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 (2015-01-16)Premium Content

Cme Group Inc (CME)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 150402C00080000 C 04/02/15 80.0 13.50 15.00
CME 150402C00081000 C 04/02/15 81.0 12.50 14.00
CME 150402C00082000 C 04/02/15 82.0 11.50 13.00
CME 150402C00083000 C 04/02/15 83.0 10.40 12.10
CME 150402C00084000 C 04/02/15 84.0 9.50 11.10
CME 150402C00085000 C 04/02/15 85.0 8.60 10.00
CME 150402C00085500 C 04/02/15 85.5 8.10 9.50
CME 150402C00086000 C 04/02/15 86.0 7.60 9.00
CME 150402C00086500 C 04/02/15 86.5 7.10 8.50
CME 150402C00087000 C 04/02/15 87.0 6.60 8.00
CME 150402C00087500 C 04/02/15 87.5 6.10 7.50
CME 150402C00088000 C 04/02/15 88.0 5.70 7.00
CME 150402C00088500 C 04/02/15 88.5 5.20 6.50
CME 150402C00089000 C 04/02/15 89.0 4.70 6.00
CME 150402C00089500 C 04/02/15 89.5 4.20 5.60
CME 150402C00090000 C 04/02/15 90.0 3.80 5.10
CME 150402C00090500 C 04/02/15 90.5 3.30 4.60
CME 150402C00091000 C 04/02/15 91.0 2.90 4.10
CME 150402C00091500 C 04/02/15 91.5 2.45 3.70
CME 150402C00092000 C 04/02/15 92.0 2.10 3.20
CME 150402C00092500 C 04/02/15 92.5 2.00 2.70
CME 150402C00093000 C 04/02/15 93.0 1.70 2.30
CME 150402C00093500 C 04/02/15 93.5 1.50 1.90
CME 150402C00094000 C 04/02/15 94.0 1.15 1.55
CME 150402C00094500 C 04/02/15 94.5 0.90 1.20
CME 150402C00095000 C 04/02/15 95.0 0.65 0.95
CME 150402C00095500 C 04/02/15 95.5 0.50 0.70
CME 150402C00096000 C 04/02/15 96.0 0.35 0.55
CME 150402C00096500 C 04/02/15 96.5 0.25 0.40
CME 150402C00097000 C 04/02/15 97.0 0.15 0.30
CME 150402C00097500 C 04/02/15 97.5 0.10 0.25
CME 150402C00098000 C 04/02/15 98.0 0.05 0.20
CME 150402C00098500 C 04/02/15 98.5 0.05 0.15
CME 150402C00099000 C 04/02/15 99.0 0.00 0.15
CME 150402C00099500 C 04/02/15 99.5 0.00 0.10
CME 150402C00100000 C 04/02/15 100.0 0.00 0.10
CME 150402C00101000 C 04/02/15 101.0 0.00 0.10
CME 150402C00102000 C 04/02/15 102.0 0.00 0.10
CME 150402C00103000 C 04/02/15 103.0 0.00 0.10
CME 150402C00104000 C 04/02/15 104.0 0.00 0.10
CME 150402C00105000 C 04/02/15 105.0 0.00 0.05
CME 150402C00106000 C 04/02/15 106.0 0.00 0.05
CME 150402C00107000 C 04/02/15 107.0 0.00 0.05
CME 150402C00108000 C 04/02/15 108.0 0.00 0.05
CME 150402C00109000 C 04/02/15 109.0 0.00 0.05
CME 150402C00110000 C 04/02/15 110.0 0.00 0.05
CME 150402C00115000 C 04/02/15 115.0 0.00 0.05
CME 150402C00120000 C 04/02/15 120.0 0.00 0.05
CME 150402P00080000 P 04/02/15 80.0 0.00 0.05
CME 150402P00081000 P 04/02/15 81.0 0.00 0.05
CME 150402P00082000 P 04/02/15 82.0 0.00 0.05
CME 150402P00083000 P 04/02/15 83.0 0.00 0.10
CME 150402P00084000 P 04/02/15 84.0 0.00 0.10
CME 150402P00085000 P 04/02/15 85.0 0.00 0.15
CME 150402P00085500 P 04/02/15 85.5 0.00 0.15
CME 150402P00086000 P 04/02/15 86.0 0.00 0.15
CME 150402P00086500 P 04/02/15 86.5 0.00 0.15
CME 150402P00087000 P 04/02/15 87.0 0.00 0.20
CME 150402P00087500 P 04/02/15 87.5 0.00 0.20
CME 150402P00088000 P 04/02/15 88.0 0.00 0.20
CME 150402P00088500 P 04/02/15 88.5 0.00 0.20
CME 150402P00089000 P 04/02/15 89.0 0.05 0.20
CME 150402P00089500 P 04/02/15 89.5 0.05 0.20
CME 150402P00090000 P 04/02/15 90.0 0.05 0.25
CME 150402P00090500 P 04/02/15 90.5 0.10 0.25
CME 150402P00091000 P 04/02/15 91.0 0.10 0.25
CME 150402P00091500 P 04/02/15 91.5 0.15 0.35
CME 150402P00092000 P 04/02/15 92.0 0.20 0.40
CME 150402P00092500 P 04/02/15 92.5 0.25 0.45
CME 150402P00093000 P 04/02/15 93.0 0.35 0.55
CME 150402P00093500 P 04/02/15 93.5 0.45 0.70
CME 150402P00094000 P 04/02/15 94.0 0.60 0.85
CME 150402P00094500 P 04/02/15 94.5 0.80 1.10
CME 150402P00095000 P 04/02/15 95.0 1.05 1.35
CME 150402P00095500 P 04/02/15 95.5 1.30 1.65
CME 150402P00096000 P 04/02/15 96.0 1.50 2.75
CME 150402P00096500 P 04/02/15 96.5 1.90 2.70
CME 150402P00097000 P 04/02/15 97.0 2.35 2.75
CME 150402P00097500 P 04/02/15 97.5 2.60 3.20
CME 150402P00098000 P 04/02/15 98.0 3.20 3.70
CME 150402P00098500 P 04/02/15 98.5 3.60 4.10
CME 150402P00099000 P 04/02/15 99.0 4.10 4.80
CME 150402P00099500 P 04/02/15 99.5 4.60 5.10
CME 150402P00100000 P 04/02/15 100.0 5.10 5.60
CME 150402P00101000 P 04/02/15 101.0 5.90 6.90
CME 150402P00102000 P 04/02/15 102.0 6.70 7.90
CME 150402P00103000 P 04/02/15 103.0 6.90 8.90
CME 150402P00104000 P 04/02/15 104.0 8.00 9.90
CME 150402P00105000 P 04/02/15 105.0 9.10 10.90
CME 150402P00106000 P 04/02/15 106.0 9.80 11.90
CME 150402P00107000 P 04/02/15 107.0 11.00 12.90
CME 150402P00108000 P 04/02/15 108.0 12.00 13.90
CME 150402P00109000 P 04/02/15 109.0 13.10 15.20
CME 150402P00110000 P 04/02/15 110.0 13.90 16.20
CME 150402P00115000 P 04/02/15 115.0 18.50 20.80
CME 150402P00120000 P 04/02/15 120.0 23.30 25.80
CME 150410C00080000 C 04/10/15 80.0 13.50 15.10
CME 150410C00082000 C 04/10/15 82.0 11.40 13.20
CME 150410C00083000 C 04/10/15 83.0 10.50 12.20
CME 150410C00084000 C 04/10/15 84.0 9.50 11.20
CME 150410C00085000 C 04/10/15 85.0 8.40 10.20
CME 150410C00085500 C 04/10/15 85.5 8.10 9.70
CME 150410C00086000 C 04/10/15 86.0 7.70 9.30
CME 150410C00086500 C 04/10/15 86.5 7.20 8.60
CME 150410C00087000 C 04/10/15 87.0 6.70 8.10
CME 150410C00087500 C 04/10/15 87.5 6.30 7.60
CME 150410C00088000 C 04/10/15 88.0 5.80 7.20
CME 150410C00088500 C 04/10/15 88.5 5.30 6.70
CME 150410C00089000 C 04/10/15 89.0 4.90 6.20
CME 150410C00089500 C 04/10/15 89.5 4.40 5.70
CME 150410C00090000 C 04/10/15 90.0 4.00 5.30
CME 150410C00090500 C 04/10/15 90.5 3.60 4.80
CME 150410C00091000 C 04/10/15 91.0 3.20 4.40
CME 150410C00091500 C 04/10/15 91.5 2.65 3.90
CME 150410C00092000 C 04/10/15 92.0 2.65 3.50
CME 150410C00092500 C 04/10/15 92.5 2.55 3.10
CME 150410C00093000 C 04/10/15 93.0 2.25 2.65
CME 150410C00093500 C 04/10/15 93.5 1.95 2.30
CME 150410C00094000 C 04/10/15 94.0 1.60 1.95
CME 150410C00094500 C 04/10/15 94.5 1.35 1.65
CME 150410C00095000 C 04/10/15 95.0 1.15 1.40
CME 150410C00095500 C 04/10/15 95.5 0.90 1.15
CME 150410C00096000 C 04/10/15 96.0 0.80 0.95
CME 150410C00096500 C 04/10/15 96.5 0.55 0.80
CME 150410C00097000 C 04/10/15 97.0 0.50 0.65
CME 150410C00097500 C 04/10/15 97.5 0.40 0.55
CME 150410C00098000 C 04/10/15 98.0 0.30 0.45
CME 150410C00098500 C 04/10/15 98.5 0.25 0.35
CME 150410C00099000 C 04/10/15 99.0 0.20 0.30
CME 150410C00099500 C 04/10/15 99.5 0.15 0.25
CME 150410C00100000 C 04/10/15 100.0 0.10 0.20
CME 150410C00101000 C 04/10/15 101.0 0.05 0.15
CME 150410C00102000 C 04/10/15 102.0 0.05 0.15
CME 150410C00103000 C 04/10/15 103.0 0.00 0.10
CME 150410C00104000 C 04/10/15 104.0 0.00 0.10
CME 150410C00105000 C 04/10/15 105.0 0.00 0.10
CME 150410C00106000 C 04/10/15 106.0 0.00 0.10
CME 150410C00107000 C 04/10/15 107.0 0.00 0.10
CME 150410C00108000 C 04/10/15 108.0 0.00 0.05
CME 150410C00109000 C 04/10/15 109.0 0.00 0.05
CME 150410C00110000 C 04/10/15 110.0 0.00 0.05
CME 150410C00115000 C 04/10/15 115.0 0.00 0.05
CME 150410P00080000 P 04/10/15 80.0 0.00 0.15
CME 150410P00082000 P 04/10/15 82.0 0.00 0.20
CME 150410P00083000 P 04/10/15 83.0 0.00 0.20
CME 150410P00084000 P 04/10/15 84.0 0.05 0.20
CME 150410P00085000 P 04/10/15 85.0 0.05 0.20
CME 150410P00085500 P 04/10/15 85.5 0.05 0.20
CME 150410P00086000 P 04/10/15 86.0 0.05 0.20
CME 150410P00086500 P 04/10/15 86.5 0.05 0.25
CME 150410P00087000 P 04/10/15 87.0 0.10 0.25
CME 150410P00087500 P 04/10/15 87.5 0.10 0.25
CME 150410P00088000 P 04/10/15 88.0 0.10 0.30
CME 150410P00088500 P 04/10/15 88.5 0.15 0.30
CME 150410P00089000 P 04/10/15 89.0 0.15 0.30
CME 150410P00089500 P 04/10/15 89.5 0.20 0.35
CME 150410P00090000 P 04/10/15 90.0 0.20 0.40
CME 150410P00090500 P 04/10/15 90.5 0.25 0.45
CME 150410P00091000 P 04/10/15 91.0 0.30 0.50
CME 150410P00091500 P 04/10/15 91.5 0.40 0.60
CME 150410P00092000 P 04/10/15 92.0 0.50 0.70
CME 150410P00092500 P 04/10/15 92.5 0.55 0.80
CME 150410P00093000 P 04/10/15 93.0 0.70 0.95
CME 150410P00093500 P 04/10/15 93.5 0.85 1.10
CME 150410P00094000 P 04/10/15 94.0 1.00 1.30
CME 150410P00094500 P 04/10/15 94.5 1.20 1.50
CME 150410P00095000 P 04/10/15 95.0 1.45 1.80
CME 150410P00095500 P 04/10/15 95.5 1.70 2.05
CME 150410P00096000 P 04/10/15 96.0 2.00 2.35
CME 150410P00096500 P 04/10/15 96.5 2.30 3.40
CME 150410P00097000 P 04/10/15 97.0 2.65 3.80
CME 150410P00097500 P 04/10/15 97.5 3.00 4.20
CME 150410P00098000 P 04/10/15 98.0 3.40 4.70
CME 150410P00098500 P 04/10/15 98.5 3.90 5.10
CME 150410P00099000 P 04/10/15 99.0 4.30 5.60
CME 150410P00099500 P 04/10/15 99.5 4.80 6.10
CME 150410P00100000 P 04/10/15 100.0 5.20 6.60
CME 150410P00101000 P 04/10/15 101.0 5.80 7.70
CME 150410P00102000 P 04/10/15 102.0 7.00 8.70
CME 150410P00103000 P 04/10/15 103.0 8.00 9.50
CME 150410P00104000 P 04/10/15 104.0 8.70 10.70
CME 150410P00105000 P 04/10/15 105.0 9.20 12.60
CME 150410P00106000 P 04/10/15 106.0 9.80 13.50
CME 150410P00107000 P 04/10/15 107.0 11.70 13.90
CME 150410P00108000 P 04/10/15 108.0 12.00 15.60
CME 150410P00109000 P 04/10/15 109.0 12.80 16.50
CME 150410P00110000 P 04/10/15 110.0 13.80 17.50
CME 150410P00115000 P 04/10/15 115.0 18.90 22.60
CME 150417C00060000 C 04/17/15 60.0 32.50 36.40
CME 150417C00062500 C 04/17/15 62.5 30.00 33.70
CME 150417C00065000 C 04/17/15 65.0 28.00 31.20
CME 150417C00067500 C 04/17/15 67.5 25.00 28.50
CME 150417C00070000 C 04/17/15 70.0 23.10 25.30
CME 150417C00071000 C 04/17/15 71.0 22.50 24.10
CME 150417C00072000 C 04/17/15 72.0 21.50 23.10
CME 150417C00072500 C 04/17/15 72.5 21.00 22.60
CME 150417C00073000 C 04/17/15 73.0 20.50 22.10
CME 150417C00074000 C 04/17/15 74.0 19.50 21.10
CME 150417C00075000 C 04/17/15 75.0 18.60 20.10
CME 150417C00075500 C 04/17/15 75.5 18.00 19.60
CME 150417C00076000 C 04/17/15 76.0 17.50 19.10
CME 150417C00076500 C 04/17/15 76.5 17.00 18.60
CME 150417C00077000 C 04/17/15 77.0 16.60 18.10
CME 150417C00077500 C 04/17/15 77.5 15.80 17.60
CME 150417C00078000 C 04/17/15 78.0 15.60 17.00
CME 150417C00078500 C 04/17/15 78.5 15.00 16.60
CME 150417C00079000 C 04/17/15 79.0 14.50 16.20
CME 150417C00079500 C 04/17/15 79.5 14.10 15.60
CME 150417C00080000 C 04/17/15 80.0 13.40 15.20
CME 150417C00080500 C 04/17/15 80.5 13.10 14.60
CME 150417C00081000 C 04/17/15 81.0 12.60 14.00
CME 150417C00081500 C 04/17/15 81.5 12.00 13.60
CME 150417C00082000 C 04/17/15 82.0 11.70 13.10
CME 150417C00082500 C 04/17/15 82.5 11.00 12.80
CME 150417C00083000 C 04/17/15 83.0 10.70 12.10
CME 150417C00083500 C 04/17/15 83.5 10.10 11.60
CME 150417C00084000 C 04/17/15 84.0 9.70 11.10
CME 150417C00084500 C 04/17/15 84.5 9.20 10.70
CME 150417C00085000 C 04/17/15 85.0 8.80 10.20
CME 150417C00085500 C 04/17/15 85.5 8.30 9.60
CME 150417C00086000 C 04/17/15 86.0 7.80 9.10
CME 150417C00086500 C 04/17/15 86.5 7.40 8.70
CME 150417C00087000 C 04/17/15 87.0 6.90 8.20
CME 150417C00087500 C 04/17/15 87.5 6.50 7.90
CME 150417C00088000 C 04/17/15 88.0 6.00 7.30
CME 150417C00088500 C 04/17/15 88.5 5.50 6.80
CME 150417C00089000 C 04/17/15 89.0 5.10 6.40
CME 150417C00089500 C 04/17/15 89.5 4.70 5.90
CME 150417C00090000 C 04/17/15 90.0 4.70 5.40
CME 150417C00090500 C 04/17/15 90.5 4.20 5.00
CME 150417C00091000 C 04/17/15 91.0 3.50 4.50
CME 150417C00091500 C 04/17/15 91.5 3.20 4.10
CME 150417C00092000 C 04/17/15 92.0 3.20 3.70
CME 150417C00092500 C 04/17/15 92.5 2.90 3.40
CME 150417C00093000 C 04/17/15 93.0 2.55 2.95
CME 150417C00093500 C 04/17/15 93.5 2.25 2.55
CME 150417C00094000 C 04/17/15 94.0 1.95 2.25
CME 150417C00094500 C 04/17/15 94.5 1.65 1.95
CME 150417C00095000 C 04/17/15 95.0 1.40 1.70
CME 150417C00095500 C 04/17/15 95.5 1.20 1.45
CME 150417C00096000 C 04/17/15 96.0 1.00 1.25
CME 150417C00096500 C 04/17/15 96.5 0.80 1.05
CME 150417C00097000 C 04/17/15 97.0 0.70 0.90
CME 150417C00097500 C 04/17/15 97.5 0.60 0.75
CME 150417C00098000 C 04/17/15 98.0 0.50 0.65
CME 150417C00098500 C 04/17/15 98.5 0.40 0.50
CME 150417C00099000 C 04/17/15 99.0 0.35 0.45
CME 150417C00099500 C 04/17/15 99.5 0.30 0.40
CME 150417C00100000 C 04/17/15 100.0 0.30 0.35
CME 150417C00101000 C 04/17/15 101.0 0.15 0.25
CME 150417C00102000 C 04/17/15 102.0 0.10 0.20
CME 150417C00103000 C 04/17/15 103.0 0.05 0.15
CME 150417C00104000 C 04/17/15 104.0 0.05 0.15
CME 150417C00105000 C 04/17/15 105.0 0.10 0.15
CME 150417C00106000 C 04/17/15 106.0 0.00 0.10
CME 150417C00107000 C 04/17/15 107.0 0.00 0.10
CME 150417C00108000 C 04/17/15 108.0 0.00 0.10
CME 150417C00109000 C 04/17/15 109.0 0.00 0.10
CME 150417C00110000 C 04/17/15 110.0 0.00 0.10
CME 150417C00111000 C 04/17/15 111.0 0.00 0.10
CME 150417C00112000 C 04/17/15 112.0 0.00 0.10
CME 150417C00113000 C 04/17/15 113.0 0.00 0.10
CME 150417C00114000 C 04/17/15 114.0 0.00 0.10
CME 150417C00115000 C 04/17/15 115.0 0.00 0.10
CME 150417C00120000 C 04/17/15 120.0 0.00 0.05
CME 150417C00125000 C 04/17/15 125.0 0.00 0.05
CME 150417C00130000 C 04/17/15 130.0 0.00 0.05
CME 150417P00060000 P 04/17/15 60.0 0.00 0.05
CME 150417P00062500 P 04/17/15 62.5 0.00 0.05
CME 150417P00065000 P 04/17/15 65.0 0.00 0.05
CME 150417P00067500 P 04/17/15 67.5 0.00 0.05
CME 150417P00070000 P 04/17/15 70.0 0.00 0.05
CME 150417P00071000 P 04/17/15 71.0 0.00 0.05
CME 150417P00072000 P 04/17/15 72.0 0.00 0.10
CME 150417P00072500 P 04/17/15 72.5 0.00 0.10
CME 150417P00073000 P 04/17/15 73.0 0.00 0.10
CME 150417P00074000 P 04/17/15 74.0 0.00 0.10
CME 150417P00075000 P 04/17/15 75.0 0.00 0.10
CME 150417P00075500 P 04/17/15 75.5 0.00 0.15
CME 150417P00076000 P 04/17/15 76.0 0.00 0.15
CME 150417P00076500 P 04/17/15 76.5 0.00 0.15
CME 150417P00077000 P 04/17/15 77.0 0.00 0.15
CME 150417P00077500 P 04/17/15 77.5 0.00 0.15
CME 150417P00078000 P 04/17/15 78.0 0.00 0.20
CME 150417P00078500 P 04/17/15 78.5 0.05 0.10
CME 150417P00079000 P 04/17/15 79.0 0.00 0.20
CME 150417P00079500 P 04/17/15 79.5 0.00 0.20
CME 150417P00080000 P 04/17/15 80.0 0.05 0.15
CME 150417P00080500 P 04/17/15 80.5 0.05 0.20
CME 150417P00081000 P 04/17/15 81.0 0.05 0.25
CME 150417P00081500 P 04/17/15 81.5 0.05 0.25
CME 150417P00082000 P 04/17/15 82.0 0.05 0.25
CME 150417P00082500 P 04/17/15 82.5 0.05 0.25
CME 150417P00083000 P 04/17/15 83.0 0.10 0.25
CME 150417P00083500 P 04/17/15 83.5 0.10 0.25
CME 150417P00084000 P 04/17/15 84.0 0.10 0.25
CME 150417P00084500 P 04/17/15 84.5 0.10 0.25
CME 150417P00085000 P 04/17/15 85.0 0.15 0.30
CME 150417P00085500 P 04/17/15 85.5 0.15 0.30
CME 150417P00086000 P 04/17/15 86.0 0.15 0.30
CME 150417P00086500 P 04/17/15 86.5 0.20 0.35
CME 150417P00087000 P 04/17/15 87.0 0.20 0.35
CME 150417P00087500 P 04/17/15 87.5 0.25 0.40
CME 150417P00088000 P 04/17/15 88.0 0.25 0.40
CME 150417P00088500 P 04/17/15 88.5 0.30 0.45
CME 150417P00089000 P 04/17/15 89.0 0.30 0.50
CME 150417P00089500 P 04/17/15 89.5 0.35 0.55
CME 150417P00090000 P 04/17/15 90.0 0.40 0.55
CME 150417P00090500 P 04/17/15 90.5 0.50 0.65
CME 150417P00091000 P 04/17/15 91.0 0.55 0.75
CME 150417P00091500 P 04/17/15 91.5 0.65 0.80
CME 150417P00092000 P 04/17/15 92.0 0.75 0.90
CME 150417P00092500 P 04/17/15 92.5 0.85 1.05
CME 150417P00093000 P 04/17/15 93.0 1.00 1.20
CME 150417P00093500 P 04/17/15 93.5 1.15 1.35
CME 150417P00094000 P 04/17/15 94.0 1.30 1.55
CME 150417P00094500 P 04/17/15 94.5 1.55 1.75
CME 150417P00095000 P 04/17/15 95.0 1.80 2.00
CME 150417P00095500 P 04/17/15 95.5 2.00 2.30
CME 150417P00096000 P 04/17/15 96.0 2.30 2.60
CME 150417P00096500 P 04/17/15 96.5 2.65 3.00
CME 150417P00097000 P 04/17/15 97.0 2.95 4.00
CME 150417P00097500 P 04/17/15 97.5 3.30 4.40
CME 150417P00098000 P 04/17/15 98.0 3.70 4.80
CME 150417P00098500 P 04/17/15 98.5 4.10 5.30
CME 150417P00099000 P 04/17/15 99.0 4.40 5.70
CME 150417P00099500 P 04/17/15 99.5 4.70 6.20
CME 150417P00100000 P 04/17/15 100.0 5.40 6.70
CME 150417P00101000 P 04/17/15 101.0 6.10 7.60
CME 150417P00102000 P 04/17/15 102.0 7.20 8.60
CME 150417P00103000 P 04/17/15 103.0 8.20 9.60
CME 150417P00104000 P 04/17/15 104.0 9.00 10.70
CME 150417P00105000 P 04/17/15 105.0 10.10 11.60
CME 150417P00106000 P 04/17/15 106.0 11.10 12.60
CME 150417P00107000 P 04/17/15 107.0 12.10 13.60
CME 150417P00108000 P 04/17/15 108.0 12.90 14.60
CME 150417P00109000 P 04/17/15 109.0 12.90 16.50
CME 150417P00110000 P 04/17/15 110.0 13.80 17.50
CME 150417P00111000 P 04/17/15 111.0 14.80 18.60
CME 150417P00112000 P 04/17/15 112.0 15.80 19.50
CME 150417P00113000 P 04/17/15 113.0 17.00 20.50
CME 150417P00114000 P 04/17/15 114.0 18.10 21.50
CME 150417P00115000 P 04/17/15 115.0 18.80 22.50
CME 150417P00120000 P 04/17/15 120.0 23.50 27.60
CME 150417P00125000 P 04/17/15 125.0 28.80 32.50
CME 150417P00130000 P 04/17/15 130.0 33.60 37.50
CME 150424C00080000 C 04/24/15 80.0 13.60 15.10
CME 150424C00082000 C 04/24/15 82.0 11.70 13.20
CME 150424C00083000 C 04/24/15 83.0 10.70 12.20
CME 150424C00084000 C 04/24/15 84.0 9.80 11.50
CME 150424C00085000 C 04/24/15 85.0 8.90 10.40
CME 150424C00085500 C 04/24/15 85.5 8.40 9.80
CME 150424C00086000 C 04/24/15 86.0 7.80 9.50
CME 150424C00086500 C 04/24/15 86.5 7.40 8.90
CME 150424C00087000 C 04/24/15 87.0 6.90 8.40
CME 150424C00087500 C 04/24/15 87.5 6.40 7.80
CME 150424C00088000 C 04/24/15 88.0 6.10 7.50
CME 150424C00088500 C 04/24/15 88.5 5.70 6.90
CME 150424C00089000 C 04/24/15 89.0 5.00 6.60
CME 150424C00089500 C 04/24/15 89.5 4.80 6.20
CME 150424C00090000 C 04/24/15 90.0 4.40 5.70
CME 150424C00090500 C 04/24/15 90.5 4.00 5.30
CME 150424C00091000 C 04/24/15 91.0 3.70 4.70
CME 150424C00091500 C 04/24/15 91.5 3.70 4.30
CME 150424C00092000 C 04/24/15 92.0 3.50 4.00
CME 150424C00092500 C 04/24/15 92.5 3.20 3.60
CME 150424C00093000 C 04/24/15 93.0 2.80 3.20
CME 150424C00093500 C 04/24/15 93.5 2.50 2.85
CME 150424C00094000 C 04/24/15 94.0 2.20 2.55
CME 150424C00094500 C 04/24/15 94.5 1.95 2.25
CME 150424C00095000 C 04/24/15 95.0 1.65 2.00
CME 150424C00095500 C 04/24/15 95.5 1.45 1.75
CME 150424C00096000 C 04/24/15 96.0 1.25 1.50
CME 150424C00096500 C 04/24/15 96.5 1.05 1.30
CME 150424C00097000 C 04/24/15 97.0 0.90 1.15
CME 150424C00097500 C 04/24/15 97.5 0.85 1.00
CME 150424C00098000 C 04/24/15 98.0 0.70 0.85
CME 150424C00098500 C 04/24/15 98.5 0.60 0.75
CME 150424C00099000 C 04/24/15 99.0 0.50 0.65
CME 150424C00099500 C 04/24/15 99.5 0.40 0.55
CME 150424C00100000 C 04/24/15 100.0 0.35 0.45
CME 150424C00101000 C 04/24/15 101.0 0.25 0.35
CME 150424C00102000 C 04/24/15 102.0 0.15 0.30
CME 150424C00103000 C 04/24/15 103.0 0.15 0.25
CME 150424C00104000 C 04/24/15 104.0 0.10 0.20
CME 150424C00105000 C 04/24/15 105.0 0.05 0.15
CME 150424C00106000 C 04/24/15 106.0 0.05 0.15
CME 150424C00107000 C 04/24/15 107.0 0.05 0.15
CME 150424C00108000 C 04/24/15 108.0 0.00 0.10
CME 150424C00109000 C 04/24/15 109.0 0.00 0.10
CME 150424C00110000 C 04/24/15 110.0 0.00 0.10
CME 150424P00080000 P 04/24/15 80.0 0.10 0.30
CME 150424P00082000 P 04/24/15 82.0 0.10 0.30
CME 150424P00083000 P 04/24/15 83.0 0.15 0.30
CME 150424P00084000 P 04/24/15 84.0 0.20 0.35
CME 150424P00085000 P 04/24/15 85.0 0.20 0.40
CME 150424P00085500 P 04/24/15 85.5 0.25 0.40
CME 150424P00086000 P 04/24/15 86.0 0.25 0.40
CME 150424P00086500 P 04/24/15 86.5 0.30 0.45
CME 150424P00087000 P 04/24/15 87.0 0.30 0.50
CME 150424P00087500 P 04/24/15 87.5 0.35 0.50
CME 150424P00088000 P 04/24/15 88.0 0.35 0.55
CME 150424P00088500 P 04/24/15 88.5 0.40 0.60
CME 150424P00089000 P 04/24/15 89.0 0.45 0.65
CME 150424P00089500 P 04/24/15 89.5 0.50 0.75
CME 150424P00090000 P 04/24/15 90.0 0.60 0.80
CME 150424P00090500 P 04/24/15 90.5 0.65 0.85
CME 150424P00091000 P 04/24/15 91.0 0.75 0.90
CME 150424P00091500 P 04/24/15 91.5 0.85 1.00
CME 150424P00092000 P 04/24/15 92.0 0.95 1.15
CME 150424P00092500 P 04/24/15 92.5 1.05 1.25
CME 150424P00093000 P 04/24/15 93.0 1.25 1.45
CME 150424P00093500 P 04/24/15 93.5 1.40 1.60
CME 150424P00094000 P 04/24/15 94.0 1.60 1.80
CME 150424P00094500 P 04/24/15 94.5 1.75 2.05
CME 150424P00095000 P 04/24/15 95.0 2.05 2.30
CME 150424P00095500 P 04/24/15 95.5 2.30 2.55
CME 150424P00096000 P 04/24/15 96.0 2.50 2.85
CME 150424P00096500 P 04/24/15 96.5 2.85 3.30
CME 150424P00097000 P 04/24/15 97.0 3.20 3.60
CME 150424P00097500 P 04/24/15 97.5 3.50 4.60
CME 150424P00098000 P 04/24/15 98.0 3.90 5.00
CME 150424P00098500 P 04/24/15 98.5 4.20 5.40
CME 150424P00099000 P 04/24/15 99.0 4.50 5.90
CME 150424P00099500 P 04/24/15 99.5 4.90 6.30
CME 150424P00100000 P 04/24/15 100.0 5.50 6.70
CME 150424P00101000 P 04/24/15 101.0 6.20 7.70
CME 150424P00102000 P 04/24/15 102.0 7.20 8.60
CME 150424P00103000 P 04/24/15 103.0 8.20 9.60
CME 150424P00104000 P 04/24/15 104.0 9.00 10.60
CME 150424P00105000 P 04/24/15 105.0 10.10 11.70
CME 150424P00106000 P 04/24/15 106.0 11.00 12.90
CME 150424P00107000 P 04/24/15 107.0 11.00 14.20
CME 150424P00108000 P 04/24/15 108.0 12.10 15.20
CME 150424P00109000 P 04/24/15 109.0 13.10 16.30
CME 150424P00110000 P 04/24/15 110.0 13.80 17.10
CME 150501C00080000 C 05/01/15 80.0 13.70 15.20
CME 150501C00083000 C 05/01/15 83.0 10.80 12.40
CME 150501C00084000 C 05/01/15 84.0 9.70 11.50
CME 150501C00085000 C 05/01/15 85.0 9.00 10.50
CME 150501C00085500 C 05/01/15 85.5 8.60 9.90
CME 150501C00086000 C 05/01/15 86.0 8.20 9.40
CME 150501C00086500 C 05/01/15 86.5 7.80 9.00
CME 150501C00087000 C 05/01/15 87.0 7.30 8.50
CME 150501C00087500 C 05/01/15 87.5 6.90 8.10
CME 150501C00088000 C 05/01/15 88.0 6.40 7.60
CME 150501C00088500 C 05/01/15 88.5 6.00 7.20
CME 150501C00089000 C 05/01/15 89.0 5.50 6.70
CME 150501C00089500 C 05/01/15 89.5 5.10 6.30
CME 150501C00090000 C 05/01/15 90.0 4.90 5.90
CME 150501C00090500 C 05/01/15 90.5 4.50 5.50
CME 150501C00091000 C 05/01/15 91.0 4.60 5.10
CME 150501C00091500 C 05/01/15 91.5 4.30 4.70
CME 150501C00092000 C 05/01/15 92.0 3.90 4.40
CME 150501C00092500 C 05/01/15 92.5 3.50 4.00
CME 150501C00093000 C 05/01/15 93.0 3.20 3.70
CME 150501C00093500 C 05/01/15 93.5 2.90 3.30
CME 150501C00094000 C 05/01/15 94.0 2.60 3.00
CME 150501C00094500 C 05/01/15 94.5 2.35 2.75
CME 150501C00095000 C 05/01/15 95.0 2.10 2.45
CME 150501C00095500 C 05/01/15 95.5 1.85 2.20
CME 150501C00096000 C 05/01/15 96.0 1.65 2.00
CME 150501C00096500 C 05/01/15 96.5 1.45 1.75
CME 150501C00097000 C 05/01/15 97.0 1.25 1.55
CME 150501C00097500 C 05/01/15 97.5 1.10 1.40
CME 150501C00098000 C 05/01/15 98.0 1.05 1.25
CME 150501C00098500 C 05/01/15 98.5 0.95 1.10
CME 150501C00099000 C 05/01/15 99.0 0.80 0.95
CME 150501C00099500 C 05/01/15 99.5 0.70 0.85
CME 150501C00100000 C 05/01/15 100.0 0.60 0.75
CME 150501C00101000 C 05/01/15 101.0 0.45 0.60
CME 150501C00102000 C 05/01/15 102.0 0.35 0.45
CME 150501C00103000 C 05/01/15 103.0 0.25 0.40
CME 150501C00104000 C 05/01/15 104.0 0.20 0.30
CME 150501C00105000 C 05/01/15 105.0 0.15 0.25
CME 150501C00106000 C 05/01/15 106.0 0.10 0.25
CME 150501C00107000 C 05/01/15 107.0 0.05 0.20
CME 150501C00108000 C 05/01/15 108.0 0.05 0.20
CME 150501C00109000 C 05/01/15 109.0 0.05 0.15
CME 150501C00110000 C 05/01/15 110.0 0.00 0.15
CME 150501P00080000 P 05/01/15 80.0 0.15 0.40
CME 150501P00083000 P 05/01/15 83.0 0.25 0.45
CME 150501P00084000 P 05/01/15 84.0 0.30 0.50
CME 150501P00085000 P 05/01/15 85.0 0.35 0.55
CME 150501P00085500 P 05/01/15 85.5 0.40 0.60
CME 150501P00086000 P 05/01/15 86.0 0.45 0.65
CME 150501P00086500 P 05/01/15 86.5 0.45 0.65
CME 150501P00087000 P 05/01/15 87.0 0.50 0.70
CME 150501P00087500 P 05/01/15 87.5 0.55 0.75
CME 150501P00088000 P 05/01/15 88.0 0.65 0.80
CME 150501P00088500 P 05/01/15 88.5 0.70 0.90
CME 150501P00089000 P 05/01/15 89.0 0.75 0.95
CME 150501P00089500 P 05/01/15 89.5 0.85 1.05
CME 150501P00090000 P 05/01/15 90.0 0.95 1.15
CME 150501P00090500 P 05/01/15 90.5 1.05 1.25
CME 150501P00091000 P 05/01/15 91.0 1.15 1.35
CME 150501P00091500 P 05/01/15 91.5 1.25 1.50
CME 150501P00092000 P 05/01/15 92.0 1.40 1.60
CME 150501P00092500 P 05/01/15 92.5 1.50 1.80
CME 150501P00093000 P 05/01/15 93.0 1.70 1.95
CME 150501P00093500 P 05/01/15 93.5 1.85 2.10
CME 150501P00094000 P 05/01/15 94.0 2.05 2.30
CME 150501P00094500 P 05/01/15 94.5 2.25 2.50
CME 150501P00095000 P 05/01/15 95.0 2.50 2.75
CME 150501P00095500 P 05/01/15 95.5 2.75 3.10
CME 150501P00096000 P 05/01/15 96.0 3.00 3.40
CME 150501P00096500 P 05/01/15 96.5 3.30 3.60
CME 150501P00097000 P 05/01/15 97.0 3.60 4.00
CME 150501P00097500 P 05/01/15 97.5 3.90 4.40
CME 150501P00098000 P 05/01/15 98.0 4.20 5.40
CME 150501P00098500 P 05/01/15 98.5 4.60 5.80
CME 150501P00099000 P 05/01/15 99.0 5.00 6.20
CME 150501P00099500 P 05/01/15 99.5 5.40 6.60
CME 150501P00100000 P 05/01/15 100.0 5.80 7.00
CME 150501P00101000 P 05/01/15 101.0 6.60 7.90
CME 150501P00102000 P 05/01/15 102.0 7.30 8.80
CME 150501P00103000 P 05/01/15 103.0 8.40 9.70
CME 150501P00104000 P 05/01/15 104.0 9.20 10.90
CME 150501P00105000 P 05/01/15 105.0 10.20 11.80
CME 150501P00106000 P 05/01/15 106.0 11.20 12.80
CME 150501P00107000 P 05/01/15 107.0 12.20 13.70
CME 150501P00108000 P 05/01/15 108.0 13.10 14.90
CME 150501P00109000 P 05/01/15 109.0 14.10 15.60
CME 150501P00110000 P 05/01/15 110.0 15.10 16.60
CME 150508C00085000 C 05/08/15 85.0 8.10 10.50
CME 150508C00085500 C 05/08/15 85.5 7.60 11.20
CME 150508C00086000 C 05/08/15 86.0 8.20 9.90
CME 150508C00086500 C 05/08/15 86.5 7.30 9.40
CME 150508C00087000 C 05/08/15 87.0 6.90 8.90
CME 150508C00087500 C 05/08/15 87.5 6.50 8.60
CME 150508C00088000 C 05/08/15 88.0 6.10 8.00
CME 150508C00088500 C 05/08/15 88.5 5.70 7.60
CME 150508C00089000 C 05/08/15 89.0 5.40 7.10
CME 150508C00089500 C 05/08/15 89.5 5.10 6.70
CME 150508C00090000 C 05/08/15 90.0 4.70 6.30
CME 150508C00090500 C 05/08/15 90.5 4.70 6.00
CME 150508C00091000 C 05/08/15 91.0 4.80 5.30
CME 150508C00091500 C 05/08/15 91.5 4.40 4.90
CME 150508C00092000 C 05/08/15 92.0 4.00 4.60
CME 150508C00092500 C 05/08/15 92.5 3.70 4.20
CME 150508C00093000 C 05/08/15 93.0 3.40 3.90
CME 150508C00093500 C 05/08/15 93.5 3.10 3.60
CME 150508C00094000 C 05/08/15 94.0 2.80 3.30
CME 150508C00094500 C 05/08/15 94.5 2.50 2.95
CME 150508C00095000 C 05/08/15 95.0 2.30 2.65
CME 150508C00095500 C 05/08/15 95.5 2.10 2.40
CME 150508C00096000 C 05/08/15 96.0 1.90 2.15
CME 150508C00096500 C 05/08/15 96.5 1.70 1.95
CME 150508C00097000 C 05/08/15 97.0 1.50 1.75
CME 150508C00097500 C 05/08/15 97.5 1.35 1.55
CME 150508C00098000 C 05/08/15 98.0 1.20 1.40
CME 150508C00098500 C 05/08/15 98.5 1.05 1.25
CME 150508C00099000 C 05/08/15 99.0 0.95 1.10
CME 150508C00099500 C 05/08/15 99.5 0.85 1.00
CME 150508C00100000 C 05/08/15 100.0 0.75 0.90
CME 150508C00101000 C 05/08/15 101.0 0.55 0.70
CME 150508C00102000 C 05/08/15 102.0 0.45 0.55
CME 150508C00103000 C 05/08/15 103.0 0.35 0.45
CME 150508C00104000 C 05/08/15 104.0 0.25 0.40
CME 150508C00105000 C 05/08/15 105.0 0.20 0.35
CME 150508C00106000 C 05/08/15 106.0 0.15 0.30
CME 150508C00107000 C 05/08/15 107.0 0.15 0.25
CME 150508C00108000 C 05/08/15 108.0 0.05 0.20
CME 150508C00110000 C 05/08/15 110.0 0.05 0.15
CME 150508P00085000 P 05/08/15 85.0 0.45 0.65
CME 150508P00085500 P 05/08/15 85.5 0.50 0.70
CME 150508P00086000 P 05/08/15 86.0 0.50 0.75
CME 150508P00086500 P 05/08/15 86.5 0.55 0.80
CME 150508P00087000 P 05/08/15 87.0 0.60 0.85
CME 150508P00087500 P 05/08/15 87.5 0.70 0.90
CME 150508P00088000 P 05/08/15 88.0 0.75 0.95
CME 150508P00088500 P 05/08/15 88.5 0.80 1.05
CME 150508P00089000 P 05/08/15 89.0 0.90 1.10
CME 150508P00089500 P 05/08/15 89.5 1.00 1.20
CME 150508P00090000 P 05/08/15 90.0 1.05 1.30
CME 150508P00090500 P 05/08/15 90.5 1.20 1.40
CME 150508P00091000 P 05/08/15 91.0 1.30 1.55
CME 150508P00091500 P 05/08/15 91.5 1.40 1.70
CME 150508P00092000 P 05/08/15 92.0 1.55 1.80
CME 150508P00092500 P 05/08/15 92.5 1.70 2.00
CME 150508P00093000 P 05/08/15 93.0 1.85 2.15
CME 150508P00093500 P 05/08/15 93.5 2.05 2.35
CME 150508P00094000 P 05/08/15 94.0 2.20 2.55
CME 150508P00094500 P 05/08/15 94.5 2.40 2.75
CME 150508P00095000 P 05/08/15 95.0 2.65 3.00
CME 150508P00095500 P 05/08/15 95.5 2.90 3.30
CME 150508P00096000 P 05/08/15 96.0 3.10 3.60
CME 150508P00096500 P 05/08/15 96.5 3.40 3.80
CME 150508P00097000 P 05/08/15 97.0 3.70 4.20
CME 150508P00097500 P 05/08/15 97.5 4.00 4.50
CME 150508P00098000 P 05/08/15 98.0 4.40 5.50
CME 150508P00098500 P 05/08/15 98.5 4.60 6.00
CME 150508P00099000 P 05/08/15 99.0 5.00 6.70
CME 150508P00099500 P 05/08/15 99.5 5.30 7.00
CME 150508P00100000 P 05/08/15 100.0 5.70 7.50
CME 150508P00101000 P 05/08/15 101.0 6.50 8.30
CME 150508P00102000 P 05/08/15 102.0 7.30 9.20
CME 150508P00103000 P 05/08/15 103.0 7.80 10.40
CME 150508P00104000 P 05/08/15 104.0 8.10 11.70
CME 150508P00105000 P 05/08/15 105.0 9.00 12.70
CME 150508P00106000 P 05/08/15 106.0 10.00 13.70
CME 150508P00107000 P 05/08/15 107.0 11.00 14.60
CME 150508P00108000 P 05/08/15 108.0 11.90 15.60
CME 150508P00110000 P 05/08/15 110.0 14.10 17.60
CME 150515C00050000 C 05/15/15 50.0 42.40 46.20
CME 150515C00055000 C 05/15/15 55.0 37.40 41.10
CME 150515C00060000 C 05/15/15 60.0 32.90 36.00
CME 150515C00065000 C 05/15/15 65.0 28.50 31.00
CME 150515C00070000 C 05/15/15 70.0 23.60 25.20
CME 150515C00075000 C 05/15/15 75.0 18.70 20.20
CME 150515C00080000 C 05/15/15 80.0 13.80 15.40
CME 150515C00085000 C 05/15/15 85.0 9.20 10.50
CME 150515C00090000 C 05/15/15 90.0 5.50 6.40
CME 150515C00092500 C 05/15/15 92.5 3.90 4.40
CME 150515C00095000 C 05/15/15 95.0 2.45 2.90
CME 150515C00097500 C 05/15/15 97.5 1.45 1.80
CME 150515C00100000 C 05/15/15 100.0 0.90 1.00
CME 150515C00105000 C 05/15/15 105.0 0.30 0.40
CME 150515C00110000 C 05/15/15 110.0 0.05 0.20
CME 150515C00115000 C 05/15/15 115.0 0.00 0.15
CME 150515C00120000 C 05/15/15 120.0 0.00 0.10
CME 150515C00125000 C 05/15/15 125.0 0.00 0.10
CME 150515C00130000 C 05/15/15 130.0 0.00 0.10
CME 150515C00135000 C 05/15/15 135.0 0.00 0.05
CME 150515C00140000 C 05/15/15 140.0 0.00 0.05
CME 150515C00145000 C 05/15/15 145.0 0.00 0.05
CME 150515P00050000 P 05/15/15 50.0 0.00 0.05
CME 150515P00055000 P 05/15/15 55.0 0.00 0.05
CME 150515P00060000 P 05/15/15 60.0 0.00 0.10
CME 150515P00065000 P 05/15/15 65.0 0.00 0.10
CME 150515P00070000 P 05/15/15 70.0 0.05 0.25
CME 150515P00075000 P 05/15/15 75.0 0.10 0.35
CME 150515P00080000 P 05/15/15 80.0 0.25 0.45
CME 150515P00085000 P 05/15/15 85.0 0.55 0.75
CME 150515P00090000 P 05/15/15 90.0 1.20 1.45
CME 150515P00092500 P 05/15/15 92.5 1.90 2.20
CME 150515P00095000 P 05/15/15 95.0 2.90 3.20
CME 150515P00097500 P 05/15/15 97.5 4.30 4.70
CME 150515P00100000 P 05/15/15 100.0 6.00 7.20
CME 150515P00105000 P 05/15/15 105.0 10.40 11.80
CME 150515P00110000 P 05/15/15 110.0 15.10 16.60
CME 150515P00115000 P 05/15/15 115.0 19.00 21.60
CME 150515P00120000 P 05/15/15 120.0 23.90 27.50
CME 150515P00125000 P 05/15/15 125.0 28.80 32.70
CME 150515P00130000 P 05/15/15 130.0 33.80 37.70
CME 150515P00135000 P 05/15/15 135.0 38.80 42.70
CME 150515P00140000 P 05/15/15 140.0 43.80 47.70
CME 150515P00145000 P 05/15/15 145.0 48.80 52.50
CME 150619C00040000 C 06/19/15 40.0 52.40 56.40
CME 150619C00042500 C 06/19/15 42.5 50.00 54.00
CME 150619C00045000 C 06/19/15 45.0 47.50 51.70
CME 150619C00047500 C 06/19/15 47.5 44.90 49.20
CME 150619C00050000 C 06/19/15 50.0 42.40 46.10
CME 150619C00055000 C 06/19/15 55.0 37.40 41.20
CME 150619C00060000 C 06/19/15 60.0 32.60 36.00
CME 150619C00065000 C 06/19/15 65.0 28.10 30.80
CME 150619C00070000 C 06/19/15 70.0 22.90 25.80
CME 150619C00072500 C 06/19/15 72.5 20.30 23.40
CME 150619C00075000 C 06/19/15 75.0 17.90 20.40
CME 150619C00077500 C 06/19/15 77.5 15.40 18.00
CME 150619C00080000 C 06/19/15 80.0 13.10 15.60
CME 150619C00082500 C 06/19/15 82.5 10.80 13.20
CME 150619C00085000 C 06/19/15 85.0 8.60 10.80
CME 150619C00087500 C 06/19/15 87.5 8.00 8.70
CME 150619C00090000 C 06/19/15 90.0 6.20 6.70
CME 150619C00092500 C 06/19/15 92.5 4.50 5.00
CME 150619C00095000 C 06/19/15 95.0 3.10 3.50
CME 150619C00097500 C 06/19/15 97.5 2.05 2.35
CME 150619C00100000 C 06/19/15 100.0 1.40 1.55
CME 150619C00105000 C 06/19/15 105.0 0.55 0.65
CME 150619C00110000 C 06/19/15 110.0 0.20 0.35
CME 150619C00115000 C 06/19/15 115.0 0.05 0.20
CME 150619P00040000 P 06/19/15 40.0 0.00 0.05
CME 150619P00042500 P 06/19/15 42.5 0.00 0.05
CME 150619P00045000 P 06/19/15 45.0 0.00 0.05
CME 150619P00047500 P 06/19/15 47.5 0.00 0.10
CME 150619P00050000 P 06/19/15 50.0 0.00 0.10
CME 150619P00055000 P 06/19/15 55.0 0.00 0.05
CME 150619P00060000 P 06/19/15 60.0 0.05 0.10
CME 150619P00065000 P 06/19/15 65.0 0.10 0.30
CME 150619P00070000 P 06/19/15 70.0 0.15 0.45
CME 150619P00072500 P 06/19/15 72.5 0.20 0.50
CME 150619P00075000 P 06/19/15 75.0 0.30 0.55
CME 150619P00077500 P 06/19/15 77.5 0.35 0.65
CME 150619P00080000 P 06/19/15 80.0 0.50 0.75
CME 150619P00082500 P 06/19/15 82.5 0.70 0.95
CME 150619P00085000 P 06/19/15 85.0 1.00 1.25
CME 150619P00087500 P 06/19/15 87.5 1.40 1.65
CME 150619P00090000 P 06/19/15 90.0 2.00 2.30
CME 150619P00092500 P 06/19/15 92.5 2.80 3.20
CME 150619P00095000 P 06/19/15 95.0 3.80 4.30
CME 150619P00097500 P 06/19/15 97.5 5.30 5.80
CME 150619P00100000 P 06/19/15 100.0 6.90 8.10
CME 150619P00105000 P 06/19/15 105.0 10.10 12.40
CME 150619P00110000 P 06/19/15 110.0 14.80 17.20
CME 150619P00115000 P 06/19/15 115.0 19.70 23.00
CME 150918C00047500 C 09/18/15 47.5 44.90 48.70
CME 150918C00050000 C 09/18/15 50.0 42.40 46.20
CME 150918C00055000 C 09/18/15 55.0 37.40 41.10
CME 150918C00060000 C 09/18/15 60.0 32.50 36.40
CME 150918C00065000 C 09/18/15 65.0 27.60 31.50
CME 150918C00070000 C 09/18/15 70.0 23.60 25.60
CME 150918C00075000 C 09/18/15 75.0 18.80 20.90
CME 150918C00077500 C 09/18/15 77.5 16.60 18.50
CME 150918C00080000 C 09/18/15 80.0 14.40 16.30
CME 150918C00082500 C 09/18/15 82.5 11.90 14.10
CME 150918C00085000 C 09/18/15 85.0 10.30 11.90
CME 150918C00087500 C 09/18/15 87.5 9.10 9.80
CME 150918C00090000 C 09/18/15 90.0 7.30 7.90
CME 150918C00092500 C 09/18/15 92.5 5.80 6.30
CME 150918C00095000 C 09/18/15 95.0 4.40 5.00
CME 150918C00097500 C 09/18/15 97.5 3.30 3.80
CME 150918C00100000 C 09/18/15 100.0 2.40 2.85
CME 150918C00105000 C 09/18/15 105.0 1.45 1.60
CME 150918C00110000 C 09/18/15 110.0 0.75 0.90
CME 150918C00115000 C 09/18/15 115.0 0.40 0.55
CME 150918C00120000 C 09/18/15 120.0 0.20 0.35
CME 150918P00047500 P 09/18/15 47.5 0.05 0.20
CME 150918P00050000 P 09/18/15 50.0 0.10 0.25
CME 150918P00055000 P 09/18/15 55.0 0.15 0.45
CME 150918P00060000 P 09/18/15 60.0 0.25 0.55
CME 150918P00065000 P 09/18/15 65.0 0.35 0.65
CME 150918P00070000 P 09/18/15 70.0 0.55 0.85
CME 150918P00075000 P 09/18/15 75.0 0.85 1.20
CME 150918P00077500 P 09/18/15 77.5 1.05 1.40
CME 150918P00080000 P 09/18/15 80.0 1.35 1.60
CME 150918P00082500 P 09/18/15 82.5 1.75 2.10
CME 150918P00085000 P 09/18/15 85.0 2.25 2.60
CME 150918P00087500 P 09/18/15 87.5 2.90 3.20
CME 150918P00090000 P 09/18/15 90.0 3.70 4.10
CME 150918P00092500 P 09/18/15 92.5 4.60 5.10
CME 150918P00095000 P 09/18/15 95.0 5.70 6.30
CME 150918P00097500 P 09/18/15 97.5 7.10 7.60
CME 150918P00100000 P 09/18/15 100.0 8.70 9.40
CME 150918P00105000 P 09/18/15 105.0 11.70 13.70
CME 150918P00110000 P 09/18/15 110.0 16.10 18.80
CME 150918P00115000 P 09/18/15 115.0 20.60 24.00
CME 150918P00120000 P 09/18/15 120.0 25.00 28.70
CME 160115C00035000 C 01/15/16 35.0 57.30 61.50
CME 160115C00037500 C 01/15/16 37.5 54.80 59.00
CME 160115C00040000 C 01/15/16 40.0 52.30 56.60
CME 160115C00042500 C 01/15/16 42.5 49.80 54.20
CME 160115C00045000 C 01/15/16 45.0 47.30 51.60
CME 160115C00047500 C 01/15/16 47.5 44.80 49.10
CME 160115C00050000 C 01/15/16 50.0 42.30 46.50
CME 160115C00055000 C 01/15/16 55.0 37.40 41.60
CME 160115C00057500 C 01/15/16 57.5 34.90 39.20
CME 160115C00060000 C 01/15/16 60.0 32.50 36.70
CME 160115C00062500 C 01/15/16 62.5 30.10 34.10
CME 160115C00065000 C 01/15/16 65.0 27.70 31.50
CME 160115C00067500 C 01/15/16 67.5 25.40 29.10
CME 160115C00070000 C 01/15/16 70.0 23.00 26.70
CME 160115C00072500 C 01/15/16 72.5 20.60 24.40
CME 160115C00075000 C 01/15/16 75.0 18.40 21.60
CME 160115C00077500 C 01/15/16 77.5 16.20 19.50
CME 160115C00080000 C 01/15/16 80.0 14.30 17.60
CME 160115C00082500 C 01/15/16 82.5 13.10 15.00
CME 160115C00085000 C 01/15/16 85.0 11.20 13.60
CME 160115C00087500 C 01/15/16 87.5 9.50 10.70
CME 160115C00090000 C 01/15/16 90.0 8.10 9.10
CME 160115C00092500 C 01/15/16 92.5 6.60 7.50
CME 160115C00095000 C 01/15/16 95.0 5.30 6.50
CME 160115C00097500 C 01/15/16 97.5 4.20 5.10
CME 160115C00100000 C 01/15/16 100.0 3.50 4.20
CME 160115C00105000 C 01/15/16 105.0 2.40 2.80
CME 160115C00110000 C 01/15/16 110.0 1.20 1.85
CME 160115C00115000 C 01/15/16 115.0 0.70 1.40
CME 160115C00120000 C 01/15/16 120.0 0.40 1.05
CME 160115C00125000 C 01/15/16 125.0 0.20 0.80
CME 160115P00035000 P 01/15/16 35.0 0.00 0.20
CME 160115P00037500 P 01/15/16 37.5 0.00 0.55
CME 160115P00040000 P 01/15/16 40.0 0.15 0.40
CME 160115P00042500 P 01/15/16 42.5 0.00 0.40
CME 160115P00045000 P 01/15/16 45.0 0.20 0.80
CME 160115P00047500 P 01/15/16 47.5 0.15 0.85
CME 160115P00050000 P 01/15/16 50.0 0.40 1.00
CME 160115P00055000 P 01/15/16 55.0 0.30 1.05
CME 160115P00057500 P 01/15/16 57.5 0.40 1.15
CME 160115P00060000 P 01/15/16 60.0 0.65 1.25
CME 160115P00062500 P 01/15/16 62.5 0.80 1.45
CME 160115P00065000 P 01/15/16 65.0 0.95 1.60
CME 160115P00067500 P 01/15/16 67.5 1.15 1.80
CME 160115P00070000 P 01/15/16 70.0 1.40 2.00
CME 160115P00072500 P 01/15/16 72.5 1.70 2.10
CME 160115P00075000 P 01/15/16 75.0 1.85 2.95
CME 160115P00077500 P 01/15/16 77.5 2.55 3.10
CME 160115P00080000 P 01/15/16 80.0 2.90 3.60
CME 160115P00082500 P 01/15/16 82.5 3.50 4.20
CME 160115P00085000 P 01/15/16 85.0 4.30 5.00
CME 160115P00087500 P 01/15/16 87.5 5.20 5.90
CME 160115P00090000 P 01/15/16 90.0 6.30 7.00
CME 160115P00092500 P 01/15/16 92.5 7.50 8.20
CME 160115P00095000 P 01/15/16 95.0 8.70 9.50
CME 160115P00097500 P 01/15/16 97.5 10.20 11.70
CME 160115P00100000 P 01/15/16 100.0 11.90 13.20
CME 160115P00105000 P 01/15/16 105.0 14.50 17.30
CME 160115P00110000 P 01/15/16 110.0 18.70 21.60
CME 160115P00115000 P 01/15/16 115.0 23.00 26.80
CME 160115P00120000 P 01/15/16 120.0 27.70 31.40
CME 160115P00125000 P 01/15/16 125.0 32.10 36.40
CME 170120C00042500 C 01/20/17 42.5 49.70 54.50
CME 170120C00045000 C 01/20/17 45.0 47.30 52.00
CME 170120C00047500 C 01/20/17 47.5 44.80 49.50
CME 170120C00050000 C 01/20/17 50.0 42.50 47.00
CME 170120C00055000 C 01/20/17 55.0 37.50 42.00
CME 170120C00060000 C 01/20/17 60.0 32.60 37.50
CME 170120C00065000 C 01/20/17 65.0 28.00 31.90
CME 170120C00070000 C 01/20/17 70.0 24.00 27.80
CME 170120C00075000 C 01/20/17 75.0 19.80 22.50
CME 170120C00077500 C 01/20/17 77.5 17.90 20.70
CME 170120C00080000 C 01/20/17 80.0 16.10 18.60
CME 170120C00082500 C 01/20/17 82.5 14.40 16.90
CME 170120C00085000 C 01/20/17 85.0 13.00 14.90
CME 170120C00087500 C 01/20/17 87.5 11.60 13.60
CME 170120C00090000 C 01/20/17 90.0 10.20 12.10
CME 170120C00092500 C 01/20/17 92.5 8.90 11.00
CME 170120C00095000 C 01/20/17 95.0 7.80 9.40
CME 170120C00097500 C 01/20/17 97.5 6.80 8.60
CME 170120C00100000 C 01/20/17 100.0 5.90 7.40
CME 170120C00105000 C 01/20/17 105.0 4.50 5.80
CME 170120C00110000 C 01/20/17 110.0 3.30 4.60
CME 170120C00115000 C 01/20/17 115.0 2.40 3.60
CME 170120C00120000 C 01/20/17 120.0 1.85 2.70
CME 170120C00125000 C 01/20/17 125.0 1.35 2.15
CME 170120C00130000 C 01/20/17 130.0 1.00 1.75
CME 170120C00135000 C 01/20/17 135.0 0.75 1.45
CME 170120C00140000 C 01/20/17 140.0 0.55 1.20
CME 170120C00145000 C 01/20/17 145.0 0.40 1.05
CME 170120P00042500 P 01/20/17 42.5 1.00 1.60
CME 170120P00045000 P 01/20/17 45.0 0.95 1.75
CME 170120P00047500 P 01/20/17 47.5 1.10 1.90
CME 170120P00050000 P 01/20/17 50.0 1.35 2.10
CME 170120P00055000 P 01/20/17 55.0 1.80 2.60
CME 170120P00060000 P 01/20/17 60.0 2.35 3.10
CME 170120P00065000 P 01/20/17 65.0 3.10 4.00
CME 170120P00070000 P 01/20/17 70.0 4.20 4.70
CME 170120P00075000 P 01/20/17 75.0 5.50 6.60
CME 170120P00077500 P 01/20/17 77.5 6.30 7.40
CME 170120P00080000 P 01/20/17 80.0 7.10 8.00
CME 170120P00082500 P 01/20/17 82.5 8.00 9.30
CME 170120P00085000 P 01/20/17 85.0 9.20 10.40
CME 170120P00087500 P 01/20/17 87.5 10.40 11.70
CME 170120P00090000 P 01/20/17 90.0 11.60 13.00
CME 170120P00092500 P 01/20/17 92.5 12.60 14.40
CME 170120P00095000 P 01/20/17 95.0 14.30 15.90
CME 170120P00097500 P 01/20/17 97.5 14.90 18.10
CME 170120P00100000 P 01/20/17 100.0 17.40 19.30
CME 170120P00105000 P 01/20/17 105.0 20.10 22.90
CME 170120P00110000 P 01/20/17 110.0 23.60 28.00
CME 170120P00115000 P 01/20/17 115.0 27.00 30.90
CME 170120P00120000 P 01/20/17 120.0 32.00 36.10
CME 170120P00125000 P 01/20/17 125.0 36.50 39.70
CME 170120P00130000 P 01/20/17 130.0 41.00 44.30
CME 170120P00135000 P 01/20/17 135.0 45.50 49.70
CME 170120P00140000 P 01/20/17 140.0 49.90 54.40
CME 170120P00145000 P 01/20/17 145.0 54.60 59.10

OPRA data is delayed 15 minutes.