C 09/04/15 112.0 0.00 0.50
CME 150904C00115000 C 09/04/15 115.0 0.00 0.50
CME 150904P00078000 P 09/04/15 78.0 0.00 0.50
CME 150904P00079000 P 09/04/15 79.0 0.00 0.50
CME 150904P00080000 P 09/04/15 80.0 0.00 0.50
CME 150904P00081000 P 09/04/15 81.0 0.00 0.50
CME 150904P00081500 P 09/04/15 81.5 0.00 0.50
CME 150904P00082000 P 09/04/15 82.0 0.00 0.15
CME 150904P00082500 P 09/04/15 82.5 0.00 0.10
CME 150904P00083000 P 09/04/15 83.0 0.00 0.50
CME 150904P00083500 P 09/04/15 83.5 0.00 0.50
CME 150904P00084000 P 09/04/15 84.0 0.00 0.10
CME 150904P00084500 P 09/04/15 84.5 0.00 0.50
CME 150904P00085000 P 09/04/15 85.0 0.00 0.20
CME 150904P00085500 P 09/04/15 85.5 0.00 0.45
CME 150904P00086000 P 09/04/15 86.0 0.00 0.45
CME 150904P00086500 P 09/04/15 86.5 0.00 0.50
CME 150904P00087000 P 09/04/15 87.0 0.05 0.50
CME 150904P00087500 P 09/04/15 87.5 0.05 0.50
CME 150904P00088000 P 09/04/15 88.0 0.05 0.55
CME 150904P00088500 P 09/04/15 88.5 0.15 0.65
CME 150904P00089000 P 09/04/15 89.0 0.40 0.75
CME 150904P00089500 P 09/04/15 89.5 0.50 0.90
CME 150904P00090000 P 09/04/15 90.0 0.70 1.05
CME 150904P00090500 P 09/04/15 90.5 0.85 1.30
CME 150904P00091000 P 09/04/15 91.0 0.95 1.55
CME 150904P00091500 P 09/04/15 91.5 1.20 1.80
CME 150904P00092000 P 09/04/15 92.0 1.30 2.20
CME 150904P00092500 P 09/04/15 92.5 1.20 2.55
CME 150904P00093000 P 09/04/15 93.0 1.40 2.95
CME 150904P00093500 P 09/04/15 93.5 1.85 3.30
CME 150904P00094000 P 09/04/15 94.0 2.35 3.70
CME 150904P00094500 P 09/04/15 94.5 2.75 4.20
CME 150904P00095000 P 09/04/15 95.0 3.30 4.60
CME 150904P00095500 P 09/04/15 95.5 2.90 5.20
CME 150904P00096000 P 09/04/15 96.0 4.10 5.70
CME 150904P00096500 P 09/04/15 96.5 3.70 6.10
CME 150904P00097000 P 09/04/15 97.0 4.20 6.60
CME 150904P00097500 P 09/04/15 97.5 4.80 7.10
CME 150904P00098000 P 09/04/15 98.0 5.00 7.60
CME 150904P00098500 P 09/04/15 98.5 5.50 8.10
CME 150904P00099000 P 09/04/15 99.0 5.90 8.40
CME 150904P00099500 P 09/04/15 99.5 6.40 9.00
CME 150904P00100000 P 09/04/15 100.0 6.80 9.50
CME 150904P00101000 P 09/04/15 101.0 7.90 10.70
CME 150904P00102000 P 09/04/15 102.0 8.90 11.80
CME 150904P00103000 P 09/04/15 103.0 9.90 12.70
CME 150904P00104000 P 09/04/15 104.0 10.80 13.90
CME 150904P00105000 P 09/04/15 105.0 11.80 15.30
CME 150904P00106000 P 09/04/15 106.0 12.90 15.80
CME 150904P00107000 P 09/04/15 107.0 13.90 17.30
CME 150904P00108000 P 09/04/15 108.0 14.90 18.90
CME 150904P00109000 P 09/04/15 109.0 15.90 19.80
CME 150904P00110000 P 09/04/15 110.0 17.00 20.70
CME 150904P00111000 P 09/04/15 111.0 17.80 21.40
CME 150904P00112000 P 09/04/15 112.0 18.80 22.90
CME 150904P00115000 P 09/04/15 115.0 21.90 25.90
CME 150911C00080000 C 09/11/15 80.0 10.60 12.40
CME 150911C00081000 C 09/11/15 81.0 9.50 11.50
CME 150911C00081500 C 09/11/15 81.5 9.00 11.00
CME 150911C00082000 C 09/11/15 82.0 8.50 10.50
CME 150911C00082500 C 09/11/15 82.5 8.10 10.00
CME 150911C00083000 C 09/11/15 83.0 7.70 9.40
CME 150911C00083500 C 09/11/15 83.5 7.20 8.90
CME 150911C00084000 C 09/11/15 84.0 6.70 8.30
CME 150911C00084500 C 09/11/15 84.5 6.20 7.80
CME 150911C00085000 C 09/11/15 85.0 5.90 7.30
CME 150911C00085500 C 09/11/15 85.5 5.30 6.90
CME 150911C00086000 C 09/11/15 86.0 4.90 6.30
CME 150911C00086500 C 09/11/15 86.5 4.50 5.80
CME 150911C00087000 C 09/11/15 87.0 4.00 5.30
CME 150911C00087500 C 09/11/15 87.5 3.60 5.10
CME 150911C00088000 C 09/11/15 88.0 3.30 4.60
CME 150911C00088500 C 09/11/15 88.5 2.90 4.20
CME 150911C00089000 C 09/11/15 89.0 2.60 3.40
CME 150911C00089500 C 09/11/15 89.5 2.25 3.40
CME 150911C00090000 C 09/11/15 90.0 2.00 2.70
CME 150911C00090500 C 09/11/15 90.5 1.80 3.30
CME 150911C00091000 C 09/11/15 91.0 1.45 2.85
CME 150911C00091500 C 09/11/15 91.5 1.25 2.40
CME 150911C00092000 C 09/11/15 92.0 1.05 1.60
CME 150911C00092500 C 09/11/15 92.5 0.90 1.30
CME 150911C00093000 C 09/11/15 93.0 0.75 1.30
CME 150911C00093500 C 09/11/15 93.5 0.65 0.95
CME 150911C00094000 C 09/11/15 94.0 0.55 0.80
CME 150911C00094500 C 09/11/15 94.5 0.40 1.05
CME 150911C00095000 C 09/11/15 95.0 0.40 0.50
CME 150911C00095500 C 09/11/15 95.5 0.30 0.50
CME 150911C00096000 C 09/11/15 96.0 0.20 0.75
CME 150911C00096500 C 09/11/15 96.5 0.15 0.60
CME 150911C00097000 C 09/11/15 97.0 0.20 0.25
CME 150911C00097500 C 09/11/15 97.5 0.10 0.20
CME 150911C00098000 C 09/11/15 98.0 0.00 0.20
CME 150911C00098500 C 09/11/15 98.5 0.00 0.15
CME 150911C00099000 C 09/11/15 99.0 0.00 0.35
CME 150911C00099500 C 09/11/15 99.5 0.00 0.40
CME 150911C00100000 C 09/11/15 100.0 0.00 0.45
CME 150911C00101000 C 09/11/15 101.0 0.00 0.50
CME 150911C00102000 C 09/11/15 102.0 0.00 0.45
CME 150911C00103000 C 09/11/15 103.0 0.00 0.50
CME 150911C00104000 C 09/11/15 104.0 0.00 0.50
CME 150911C00105000 C 09/11/15 105.0 0.00 0.50
CME 150911C00106000 C 09/11/15 106.0 0.00 0.50
CME 150911C00107000 C 09/11/15 107.0 0.00 0.50
CME 150911C00108000 C 09/11/15 108.0 0.00 0.50
CME 150911C00110000 C 09/11/15 110.0 0.00 0.50
CME 150911P00080000 P 09/11/15 80.0 0.00 0.20
CME 150911P00081000 P 09/11/15 81.0 0.00 0.50
CME 150911P00081500 P 09/11/15 81.5 0.00 0.50
CME 150911P00082000 P 09/11/15 82.0 0.05 0.50
CME 150911P00082500 P 09/11/15 82.5 0.05 0.50
CME 150911P00083000 P 09/11/15 83.0 0.05 0.50
CME 150911P00083500 P 09/11/15 83.5 0.10 0.50
CME 150911P00084000 P 09/11/15 84.0 0.10 0.55
CME 150911P00084500 P 09/11/15 84.5 0.15 0.55
CME 150911P00085000 P 09/11/15 85.0 0.15 0.60
CME 150911P00085500 P 09/11/15 85.5 0.15 0.70
CME 150911P00086000 P 09/11/15 86.0 0.20 0.75
CME 150911P00086500 P 09/11/15 86.5 0.30 0.85
CME 150911P00087000 P 09/11/15 87.0 0.55 0.90
CME 150911P00087500 P 09/11/15 87.5 0.45 1.10
CME 150911P00088000 P 09/11/15 88.0 0.55 1.25
CME 150911P00088500 P 09/11/15 88.5 0.65 1.40
CME 150911P00089000 P 09/11/15 89.0 1.00 1.60
CME 150911P00089500 P 09/11/15 89.5 0.90 1.80
CME 150911P00090000 P 09/11/15 90.0 1.50 1.85
CME 150911P00090500 P 09/11/15 90.5 1.65 2.10
CME 150911P00091000 P 09/11/15 91.0 1.70 2.35
CME 150911P00091500 P 09/11/15 91.5 1.80 2.60
CME 150911P00092000 P 09/11/15 92.0 2.10 2.95
CME 150911P00092500 P 09/11/15 92.5 2.30 3.30
CME 150911P00093000 P 09/11/15 93.0 2.60 3.80
CME 150911P00093500 P 09/11/15 93.5 2.85 4.20
CME 150911P00094000 P 09/11/15 94.0 2.95 4.50
CME 150911P00094500 P 09/11/15 94.5 2.80 5.00
CME 150911P00095000 P 09/11/15 95.0 3.30 5.50
CME 150911P00095500 P 09/11/15 95.5 3.60 5.90
CME 150911P00096000 P 09/11/15 96.0 4.10 6.20
CME 150911P00096500 P 09/11/15 96.5 4.20 6.70
CME 150911P00097000 P 09/11/15 97.0 5.00 7.40
CME 150911P00097500 P 09/11/15 97.5 5.20 7.70
CME 150911P00098000 P 09/11/15 98.0 5.70 8.20
CME 150911P00098500 P 09/11/15 98.5 6.20 8.80
CME 150911P00099000 P 09/11/15 99.0 6.80 9.10
CME 150911P00099500 P 09/11/15 99.5 7.00 9.60
CME 150911P00100000 P 09/11/15 100.0 7.50 10.00
CME 150911P00101000 P 09/11/15 101.0 8.60 11.00
CME 150911P00102000 P 09/11/15 102.0 9.60 12.50
CME 150911P00103000 P 09/11/15 103.0 10.50 13.10
CME 150911P00104000 P 09/11/15 104.0 11.50 14.60
CME 150911P00105000 P 09/11/15 105.0 12.30 15.30
CME 150911P00106000 P 09/11/15 106.0 13.30 16.30
CME 150911P00107000 P 09/11/15 107.0 14.30 17.50
CME 150911P00108000 P 09/11/15 108.0 15.30 18.60
CME 150911P00110000 P 09/11/15 110.0 17.40 20.30
CME 150918C00047500 C 09/18/15 47.5 42.00 45.70
CME 150918C00050000 C 09/18/15 50.0 39.40 43.30
CME 150918C00055000 C 09/18/15 55.0 34.10 38.10
CME 150918C00060000 C 09/18/15 60.0 29.20 33.20
CME 150918C00065000 C 09/18/15 65.0 25.00 28.20
CME 150918C00070000 C 09/18/15 70.0 20.40 23.20
CME 150918C00072500 C 09/18/15 72.5 18.00 20.60
CME 150918C00075000 C 09/18/15 75.0 15.30 18.10
CME 150918C00077500 C 09/18/15 77.5 13.00 15.40
CME 150918C00080000 C 09/18/15 80.0 10.60 12.80
CME 150918C00081000 C 09/18/15 81.0 9.70 12.30
CME 150918C00082000 C 09/18/15 82.0 8.70 11.20
CME 150918C00082500 C 09/18/15 82.5 8.20 10.80
CME 150918C00083000 C 09/18/15 83.0 7.70 10.00
CME 150918C00084000 C 09/18/15 84.0 6.90 9.20
CME 150918C00085000 C 09/18/15 85.0 6.00 8.30
CME 150918C00085500 C 09/18/15 85.5 5.60 7.70
CME 150918C00086000 C 09/18/15 86.0 5.20 7.40
CME 150918C00086500 C 09/18/15 86.5 4.80 6.80
CME 150918C00087000 C 09/18/15 87.0 4.40 6.50
CME 150918C00087500 C 09/18/15 87.5 4.00 6.00
CME 150918C00088000 C 09/18/15 88.0 3.70 5.00
CME 150918C00088500 C 09/18/15 88.5 3.40 4.60
CME 150918C00089000 C 09/18/15 89.0 3.10 4.20
CME 150918C00089500 C 09/18/15 89.5 2.75 3.90
CME 150918C00090000 C 09/18/15 90.0 2.55 3.30
CME 150918C00090500 C 09/18/15 90.5 2.40 2.70
CME 150918C00091000 C 09/18/15 91.0 2.00 2.50
CME 150918C00091500 C 09/18/15 91.5 1.75 2.45
CME 150918C00092000 C 09/18/15 92.0 1.55 2.25
CME 150918C00092500 C 09/18/15 92.5 1.35 1.85
CME 150918C00093000 C 09/18/15 93.0 1.15 1.60
CME 150918C00093500 C 09/18/15 93.5 1.05 1.55
CME 150918C00094000 C 09/18/15 94.0 0.90 1.35
CME 150918C00094500 C 09/18/15 94.5 0.80 1.20
CME 150918C00095000 C 09/18/15 95.0 0.65 1.10
CME 150918C00095500 C 09/18/15 95.5 0.60 0.85
CME 150918C00096000 C 09/18/15 96.0 0.50 0.70
CME 150918C00096500 C 09/18/15 96.5 0.40 0.70
CME 150918C00097000 C 09/18/15 97.0 0.35 0.80
CME 150918C00097500 C 09/18/15 97.5 0.30 0.50
CME 150918C00098000 C 09/18/15 98.0 0.20 0.60
CME 150918C00098500 C 09/18/15 98.5 0.15 0.55
CME 150918C00099000 C 09/18/15 99.0 0.15 0.35
CME 150918C00099500 C 09/18/15 99.5 0.10 0.50
CME 150918C00100000 C 09/18/15 100.0 0.20 0.45
CME 150918C00101000 C 09/18/15 101.0 0.00 0.45
CME 150918C00102000 C 09/18/15 102.0 0.00 0.45
CME 150918C00103000 C 09/18/15 103.0 0.00 0.50
CME 150918C00104000 C 09/18/15 104.0 0.00 0.50
CME 150918C00105000 C 09/18/15 105.0 0.05 0.25
CME 150918C00106000 C 09/18/15 106.0 0.00 0.50
CME 150918C00107000 C 09/18/15 107.0 0.00 0.50
CME 150918C00108000 C 09/18/15 108.0 0.00 0.50
CME 150918C00109000 C 09/18/15 109.0 0.00 0.50
CME 150918C00110000 C 09/18/15 110.0 0.00 0.20
CME 150918C00111000 C 09/18/15 111.0 0.00 0.50
CME 150918C00112000 C 09/18/15 112.0 0.00 0.50
CME 150918C00113000 C 09/18/15 113.0 0.00 0.50
CME 150918C00114000 C 09/18/15 114.0 0.00 0.50
CME 150918C00115000 C 09/18/15 115.0 0.00 0.30
CME 150918C00120000 C 09/18/15 120.0 0.00 0.45
CME 150918C00125000 C 09/18/15 125.0 0.00 0.50
CME 150918C00130000 C 09/18/15 130.0 0.00 0.45
CME 150918P00047500 P 09/18/15 47.5 0.00 0.50
CME 150918P00050000 P 09/18/15 50.0 0.00 0.40
CME 150918P00055000 P 09/18/15 55.0 0.00 0.50
CME 150918P00060000 P 09/18/15 60.0 0.00 0.15
CME 150918P00065000 P 09/18/15 65.0 0.00 0.50
CME 150918P00070000 P 09/18/15 70.0 0.00 0.15
CME 150918P00072500 P 09/18/15 72.5 0.00 0.50
CME 150918P00075000 P 09/18/15 75.0 0.00 0.50
CME 150918P00077500 P 09/18/15 77.5 0.05 0.50
CME 150918P00080000 P 09/18/15 80.0 0.15 0.50
CME 150918P00081000 P 09/18/15 81.0 0.05 0.55
CME 150918P00082000 P 09/18/15 82.0 0.10 0.60
CME 150918P00082500 P 09/18/15 82.5 0.40 0.65
CME 150918P00083000 P 09/18/15 83.0 0.15 0.70
CME 150918P00084000 P 09/18/15 84.0 0.25 0.80
CME 150918P00085000 P 09/18/15 85.0 0.65 0.95
CME 150918P00085500 P 09/18/15 85.5 0.40 1.05
CME 150918P00086000 P 09/18/15 86.0 0.70 1.15
CME 150918P00086500 P 09/18/15 86.5 0.50 1.30
CME 150918P00087000 P 09/18/15 87.0 0.60 1.40
CME 150918P00087500 P 09/18/15 87.5 1.15 1.50
CME 150918P00088000 P 09/18/15 88.0 1.35 1.65
CME 150918P00088500 P 09/18/15 88.5 0.95 1.85
CME 150918P00089000 P 09/18/15 89.0 1.50 2.15
CME 150918P00089500 P 09/18/15 89.5 1.70 2.25
CME 150918P00090000 P 09/18/15 90.0 1.80 2.55
CME 150918P00090500 P 09/18/15 90.5 2.20 2.65
CME 150918P00091000 P 09/18/15 91.0 2.40 3.10
CME 150918P00091500 P 09/18/15 91.5 2.45 3.30
CME 150918P00092000 P 09/18/15 92.0 2.75 3.60
CME 150918P00092500 P 09/18/15 92.5 2.75 4.00
CME 150918P00093000 P 09/18/15 93.0 3.10 4.20
CME 150918P00093500 P 09/18/15 93.5 3.10 4.50
CME 150918P00094000 P 09/18/15 94.0 3.50 5.00
CME 150918P00094500 P 09/18/15 94.5 3.80 5.40
CME 150918P00095000 P 09/18/15 95.0 4.30 5.70
CME 150918P00095500 P 09/18/15 95.5 4.10 6.20
CME 150918P00096000 P 09/18/15 96.0 4.10 6.60
CME 150918P00096500 P 09/18/15 96.5 4.70 6.90
CME 150918P00097000 P 09/18/15 97.0 4.90 7.30
CME 150918P00097500 P 09/18/15 97.5 5.40 7.80
CME 150918P00098000 P 09/18/15 98.0 5.60 8.20
CME 150918P00098500 P 09/18/15 98.5 6.50 8.70
CME 150918P00099000 P 09/18/15 99.0 6.70 9.40
CME 150918P00099500 P 09/18/15 99.5 7.40 9.90
CME 150918P00100000 P 09/18/15 100.0 7.60 10.40
CME 150918P00101000 P 09/18/15 101.0 8.50 11.40
CME 150918P00102000 P 09/18/15 102.0 9.60 12.60
CME 150918P00103000 P 09/18/15 103.0 10.60 13.20
CME 150918P00104000 P 09/18/15 104.0 11.50 14.40
CME 150918P00105000 P 09/18/15 105.0 12.50 15.30
CME 150918P00106000 P 09/18/15 106.0 13.50 16.30
CME 150918P00107000 P 09/18/15 107.0 14.50 17.20
CME 150918P00108000 P 09/18/15 108.0 15.50 18.50
CME 150918P00109000 P 09/18/15 109.0 16.50 19.20
CME 150918P00110000 P 09/18/15 110.0 17.50 20.50
CME 150918P00111000 P 09/18/15 111.0 18.40 21.30
CME 150918P00112000 P 09/18/15 112.0 19.40 22.30
CME 150918P00113000 P 09/18/15 113.0 20.40 23.30
CME 150918P00114000 P 09/18/15 114.0 21.40 24.30
CME 150918P00115000 P 09/18/15 115.0 22.40 25.60
CME 150918P00120000 P 09/18/15 120.0 27.30 31.50
CME 150918P00125000 P 09/18/15 125.0 32.30 35.50
CME 150918P00130000 P 09/18/15 130.0 37.30 41.40
CME 150925C00070000 C 09/25/15 70.0 20.10 23.20
CME 150925C00075000 C 09/25/15 75.0 15.30 18.20
CME 150925C00080000 C 09/25/15 80.0 10.70 13.30
CME 150925C00081000 C 09/25/15 81.0 9.70 12.40
CME 150925C00081500 C 09/25/15 81.5 9.30 11.90
CME 150925C00082000 C 09/25/15 82.0 8.60 11.40
CME 150925C00082500 C 09/25/15 82.5 8.40 11.00
CME 150925C00083000 C 09/25/15 83.0 7.60 10.60
CME 150925C00083500 C 09/25/15 83.5 7.50 10.10
CME 150925C00084000 C 09/25/15 84.0 7.10 9.40
CME 150925C00084500 C 09/25/15 84.5 6.70 9.00
CME 150925C00085000 C 09/25/15 85.0 6.20 8.50
CME 150925C00085500 C 09/25/15 85.5 5.80 8.10
CME 150925C00086000 C 09/25/15 86.0 5.50 7.60
CME 150925C00086500 C 09/25/15 86.5 5.10 7.10
CME 150925C00087000 C 09/25/15 87.0 4.70 6.60
CME 150925C00087500 C 09/25/15 87.5 4.30 6.20
CME 150925C00088000 C 09/25/15 88.0 4.00 5.60
CME 150925C00088500 C 09/25/15 88.5 3.60 5.20
CME 150925C00089000 C 09/25/15 89.0 3.40 4.70
CME 150925C00089500 C 09/25/15 89.5 3.10 5.00
CME 150925C00090000 C 09/25/15 90.0 2.80 4.30
CME 150925C00090500 C 09/25/15 90.5 2.50 4.00
CME 150925C00091000 C 09/25/15 91.0 2.25 3.60
CME 150925C00091500 C 09/25/15 91.5 2.10 3.20
CME 150925C00092000 C 09/25/15 92.0 1.85 3.10
CME 150925C00092500 C 09/25/15 92.5 1.65 3.00
CME 150925C00093000 C 09/25/15 93.0 1.45 2.75
CME 150925C00093500 C 09/25/15 93.5 1.35 2.35
CME 150925C00094000 C 09/25/15 94.0 1.15 2.30
CME 150925C00094500 C 09/25/15 94.5 1.00 1.90
CME 150925C00095000 C 09/25/15 95.0 0.90 1.40
CME 150925C00095500 C 09/25/15 95.5 0.80 1.60
CME 150925C00096000 C 09/25/15 96.0 0.65 1.45
CME 150925C00096500 C 09/25/15 96.5 0.60 1.25
CME 150925C00097000 C 09/25/15 97.0 0.50 1.05
CME 150925C00097500 C 09/25/15 97.5 0.40 0.95
CME 150925C00098000 C 09/25/15 98.0 0.35 0.80
CME 150925C00098500 C 09/25/15 98.5 0.30 0.75
CME 150925C00099000 C 09/25/15 99.0 0.25 0.70
CME 150925C00099500 C 09/25/15 99.5 0.20 0.60
CME 150925C00100000 C 09/25/15 100.0 0.15 0.55
CME 150925C00101000 C 09/25/15 101.0 0.10 0.50
CME 150925C00102000 C 09/25/15 102.0 0.05 0.50
CME 150925C00103000 C 09/25/15 103.0 0.00 0.50
CME 150925C00104000 C 09/25/15 104.0 0.00 0.25
CME 150925C00105000 C 09/25/15 105.0 0.00 0.50
CME 150925C00106000 C 09/25/15 106.0 0.00 0.50
CME 150925C00107000 C 09/25/15 107.0 0.00 0.50
CME 150925C00108000 C 09/25/15 108.0 0.00 0.50
CME 150925C00109000 C 09/25/15 109.0 0.00 0.50
CME 150925C00110000 C 09/25/15 110.0 0.00 0.50
CME 150925P00070000 P 09/25/15 70.0 0.00 0.50
CME 150925P00075000 P 09/25/15 75.0 0.10 0.50
CME 150925P00080000 P 09/25/15 80.0 0.20 0.60
CME 150925P00081000 P 09/25/15 81.0 0.25 0.70
CME 150925P00081500 P 09/25/15 81.5 0.30 0.70
CME 150925P00082000 P 09/25/15 82.0 0.35 0.75
CME 150925P00082500 P 09/25/15 82.5 0.35 0.80
CME 150925P00083000 P 09/25/15 83.0 0.40 0.90
CME 150925P00083500 P 09/25/15 83.5 0.45 0.95
CME 150925P00084000 P 09/25/15 84.0 0.60 1.05
CME 150925P00084500 P 09/25/15 84.5 0.65 1.20
CME 150925P00085000 P 09/25/15 85.0 0.60 1.25
CME 150925P00085500 P 09/25/15 85.5 1.05 1.40
CME 150925P00086000 P 09/25/15 86.0 0.75 1.45
CME 150925P00086500 P 09/25/15 86.5 0.90 1.75
CME 150925P00087000 P 09/25/15 87.0 0.95 1.75
CME 150925P00087500 P 09/25/15 87.5 1.10 1.90
CME 150925P00088000 P 09/25/15 88.0 1.25 2.10
CME 150925P00088500 P 09/25/15 88.5 1.45 2.25
CME 150925P00089000 P 09/25/15 89.0 1.55 2.45
CME 150925P00089500 P 09/25/15 89.5 1.75 2.70
CME 150925P00090000 P 09/25/15 90.0 1.95 2.85
CME 150925P00090500 P 09/25/15 90.5 2.45 3.10
CME 150925P00091000 P 09/25/15 91.0 2.45 3.40
CME 150925P00091500 P 09/25/15 91.5 2.80 3.60
CME 150925P00092000 P 09/25/15 92.0 2.95 3.90
CME 150925P00092500 P 09/25/15 92.5 3.30 4.30
CME 150925P00093000 P 09/25/15 93.0 3.70 4.60
CME 150925P00093500 P 09/25/15 93.5 4.00 4.90
CME 150925P00094000 P 09/25/15 94.0 4.40 5.20
CME 150925P00094500 P 09/25/15 94.5 4.30 5.80
CME 150925P00095000 P 09/25/15 95.0 4.30 6.10
CME 150925P00095500 P 09/25/15 95.5 3.90 6.40
CME 150925P00096000 P 09/25/15 96.0 4.30 6.70
CME 150925P00096500 P 09/25/15 96.5 4.70 7.20
CME 150925P00097000 P 09/25/15 97.0 5.20 7.80
CME 150925P00097500 P 09/25/15 97.5 5.60 8.00
CME 150925P00098000 P 09/25/15 98.0 6.00 8.50
CME 150925P00098500 P 09/25/15 98.5 6.30 8.90
CME 150925P00099000 P 09/25/15 99.0 7.10 9.30
CME 150925P00099500 P 09/25/15 99.5 7.20 9.70
CME 150925P00100000 P 09/25/15 100.0 8.00 10.50
CME 150925P00101000 P 09/25/15 101.0 8.90 11.40
CME 150925P00102000 P 09/25/15 102.0 9.70 12.50
CME 150925P00103000 P 09/25/15 103.0 10.80 13.30
CME 150925P00104000 P 09/25/15 104.0 11.50 14.30
CME 150925P00105000 P 09/25/15 105.0 12.40 15.20
CME 150925P00106000 P 09/25/15 106.0 13.70 16.50
CME 150925P00107000 P 09/25/15 107.0 14.70 17.30
CME 150925P00108000 P 09/25/15 108.0 15.50 18.20
CME 150925P00109000 P 09/25/15 109.0 16.40 19.20
CME 150925P00110000 P 09/25/15 110.0 17.40 20.30
CME 151002C00070000 C 10/02/15 70.0 20.00 23.20
CME 151002C00075000 C 10/02/15 75.0 15.40 18.30
CME 151002C00080000 C 10/02/15 80.0 10.80 13.40
CME 151002C00081000 C 10/02/15 81.0 9.80 12.50
CME 151002C00081500 C 10/02/15 81.5 9.40 12.10
CME 151002C00082000 C 10/02/15 82.0 8.80 11.60
CME 151002C00082500 C 10/02/15 82.5 8.40 11.10
CME 151002C00083000 C 10/02/15 83.0 8.10 10.70
CME 151002C00083500 C 10/02/15 83.5 7.60 10.20
CME 151002C00084000 C 10/02/15 84.0 7.10 9.80
CME 151002C00084500 C 10/02/15 84.5 6.90 9.20
CME 151002C00085000 C 10/02/15 85.0 6.50 8.70
CME 151002C00085500 C 10/02/15 85.5 6.10 8.30
CME 151002C00086000 C 10/02/15 86.0 5.70 8.00
CME 151002C00086500 C 10/02/15 86.5 5.30 7.50
CME 151002C00087000 C 10/02/15 87.0 4.90 6.90
CME 151002C00087500 C 10/02/15 87.5 4.60 6.50
CME 151002C00088000 C 10/02/15 88.0 4.30 6.20
CME 151002C00088500 C 10/02/15 88.5 4.00 5.20
CME 151002C00089000 C 10/02/15 89.0 3.70 4.70
CME 151002C00089500 C 10/02/15 89.5 3.40 4.20
CME 151002C00090000 C 10/02/15 90.0 3.10 3.80
CME 151002C00090500 C 10/02/15 90.5 2.90 3.50
CME 151002C00091000 C 10/02/15 91.0 2.60 3.30
CME 151002C00091500 C 10/02/15 91.5 2.35 3.30
CME 151002C00092000 C 10/02/15 92.0 2.15 3.30
CME 151002C00092500 C 10/02/15 92.5 1.95 2.85
CME 151002C00093000 C 10/02/15 93.0 1.75 2.90
CME 151002C00093500 C 10/02/15 93.5 1.60 2.45
CME 151002C00094000 C 10/02/15 94.0 1.40 2.40
CME 151002C00094500 C 10/02/15 94.5 1.25 2.05
CME 151002C00095000 C 10/02/15 95.0 1.15 1.90
CME 151002C00095500 C 10/02/15 95.5 1.00 1.80
CME 151002C00096000 C 10/02/15 96.0 0.90 1.65
CME 151002C00096500 C 10/02/15 96.5 0.80 1.45
CME 151002C00097000 C 10/02/15 97.0 0.70 1.45
CME 151002C00097500 C 10/02/15 97.5 0.60 1.35
CME 151002C00098000 C 10/02/15 98.0 0.50 1.20
CME 151002C00098500 C 10/02/15 98.5 0.40 1.05
CME 151002C00099000 C 10/02/15 99.0 0.35 0.95
CME 151002C00099500 C 10/02/15 99.5 0.30 0.75
CME 151002C00100000 C 10/02/15 100.0 0.20 0.70
CME 151002C00101000 C 10/02/15 101.0 0.15 0.60
CME 151002C00102000 C 10/02/15 102.0 0.05 0.50
CME 151002C00103000 C 10/02/15 103.0 0.00 0.50
CME 151002C00104000 C 10/02/15 104.0 0.00 0.50
CME 151002C00105000 C 10/02/15 105.0 0.00 0.50
CME 151002C00106000 C 10/02/15 106.0 0.00 0.50
CME 151002C00107000 C 10/02/15 107.0 0.00 0.50
CME 151002C00108000 C 10/02/15 108.0 0.00 0.50
CME 151002C00110000 C 10/02/15 110.0 0.00 0.50
CME 151002P00070000 P 10/02/15 70.0 0.05 0.50
CME 151002P00075000 P 10/02/15 75.0 0.15 0.50
CME 151002P00080000 P 10/02/15 80.0 0.35 0.75
CME 151002P00081000 P 10/02/15 81.0 0.40 0.85
CME 151002P00081500 P 10/02/15 81.5 0.65 0.90
CME 151002P00082000 P 10/02/15 82.0 0.70 0.95
CME 151002P00082500 P 10/02/15 82.5 0.50 1.10
CME 151002P00083000 P 10/02/15 83.0 0.55 1.20
CME 151002P00083500 P 10/02/15 83.5 0.75 1.20
CME 151002P00084000 P 10/02/15 84.0 0.90 1.25
CME 151002P00084500 P 10/02/15 84.5 0.70 1.40
CME 151002P00085000 P 10/02/15 85.0 0.75 1.50
CME 151002P00085500 P 10/02/15 85.5 0.85 1.60
CME 151002P00086000 P 10/02/15 86.0 0.95 1.80
CME 151002P00086500 P 10/02/15 86.5 1.05 1.95
CME 151002P00087000 P 10/02/15 87.0 1.15 2.00
CME 151002P00087500 P 10/02/15 87.5 1.25 2.30
CME 151002P00088000 P 10/02/15 88.0 1.35 2.35
CME 151002P00088500 P 10/02/15 88.5 1.45 2.65
CME 151002P00089000 P 10/02/15 89.0 2.10 2.75
CME 151002P00089500 P 10/02/15 89.5 1.65 2.95
CME 151002P00090000 P 10/02/15 90.0 1.90 3.20
CME 151002P00090500 P 10/02/15 90.5 2.05 3.50
CME 151002P00091000 P 10/02/15 91.0 2.15 3.70
CME 151002P00091500 P 10/02/15 91.5 2.95 3.90
CME 151002P00092000 P 10/02/15 92.0 2.90 4.30
CME 151002P00092500 P 10/02/15 92.5 3.10 4.60
CME 151002P00093000 P 10/02/15 93.0 3.00 5.00
CME 151002P00093500 P 10/02/15 93.5 3.20 5.20
CME 151002P00094000 P 10/02/15 94.0 3.60 5.50
CME 151002P00094500 P 10/02/15 94.5 3.70 5.90
CME 151002P00095000 P 10/02/15 95.0 4.00 6.20
CME 151002P00095500 P 10/02/15 95.5 4.40 6.60
CME 151002P00096000 P 10/02/15 96.0 4.80 7.20
CME 151002P00096500 P 10/02/15 96.5 5.00 7.40
CME 151002P00097000 P 10/02/15 97.0 5.30 7.80
CME 151002P00097500 P 10/02/15 97.5 5.60 8.20
CME 151002P00098000 P 10/02/15 98.0 6.20 8.60
CME 151002P00098500 P 10/02/15 98.5 6.60 9.20
CME 151002P00099000 P 10/02/15 99.0 7.00 9.50
CME 151002P00099500 P 10/02/15 99.5 7.50 10.00
CME 151002P00100000 P 10/02/15 100.0 7.90 10.50
CME 151002P00101000 P 10/02/15 101.0 8.90 11.60
CME 151002P00102000 P 10/02/15 102.0 9.70 12.50
CME 151002P00103000 P 10/02/15 103.0 10.80 13.50
CME 151002P00104000 P 10/02/15 104.0 12.00 14.40
CME 151002P00105000 P 10/02/15 105.0 12.60 15.40
CME 151002P00106000 P 10/02/15 106.0 13.60 16.40
CME 151002P00107000 P 10/02/15 107.0 14.60 17.40
CME 151002P00108000 P 10/02/15 108.0 15.40 18.30
CME 151002P00110000 P 10/02/15 110.0 17.50 20.30
CME 151009C00070000 C 10/09/15 70.0 20.00 23.10
CME 151009C00075000 C 10/09/15 75.0 15.40 18.30
CME 151009C00078000 C 10/09/15 78.0 12.50 15.40
CME 151009C00079000 C 10/09/15 79.0 11.60 14.30
CME 151009C00080000 C 10/09/15 80.0 10.70 13.60
CME 151009C00081000 C 10/09/15 81.0 9.80 12.60
CME 151009C00081500 C 10/09/15 81.5 9.40 12.10
CME 151009C00082000 C 10/09/15 82.0 8.70 11.60
CME 151009C00082500 C 10/09/15 82.5 8.40 11.40
CME 151009C00083000 C 10/09/15 83.0 8.10 10.80
CME 151009C00083500 C 10/09/15 83.5 7.40 10.30
CME 151009C00084000 C 10/09/15 84.0 7.00 10.20
CME 151009C00084500 C 10/09/15 84.5 7.10 9.40
CME 151009C00085000 C 10/09/15 85.0 6.60 8.90
CME 151009C00085500 C 10/09/15 85.5 6.30 8.60
CME 151009C00086000 C 10/09/15 86.0 5.90 8.00
CME 151009C00086500 C 10/09/15 86.5 5.60 7.80
CME 151009C00087000 C 10/09/15 87.0 5.10 6.60
CME 151009C00087500 C 10/09/15 87.5 4.90 6.10
CME 151009C00088000 C 10/09/15 88.0 4.50 6.60
CME 151009C00088500 C 10/09/15 88.5 4.20 6.20
CME 151009C00089000 C 10/09/15 89.0 3.90 5.90
CME 151009C00089500 C 10/09/15 89.5 3.60 5.20
CME 151009C00090000 C 10/09/15 90.0 3.40 4.60
CME 151009C00090500 C 10/09/15 90.5 3.10 3.90
CME 151009C00091000 C 10/09/15 91.0 2.85 3.60
CME 151009C00091500 C 10/09/15 91.5 2.60 4.10
CME 151009C00092000 C 10/09/15 92.0 2.40 3.30
CME 151009C00092500 C 10/09/15 92.5 2.20 2.85
CME 151009C00093000 C 10/09/15 93.0 1.95 3.10
CME 151009C00093500 C 10/09/15 93.5 1.80 3.00
CME 151009C00094000 C 10/09/15 94.0 1.60 2.75
CME 151009C00094500 C 10/09/15 94.5 1.45 2.60
CME 151009C00095000 C 10/09/15 95.0 1.30 2.30
CME 151009C00095500 C 10/09/15 95.5 1.20 2.20
CME 151009C00096000 C 10/09/15 96.0 1.05 1.90
CME 151009C00096500 C 10/09/15 96.5 0.95 1.80
CME 151009C00097000 C 10/09/15 97.0 0.85 1.65
CME 151009C00097500 C 10/09/15 97.5 0.75 1.30
CME 151009C00098000 C 10/09/15 98.0 0.65 1.40
CME 151009C00098500 C 10/09/15 98.5 0.55 1.30
CME 151009C00099000 C 10/09/15 99.0 0.45 1.15
CME 151009C00099500 C 10/09/15 99.5 0.40 1.00
CME 151009C00100000 C 10/09/15 100.0 0.30 0.90
CME 151009C00101000 C 10/09/15 101.0 0.20 0.75
CME 151009C00102000 C 10/09/15 102.0 0.15 0.60
CME 151009C00103000 C 10/09/15 103.0 0.10 0.50
CME 151009C00105000 C 10/09/15 105.0 0.05 0.40
CME 151009C00110000 C 10/09/15 110.0 0.00 0.50
CME 151009P00070000 P 10/09/15 70.0 0.05 0.50
CME 151009P00075000 P 10/09/15 75.0 0.20 0.55
CME 151009P00078000 P 10/09/15 78.0 0.20 0.85
CME 151009P00079000 P 10/09/15 79.0 0.30 0.85
CME 151009P00080000 P 10/09/15 80.0 0.40 0.90
CME 151009P00081000 P 10/09/15 81.0 0.40 1.10
CME 151009P00081500 P 10/09/15 81.5 0.45 1.15
CME 151009P00082000 P 10/09/15 82.0 0.50 1.20
CME 151009P00082500 P 10/09/15 82.5 0.55 1.30
CME 151009P00083000 P 10/09/15 83.0 0.60 1.35
CME 151009P00083500 P 10/09/15 83.5 0.65 1.45
CME 151009P00084000 P 10/09/15 84.0 0.75 1.55
CME 151009P00084500 P 10/09/15 84.5 0.80 1.65
CME 151009P00085000 P 10/09/15 85.0 0.95 1.80
CME 151009P00085500 P 10/09/15 85.5 1.00 1.90
CME 151009P00086000 P 10/09/15 86.0 1.10 2.10
CME 151009P00086500 P 10/09/15 86.5 1.20 2.25
CME 151009P00087000 P 10/09/15 87.0 1.30 2.35
CME 151009P00087500 P 10/09/15 87.5 1.40 2.50
CME 151009P00088000 P 10/09/15 88.0 1.65 2.70
CME 151009P00088500 P 10/09/15 88.5 1.85 2.90
CME 151009P00089000 P 10/09/15 89.0 2.20 3.10
CME 151009P00089500 P 10/09/15 89.5 2.45 3.30
CME 151009P00090000 P 10/09/15 90.0 2.75 3.50
CME 151009P00090500 P 10/09/15 90.5 2.60 3.70
CME 151009P00091000 P 10/09/15 91.0 3.00 4.10
CME 151009P00091500 P 10/09/15 91.5 3.20 4.30
CME 151009P00092000 P 10/09/15 92.0 3.30 4.60
CME 151009P00092500 P 10/09/15 92.5 3.60 4.90
CME 151009P00093000 P 10/09/15 93.0 3.70 5.20
CME 151009P00093500 P 10/09/15 93.5 3.60 5.50
CME 151009P00094000 P 10/09/15 94.0 3.80 5.80
CME 151009P00094500 P 10/09/15 94.5 4.00 6.20
CME 151009P00095000 P 10/09/15 95.0 4.20 6.60
CME 151009P00095500 P 10/09/15 95.5 4.50 6.90
CME 151009P00096000 P 10/09/15 96.0 4.90 7.30
CME 151009P00096500 P 10/09/15 96.5 5.10 7.70
CME 151009P00097000 P 10/09/15 97.0 5.40 8.10
CME 151009P00097500 P 10/09/15 97.5 5.80 8.50
CME 151009P00098000 P 10/09/15 98.0 6.20 8.80
CME 151009P00098500 P 10/09/15 98.5 6.70 9.40
CME 151009P00099000 P 10/09/15 99.0 7.10 9.80
CME 151009P00099500 P 10/09/15 99.5 7.60 10.10
CME 151009P00100000 P 10/09/15 100.0 8.00 10.70
CME 151009P00101000 P 10/09/15 101.0 9.20 11.40
CME 151009P00102000 P 10/09/15 102.0 9.70 12.40
CME 151009P00103000 P 10/09/15 103.0 10.60 14.40
CME 151009P00105000 P 10/09/15 105.0 12.70 15.50
CME 151009P00110000 P 10/09/15 110.0 17.40 21.40
CME 151016C00050000 C 10/16/15 50.0 40.10 43.30
CME 151016C00055000 C 10/16/15 55.0 35.10 38.20
CME 151016C00060000 C 10/16/15 60.0 30.30 33.30
CME 151016C00065000 C 10/16/15 65.0 25.30 28.20
CME 151016C00070000 C 10/16/15 70.0 20.50 23.20
CME 151016C00075000 C 10/16/15 75.0 15.60 18.30
CME 151016C00080000 C 10/16/15 80.0 11.00 13.60
CME 151016C00085000 C 10/16/15 85.0 6.90 9.20
CME 151016C00087500 C 10/16/15 87.5 5.10 5.90
CME 151016C00090000 C 10/16/15 90.0 3.60 4.30
CME 151016C00092500 C 10/16/15 92.5 2.45 3.00
CME 151016C00095000 C 10/16/15 95.0 1.55 1.95
CME 151016C00097500 C 10/16/15 97.5 0.95 1.40
CME 151016C00100000 C 10/16/15 100.0 0.50 0.95
CME 151016C00105000 C 10/16/15 105.0 0.20 0.40
CME 151016C00110000 C 10/16/15 110.0 0.05 0.25
CME 151016C00115000 C 10/16/15 115.0 0.00 0.20
CME 151016C00120000 C 10/16/15 120.0 0.00 0.15
CME 151016C00125000 C 10/16/15 125.0 0.00 0.15
CME 151016C00130000 C 10/16/15 130.0 0.00 0.15
CME 151016C00135000 C 10/16/15 135.0 0.00 0.15
CME 151016C00140000 C 10/16/15 140.0 0.00 0.15
CME 151016P00050000 P 10/16/15 50.0 0.00 0.10
CME 151016P00055000 P 10/16/15 55.0 0.00 0.20
CME 151016P00060000 P 10/16/15 60.0 0.00 0.35
CME 151016P00065000 P 10/16/15 65.0 0.05 0.45
CME 151016P00070000 P 10/16/15 70.0 0.10 0.50
CME 151016P00075000 P 10/16/15 75.0 0.45 0.65
CME 151016P00080000 P 10/16/15 80.0 0.80 1.15
CME 151016P00085000 P 10/16/15 85.0 1.55 2.05
CME 151016P00087500 P 10/16/15 87.5 2.20 2.70
CME 151016P00090000 P 10/16/15 90.0 3.10 3.70
CME 151016P00092500 P 10/16/15 92.5 4.00 5.10
CME 151016P00095000 P 10/16/15 95.0 5.50 6.70
CME 151016P00097500 P 10/16/15 97.5 6.40 8.60
CME 151016P00100000 P 10/16/15 100.0 8.10 10.80
CME 151016P00105000 P 10/16/15 105.0 13.10 15.40
CME 151016P00110000 P 10/16/15 110.0 17.60 20.50
CME 151016P00115000 P 10/16/15 115.0 22.40 26.50
CME 151016P00120000 P 10/16/15 120.0 27.40 30.80
CME 151016P00125000 P 10/16/15 125.0 32.40 35.70
CME 151016P00130000 P 10/16/15 130.0 37.40 41.40
CME 151016P00135000 P 10/16/15 135.0 42.40 46.50
CME 151016P00140000 P 10/16/15 140.0 47.40 51.40
CME 151218C00047500 C 12/18/15 47.5 41.70 45.70
CME 151218C00050000 C 12/18/15 50.0 39.30 43.10
CME 151218C00055000 C 12/18/15 55.0 34.40 38.10
CME 151218C00060000 C 12/18/15 60.0 29.50 33.20
CME 151218C00065000 C 12/18/15 65.0 25.00 28.40
CME 151218C00070000 C 12/18/15 70.0 20.20 23.30
CME 151218C00075000 C 12/18/15 75.0 15.50 18.60
CME 151218C00080000 C 12/18/15 80.0 11.60 14.40
CME 151218C00082500 C 12/18/15 82.5 9.50 12.40
CME 151218C00085000 C 12/18/15 85.0 7.70 10.10
CME 151218C00087500 C 12/18/15 87.5 6.40 7.30
CME 151218C00090000 C 12/18/15 90.0 5.00 6.20
CME 151218C00092500 C 12/18/15 92.5 3.90 4.60
CME 151218C00095000 C 12/18/15 95.0 2.95 3.30
CME 151218C00097500 C 12/18/15 97.5 2.05 2.80
CME 151218C00100000 C 12/18/15 100.0 1.50 1.95
CME 151218C00105000 C 12/18/15 105.0 0.75 1.00
CME 151218C00110000 C 12/18/15 110.0 0.35 0.55
CME 151218C00115000 C 12/18/15 115.0 0.15 0.35
CME 151218C00120000 C 12/18/15 120.0 0.00 0.50
CME 151218C00125000 C 12/18/15 125.0 0.00 0.50
CME 151218C00130000 C 12/18/15 130.0 0.00 0.50
CME 151218C00135000 C 12/18/15 135.0 0.00 0.50
CME 151218P00047500 P 12/18/15 47.5 0.00 0.35
CME 151218P00050000 P 12/18/15 50.0 0.05 0.50
CME 151218P00055000 P 12/18/15 55.0 0.10 0.50
CME 151218P00060000 P 12/18/15 60.0 0.20 0.50
CME 151218P00065000 P 12/18/15 65.0 0.25 0.65
CME 151218P00070000 P 12/18/15 70.0 0.50 0.90
CME 151218P00075000 P 12/18/15 75.0 0.80 1.40
CME 151218P00080000 P 12/18/15 80.0 1.40 2.40
CME 151218P00082500 P 12/18/15 82.5 1.85 2.90
CME 151218P00085000 P 12/18/15 85.0 2.45 3.60
CME 151218P00087500 P 12/18/15 87.5 3.10 4.50
CME 151218P00090000 P 12/18/15 90.0 4.90 5.50
CME 151218P00092500 P 12/18/15 92.5 5.40 7.00
CME 151218P00095000 P 12/18/15 95.0 7.00 8.60
CME 151218P00097500 P 12/18/15 97.5 8.90 10.40
CME 151218P00100000 P 12/18/15 100.0 9.60 12.40
CME 151218P00105000 P 12/18/15 105.0 13.80 16.80
CME 151218P00110000 P 12/18/15 110.0 18.40 21.40
CME 151218P00115000 P 12/18/15 115.0 23.30 27.10
CME 151218P00120000 P 12/18/15 120.0 28.30 31.20
CME 151218P00125000 P 12/18/15 125.0 33.10 37.10
CME 151218P00130000 P 12/18/15 130.0 38.00 41.90
CME 151218P00135000 P 12/18/15 135.0 43.20 46.90
CME 160115C00035000 C 01/15/16 35.0 54.20 58.20
CME 160115C00037500 C 01/15/16 37.5 51.70 55.70
CME 160115C00040000 C 01/15/16 40.0 49.40 53.10
CME 160115C00042500 C 01/15/16 42.5 46.70 50.60
CME 160115C00045000 C 01/15/16 45.0 44.20 48.20
CME 160115C00047500 C 01/15/16 47.5 42.10 45.70
CME 160115C00050000 C 01/15/16 50.0 39.30 43.20
CME 160115C00055000 C 01/15/16 55.0 34.90 38.30
CME 160115C00057500 C 01/15/16 57.5 31.80 35.70
CME 160115C00060000 C 01/15/16 60.0 29.90 33.30
CME 160115C00062500 C 01/15/16 62.5 27.10 30.70
CME 160115C00065000 C 01/15/16 65.0 25.10 28.40
CME 160115C00067500 C 01/15/16 67.5 22.30 25.90
CME 160115C00070000 C 01/15/16 70.0 19.90 23.30
CME 160115C00072500 C 01/15/16 72.5 17.60 20.90
CME 160115C00075000 C 01/15/16 75.0 15.30 18.60
CME 160115C00077500 C 01/15/16 77.5 13.30 16.40
CME 160115C00080000 C 01/15/16 80.0 11.50 14.40
CME 160115C00082500 C 01/15/16 82.5 9.50 12.40
CME 160115C00085000 C 01/15/16 85.0 7.70 10.10
CME 160115C00087500 C 01/15/16 87.5 6.50 7.30
CME 160115C00090000 C 01/15/16 90.0 5.10 6.20
CME 160115C00092500 C 01/15/16 92.5 4.00 4.70
CME 160115C00095000 C 01/15/16 95.0 3.00 4.00
CME 160115C00097500 C 01/15/16 97.5 2.20 2.70
CME 160115C00100000 C 01/15/16 100.0 1.70 2.00
CME 160115C00105000 C 01/15/16 105.0 0.85 1.20
CME 160115C00110000 C 01/15/16 110.0 0.45 0.70
CME 160115C00115000 C 01/15/16 115.0 0.25 0.45
CME 160115C00120000 C 01/15/16 120.0 0.10 0.40
CME 160115C00125000 C 01/15/16 125.0 0.00 0.50
CME 160115P00035000 P 01/15/16 35.0 0.00 0.20
CME 160115P00037500 P 01/15/16 37.5 0.00 0.25
CME 160115P00040000 P 01/15/16 40.0 0.00 0.30
CME 160115P00042500 P 01/15/16 42.5 0.05 0.35
CME 160115P00045000 P 01/15/16 45.0 0.05 0.25
CME 160115P00047500 P 01/15/16 47.5 0.00 0.50
CME 160115P00050000 P 01/15/16 50.0 0.15 0.50
CME 160115P00055000 P 01/15/16 55.0 0.15 0.55
CME 160115P00057500 P 01/15/16 57.5 0.25 0.60
CME 160115P00060000 P 01/15/16 60.0 0.40 0.80
CME 160115P00062500 P 01/15/16 62.5 0.55 0.85
CME 160115P00065000 P 01/15/16 65.0 0.70 1.10
CME 160115P00067500 P 01/15/16 67.5 0.65 1.20
CME 160115P00070000 P 01/15/16 70.0 0.80 1.45
CME 160115P00072500 P 01/15/16 72.5 1.05 1.80
CME 160115P00075000 P 01/15/16 75.0 1.30 2.15
CME 160115P00077500 P 01/15/16 77.5 1.65 2.65
CME 160115P00080000 P 01/15/16 80.0 2.15 3.20
CME 160115P00082500 P 01/15/16 82.5 2.70 3.90
CME 160115P00085000 P 01/15/16 85.0 3.40 4.80
CME 160115P00087500 P 01/15/16 87.5 4.20 5.80
CME 160115P00090000 P 01/15/16 90.0 5.90 7.10
CME 160115P00092500 P 01/15/16 92.5 6.70 8.70
CME 160115P00095000 P 01/15/16 95.0 8.20 10.40
CME 160115P00097500 P 01/15/16 97.5 10.00 13.20
CME 160115P00100000 P 01/15/16 100.0 11.80 14.20
CME 160115P00105000 P 01/15/16 105.0 16.00 18.70
CME 160115P00110000 P 01/15/16 110.0 20.30 24.60
CME 160115P00115000 P 01/15/16 115.0 25.10 29.40
CME 160115P00120000 P 01/15/16 120.0 30.00 34.20
CME 160115P00125000 P 01/15/16 125.0 35.00 39.10
CME 160318C00050000 C 03/18/16 50.0 39.20 43.60
CME 160318C00055000 C 03/18/16 55.0 34.50 38.60
CME 160318C00060000 C 03/18/16 60.0 29.90 33.50
CME 160318C00065000 C 03/18/16 65.0 24.80 28.20
CME 160318C00070000 C 03/18/16 70.0 20.20 23.60
CME 160318C00075000 C 03/18/16 75.0 15.60 18.70
CME 160318C00080000 C 03/18/16 80.0 11.50 14.40
CME 160318C00085000 C 03/18/16 85.0 8.10 10.60
CME 160318C00087500 C 03/18/16 87.5 6.30 8.10
CME 160318C00090000 C 03/18/16 90.0 5.40 6.80
CME 160318C00092500 C 03/18/16 92.5 4.20 6.30
CME 160318C00095000 C 03/18/16 95.0 3.20 4.70
CME 160318C00097500 C 03/18/16 97.5 2.15 3.70
CME 160318C00100000 C 03/18/16 100.0 1.75 3.30
CME 160318C00105000 C 03/18/16 105.0 1.00 2.15
CME 160318C00110000 C 03/18/16 110.0 0.55 1.75
CME 160318C00115000 C 03/18/16 115.0 0.35 0.80
CME 160318C00120000 C 03/18/16 120.0 0.25 0.50
CME 160318C00125000 C 03/18/16 125.0 0.00 0.50
CME 160318C00130000 C 03/18/16 130.0 0.00 0.50
CME 160318C00135000 C 03/18/16 135.0 0.00 0.50
CME 160318C00140000 C 03/18/16 140.0 0.00 0.50
CME 160318C00145000 C 03/18/16 145.0 0.00 0.50
CME 160318P00050000 P 03/18/16 50.0 0.05 0.55
CME 160318P00055000 P 03/18/16 55.0 0.20 0.70
CME 160318P00060000 P 03/18/16 60.0 0.40 0.95
CME 160318P00065000 P 03/18/16 65.0 0.70 1.65
CME 160318P00070000 P 03/18/16 70.0 1.15 2.35
CME 160318P00075000 P 03/18/16 75.0 1.85 3.10
CME 160318P00080000 P 03/18/16 80.0 2.80 4.30
CME 160318P00085000 P 03/18/16 85.0 4.40 6.00
CME 160318P00087500 P 03/18/16 87.5 5.40 7.40
CME 160318P00090000 P 03/18/16 90.0 6.80 9.60
CME 160318P00092500 P 03/18/16 92.5 8.40 9.90
CME 160318P00095000 P 03/18/16 95.0 10.20 12.50
CME 160318P00097500 P 03/18/16 97.5 11.90 13.80
CME 160318P00100000 P 03/18/16 100.0 12.70 15.40
CME 160318P00105000 P 03/18/16 105.0 16.80 19.70
CME 160318P00110000 P 03/18/16 110.0 21.10 24.00
CME 160318P00115000 P 03/18/16 115.0 25.80 29.60
CME 160318P00120000 P 03/18/16 120.0 30.60 34.80
CME 160318P00125000 P 03/18/16 125.0 35.50 39.70
CME 160318P00130000 P 03/18/16 130.0 40.40 44.60
CME 160318P00135000 P 03/18/16 135.0 45.10 49.50
CME 160318P00140000 P 03/18/16 140.0 50.10 54.50
CME 160318P00145000 P 03/18/16 145.0 55.10 59.40
CME 170120C00042500 C 01/20/17 42.5 46.60 51.20
CME 170120C00045000 C 01/20/17 45.0 44.10 48.70
CME 170120C00047500 C 01/20/17 47.5 41.60 46.20
CME 170120C00050000 C 01/20/17 50.0 39.50 43.60
CME 170120C00055000 C 01/20/17 55.0 33.60 38.50
CME 170120C00060000 C 01/20/17 60.0 29.30 33.70
CME 170120C00065000 C 01/20/17 65.0 24.00 28.60
CME 170120C00070000 C 01/20/17 70.0 19.60 24.10
CME 170120C00075000 C 01/20/17 75.0 16.60 20.50
CME 170120C00077500 C 01/20/17 77.5 14.70 18.50
CME 170120C00080000 C 01/20/17 80.0 12.90 16.80
CME 170120C00082500 C 01/20/17 82.5 11.40 14.80
CME 170120C00085000 C 01/20/17 85.0 9.90 13.40
CME 170120C00087500 C 01/20/17 87.5 8.50 11.20
CME 170120C00090000 C 01/20/17 90.0 7.90 9.90
CME 170120C00092500 C 01/20/17 92.5 6.80 8.80
CME 170120C00095000 C 01/20/17 95.0 5.30 7.00
CME 170120C00097500 C 01/20/17 97.5 5.50 7.10
CME 170120C00100000 C 01/20/17 100.0 3.70 6.00
CME 170120C00105000 C 01/20/17 105.0 3.10 4.70
CME 170120C00110000 C 01/20/17 110.0 2.10 3.10
CME 170120C00115000 C 01/20/17 115.0 1.60 2.60
CME 170120C00120000 C 01/20/17 120.0 1.05 2.00
CME 170120C00125000 C 01/20/17 125.0 0.60 1.60
CME 170120C00130000 C 01/20/17 130.0 0.25 1.25
CME 170120C00135000 C 01/20/17 135.0 0.15 1.05
CME 170120C00140000 C 01/20/17 140.0 0.40 1.00
CME 170120C00145000 C 01/20/17 145.0 0.20 1.00
CME 170120P00042500 P 01/20/17 42.5 0.80 1.80
CME 170120P00045000 P 01/20/17 45.0 0.40 1.40
CME 170120P00047500 P 01/20/17 47.5 0.55 1.55
CME 170120P00050000 P 01/20/17 50.0 0.75 1.70
CME 170120P00055000 P 01/20/17 55.0 1.15 2.15
CME 170120P00060000 P 01/20/17 60.0 1.75 2.75
CME 170120P00065000 P 01/20/17 65.0 2.30 3.90
CME 170120P00070000 P 01/20/17 70.0 3.40 5.00
CME 170120P00075000 P 01/20/17 75.0 4.80 6.40
CME 170120P00077500 P 01/20/17 77.5 5.40 7.40
CME 170120P00080000 P 01/20/17 80.0 6.30 8.20
CME 170120P00082500 P 01/20/17 82.5 7.40 9.50
CME 170120P00085000 P 01/20/17 85.0 8.50 11.40
CME 170120P00087500 P 01/20/17 87.5 9.40 12.30
CME 170120P00090000 P 01/20/17 90.0 10.80 14.10
CME 170120P00092500 P 01/20/17 92.5 12.00 15.60
CME 170120P00095000 P 01/20/17 95.0 13.60 17.20
CME 170120P00097500 P 01/20/17 97.5 15.10 18.90
CME 170120P00100000 P 01/20/17 100.0 16.80 20.60
CME 170120P00105000 P 01/20/17 105.0 20.70 24.80
CME 170120P00110000 P 01/20/17 110.0 24.80 28.90
CME 170120P00115000 P 01/20/17 115.0 29.10 33.00
CME 170120P00120000 P 01/20/17 120.0 33.50 37.50
CME 170120P00125000 P 01/20/17 125.0 38.50 43.00
CME 170120P00130000 P 01/20/17 130.0 43.10 47.50
CME 170120P00135000 P 01/20/17 135.0 48.10 52.50
CME 170120P00140000 P 01/20/17 140.0 52.90 57.30
CME 170120P00145000 P 01/20/17 145.0 57.50 62.20

OPRA data is delayed 15 minutes.