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 (2015-04-17)Premium Content

Cme Group Inc (CME)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 150529C00070000 C 05/29/15 70.0 21.90 25.90
CME 150529C00075000 C 05/29/15 75.0 16.90 20.70
CME 150529C00080000 C 05/29/15 80.0 13.40 14.50
CME 150529C00081000 C 05/29/15 81.0 12.40 13.50
CME 150529C00081500 C 05/29/15 81.5 11.90 13.00
CME 150529C00082000 C 05/29/15 82.0 11.40 12.50
CME 150529C00082500 C 05/29/15 82.5 10.90 12.00
CME 150529C00083000 C 05/29/15 83.0 10.40 11.30
CME 150529C00083500 C 05/29/15 83.5 9.90 10.80
CME 150529C00084000 C 05/29/15 84.0 9.40 10.30
CME 150529C00084500 C 05/29/15 84.5 8.90 9.80
CME 150529C00085000 C 05/29/15 85.0 8.40 9.30
CME 150529C00085500 C 05/29/15 85.5 7.90 8.80
CME 150529C00086000 C 05/29/15 86.0 7.40 8.30
CME 150529C00086500 C 05/29/15 86.5 6.90 7.80
CME 150529C00087000 C 05/29/15 87.0 6.40 7.30
CME 150529C00087500 C 05/29/15 87.5 5.90 6.80
CME 150529C00088000 C 05/29/15 88.0 5.40 6.30
CME 150529C00088500 C 05/29/15 88.5 4.90 5.80
CME 150529C00089000 C 05/29/15 89.0 4.40 5.30
CME 150529C00089500 C 05/29/15 89.5 4.00 4.80
CME 150529C00090000 C 05/29/15 90.0 3.20 4.20
CME 150529C00090500 C 05/29/15 90.5 2.85 3.70
CME 150529C00091000 C 05/29/15 91.0 2.70 3.20
CME 150529C00091500 C 05/29/15 91.5 1.95 2.65
CME 150529C00092000 C 05/29/15 92.0 1.55 2.15
CME 150529C00092500 C 05/29/15 92.5 1.15 1.70
CME 150529C00093000 C 05/29/15 93.0 0.85 1.25
CME 150529C00093500 C 05/29/15 93.5 0.60 0.80
CME 150529C00094000 C 05/29/15 94.0 0.25 0.45
CME 150529C00094500 C 05/29/15 94.5 0.10 0.25
CME 150529C00095000 C 05/29/15 95.0 0.00 0.25
CME 150529C00095500 C 05/29/15 95.5 0.00 0.35
CME 150529C00096000 C 05/29/15 96.0 0.00 0.30
CME 150529C00096500 C 05/29/15 96.5 0.00 0.30
CME 150529C00097000 C 05/29/15 97.0 0.00 0.30
CME 150529C00097500 C 05/29/15 97.5 0.00 0.30
CME 150529C00098000 C 05/29/15 98.0 0.00 0.30
CME 150529C00098500 C 05/29/15 98.5 0.00 0.30
CME 150529C00099000 C 05/29/15 99.0 0.00 0.30
CME 150529C00099500 C 05/29/15 99.5 0.00 0.30
CME 150529C00100000 C 05/29/15 100.0 0.00 0.30
CME 150529C00101000 C 05/29/15 101.0 0.00 0.30
CME 150529C00102000 C 05/29/15 102.0 0.00 0.30
CME 150529C00103000 C 05/29/15 103.0 0.00 0.25
CME 150529C00104000 C 05/29/15 104.0 0.00 0.25
CME 150529C00105000 C 05/29/15 105.0 0.00 0.25
CME 150529C00106000 C 05/29/15 106.0 0.00 0.25
CME 150529C00107000 C 05/29/15 107.0 0.00 0.25
CME 150529C00108000 C 05/29/15 108.0 0.00 0.25
CME 150529C00110000 C 05/29/15 110.0 0.00 0.25
CME 150529C00115000 C 05/29/15 115.0 0.00 0.25
CME 150529C00120000 C 05/29/15 120.0 0.00 0.15
CME 150529P00070000 P 05/29/15 70.0 0.00 0.25
CME 150529P00075000 P 05/29/15 75.0 0.00 0.25
CME 150529P00080000 P 05/29/15 80.0 0.00 0.25
CME 150529P00081000 P 05/29/15 81.0 0.00 0.25
CME 150529P00081500 P 05/29/15 81.5 0.00 0.25
CME 150529P00082000 P 05/29/15 82.0 0.00 0.25
CME 150529P00082500 P 05/29/15 82.5 0.00 0.25
CME 150529P00083000 P 05/29/15 83.0 0.00 0.25
CME 150529P00083500 P 05/29/15 83.5 0.00 0.25
CME 150529P00084000 P 05/29/15 84.0 0.00 0.25
CME 150529P00084500 P 05/29/15 84.5 0.00 0.05
CME 150529P00085000 P 05/29/15 85.0 0.00 0.25
CME 150529P00085500 P 05/29/15 85.5 0.00 0.25
CME 150529P00086000 P 05/29/15 86.0 0.00 0.25
CME 150529P00086500 P 05/29/15 86.5 0.00 0.25
CME 150529P00087000 P 05/29/15 87.0 0.00 0.25
CME 150529P00087500 P 05/29/15 87.5 0.00 0.25
CME 150529P00088000 P 05/29/15 88.0 0.00 0.25
CME 150529P00088500 P 05/29/15 88.5 0.00 0.25
CME 150529P00089000 P 05/29/15 89.0 0.00 0.30
CME 150529P00089500 P 05/29/15 89.5 0.00 0.30
CME 150529P00090000 P 05/29/15 90.0 0.00 0.05
CME 150529P00090500 P 05/29/15 90.5 0.00 0.25
CME 150529P00091000 P 05/29/15 91.0 0.00 0.30
CME 150529P00091500 P 05/29/15 91.5 0.00 0.30
CME 150529P00092000 P 05/29/15 92.0 0.00 0.30
CME 150529P00092500 P 05/29/15 92.5 0.00 0.25
CME 150529P00093000 P 05/29/15 93.0 0.05 0.15
CME 150529P00093500 P 05/29/15 93.5 0.15 0.30
CME 150529P00094000 P 05/29/15 94.0 0.30 0.60
CME 150529P00094500 P 05/29/15 94.5 0.60 1.05
CME 150529P00095000 P 05/29/15 95.0 0.95 1.45
CME 150529P00095500 P 05/29/15 95.5 1.30 1.90
CME 150529P00096000 P 05/29/15 96.0 1.90 2.55
CME 150529P00096500 P 05/29/15 96.5 2.40 3.10
CME 150529P00097000 P 05/29/15 97.0 2.85 3.60
CME 150529P00097500 P 05/29/15 97.5 3.20 4.10
CME 150529P00098000 P 05/29/15 98.0 3.70 4.60
CME 150529P00098500 P 05/29/15 98.5 4.20 5.10
CME 150529P00099000 P 05/29/15 99.0 4.70 5.60
CME 150529P00099500 P 05/29/15 99.5 5.20 6.10
CME 150529P00100000 P 05/29/15 100.0 5.70 6.60
CME 150529P00101000 P 05/29/15 101.0 6.70 7.60
CME 150529P00102000 P 05/29/15 102.0 7.70 8.60
CME 150529P00103000 P 05/29/15 103.0 8.70 9.60
CME 150529P00104000 P 05/29/15 104.0 9.70 10.60
CME 150529P00105000 P 05/29/15 105.0 10.70 11.60
CME 150529P00106000 P 05/29/15 106.0 11.70 12.60
CME 150529P00107000 P 05/29/15 107.0 12.70 13.60
CME 150529P00108000 P 05/29/15 108.0 12.30 15.80
CME 150529P00110000 P 05/29/15 110.0 14.50 17.80
CME 150529P00115000 P 05/29/15 115.0 19.50 22.80
CME 150529P00120000 P 05/29/15 120.0 24.50 27.80
CME 150605C00070000 C 06/05/15 70.0 22.00 25.50
CME 150605C00075000 C 06/05/15 75.0 16.80 20.50
CME 150605C00080000 C 06/05/15 80.0 13.40 14.50
CME 150605C00081000 C 06/05/15 81.0 12.40 13.50
CME 150605C00081500 C 06/05/15 81.5 11.90 13.00
CME 150605C00082000 C 06/05/15 82.0 11.40 12.50
CME 150605C00082500 C 06/05/15 82.5 10.90 12.00
CME 150605C00083000 C 06/05/15 83.0 10.40 11.50
CME 150605C00083500 C 06/05/15 83.5 9.90 11.00
CME 150605C00084000 C 06/05/15 84.0 9.40 10.50
CME 150605C00084500 C 06/05/15 84.5 8.90 10.00
CME 150605C00085000 C 06/05/15 85.0 8.40 9.50
CME 150605C00085500 C 06/05/15 85.5 7.90 9.10
CME 150605C00086000 C 06/05/15 86.0 7.40 8.60
CME 150605C00086500 C 06/05/15 86.5 6.90 8.10
CME 150605C00087000 C 06/05/15 87.0 6.40 7.60
CME 150605C00087500 C 06/05/15 87.5 5.90 7.10
CME 150605C00088000 C 06/05/15 88.0 5.50 6.60
CME 150605C00088500 C 06/05/15 88.5 5.00 5.80
CME 150605C00089000 C 06/05/15 89.0 4.50 5.50
CME 150605C00089500 C 06/05/15 89.5 4.00 4.80
CME 150605C00090000 C 06/05/15 90.0 3.40 4.30
CME 150605C00090500 C 06/05/15 90.5 3.10 3.80
CME 150605C00091000 C 06/05/15 91.0 2.70 3.40
CME 150605C00091500 C 06/05/15 91.5 2.30 2.90
CME 150605C00092000 C 06/05/15 92.0 1.90 3.60
CME 150605C00092500 C 06/05/15 92.5 1.80 2.05
CME 150605C00093000 C 06/05/15 93.0 1.40 1.65
CME 150605C00093500 C 06/05/15 93.5 1.05 1.30
CME 150605C00094000 C 06/05/15 94.0 0.85 1.00
CME 150605C00094500 C 06/05/15 94.5 0.60 0.80
CME 150605C00095000 C 06/05/15 95.0 0.35 0.60
CME 150605C00095500 C 06/05/15 95.5 0.25 0.40
CME 150605C00096000 C 06/05/15 96.0 0.20 0.30
CME 150605C00096500 C 06/05/15 96.5 0.00 0.45
CME 150605C00097000 C 06/05/15 97.0 0.00 0.40
CME 150605C00097500 C 06/05/15 97.5 0.00 0.15
CME 150605C00098000 C 06/05/15 98.0 0.00 0.35
CME 150605C00098500 C 06/05/15 98.5 0.00 0.30
CME 150605C00099000 C 06/05/15 99.0 0.00 0.30
CME 150605C00099500 C 06/05/15 99.5 0.00 0.30
CME 150605C00100000 C 06/05/15 100.0 0.00 0.30
CME 150605C00101000 C 06/05/15 101.0 0.00 0.30
CME 150605C00102000 C 06/05/15 102.0 0.00 0.30
CME 150605C00103000 C 06/05/15 103.0 0.00 0.30
CME 150605C00104000 C 06/05/15 104.0 0.00 0.30
CME 150605C00105000 C 06/05/15 105.0 0.00 0.30
CME 150605C00106000 C 06/05/15 106.0 0.00 0.30
CME 150605C00110000 C 06/05/15 110.0 0.00 0.30
CME 150605C00115000 C 06/05/15 115.0 0.00 0.30
CME 150605C00120000 C 06/05/15 120.0 0.00 0.30
CME 150605P00070000 P 06/05/15 70.0 0.00 0.05
CME 150605P00075000 P 06/05/15 75.0 0.00 0.25
CME 150605P00080000 P 06/05/15 80.0 0.00 0.30
CME 150605P00081000 P 06/05/15 81.0 0.00 0.30
CME 150605P00081500 P 06/05/15 81.5 0.00 0.30
CME 150605P00082000 P 06/05/15 82.0 0.00 0.30
CME 150605P00082500 P 06/05/15 82.5 0.00 0.30
CME 150605P00083000 P 06/05/15 83.0 0.00 0.30
CME 150605P00083500 P 06/05/15 83.5 0.00 0.30
CME 150605P00084000 P 06/05/15 84.0 0.00 0.30
CME 150605P00084500 P 06/05/15 84.5 0.00 0.30
CME 150605P00085000 P 06/05/15 85.0 0.00 0.05
CME 150605P00085500 P 06/05/15 85.5 0.00 0.30
CME 150605P00086000 P 06/05/15 86.0 0.00 0.30
CME 150605P00086500 P 06/05/15 86.5 0.00 0.30
CME 150605P00087000 P 06/05/15 87.0 0.00 0.30
CME 150605P00087500 P 06/05/15 87.5 0.00 0.30
CME 150605P00088000 P 06/05/15 88.0 0.00 0.35
CME 150605P00088500 P 06/05/15 88.5 0.00 0.35
CME 150605P00089000 P 06/05/15 89.0 0.05 0.40
CME 150605P00089500 P 06/05/15 89.5 0.05 0.35
CME 150605P00090000 P 06/05/15 90.0 0.10 0.20
CME 150605P00090500 P 06/05/15 90.5 0.15 0.45
CME 150605P00091000 P 06/05/15 91.0 0.15 0.45
CME 150605P00091500 P 06/05/15 91.5 0.25 0.40
CME 150605P00092000 P 06/05/15 92.0 0.30 0.55
CME 150605P00092500 P 06/05/15 92.5 0.35 0.55
CME 150605P00093000 P 06/05/15 93.0 0.50 0.70
CME 150605P00093500 P 06/05/15 93.5 0.65 0.80
CME 150605P00094000 P 06/05/15 94.0 0.85 1.05
CME 150605P00094500 P 06/05/15 94.5 1.10 1.30
CME 150605P00095000 P 06/05/15 95.0 1.40 1.65
CME 150605P00095500 P 06/05/15 95.5 1.75 2.05
CME 150605P00096000 P 06/05/15 96.0 2.15 2.95
CME 150605P00096500 P 06/05/15 96.5 2.50 3.00
CME 150605P00097000 P 06/05/15 97.0 3.00 3.70
CME 150605P00097500 P 06/05/15 97.5 3.30 4.20
CME 150605P00098000 P 06/05/15 98.0 3.90 4.70
CME 150605P00098500 P 06/05/15 98.5 4.30 5.20
CME 150605P00099000 P 06/05/15 99.0 4.70 5.60
CME 150605P00099500 P 06/05/15 99.5 5.40 6.30
CME 150605P00100000 P 06/05/15 100.0 5.70 6.60
CME 150605P00101000 P 06/05/15 101.0 6.70 7.60
CME 150605P00102000 P 06/05/15 102.0 7.70 8.60
CME 150605P00103000 P 06/05/15 103.0 8.70 9.60
CME 150605P00104000 P 06/05/15 104.0 9.70 10.60
CME 150605P00105000 P 06/05/15 105.0 10.70 11.60
CME 150605P00106000 P 06/05/15 106.0 11.70 12.60
CME 150605P00110000 P 06/05/15 110.0 14.20 17.80
CME 150605P00115000 P 06/05/15 115.0 18.90 23.40
CME 150605P00120000 P 06/05/15 120.0 24.30 27.90
CME 150612C00080000 C 06/12/15 80.0 13.40 14.50
CME 150612C00081000 C 06/12/15 81.0 12.40 13.50
CME 150612C00081500 C 06/12/15 81.5 11.90 13.00
CME 150612C00082000 C 06/12/15 82.0 11.40 12.50
CME 150612C00082500 C 06/12/15 82.5 10.90 12.00
CME 150612C00083000 C 06/12/15 83.0 10.40 11.50
CME 150612C00083500 C 06/12/15 83.5 9.90 11.00
CME 150612C00084000 C 06/12/15 84.0 9.40 10.50
CME 150612C00084500 C 06/12/15 84.5 8.90 10.00
CME 150612C00085000 C 06/12/15 85.0 8.40 9.50
CME 150612C00085500 C 06/12/15 85.5 7.90 9.10
CME 150612C00086000 C 06/12/15 86.0 7.40 8.60
CME 150612C00086500 C 06/12/15 86.5 6.90 8.10
CME 150612C00087000 C 06/12/15 87.0 6.40 7.60
CME 150612C00087500 C 06/12/15 87.5 6.00 7.10
CME 150612C00088000 C 06/12/15 88.0 5.50 6.60
CME 150612C00088500 C 06/12/15 88.5 5.00 5.80
CME 150612C00089000 C 06/12/15 89.0 4.50 5.30
CME 150612C00089500 C 06/12/15 89.5 4.00 5.00
CME 150612C00090000 C 06/12/15 90.0 3.60 4.30
CME 150612C00090500 C 06/12/15 90.5 3.00 3.90
CME 150612C00091000 C 06/12/15 91.0 2.35 3.40
CME 150612C00091500 C 06/12/15 91.5 2.20 3.10
CME 150612C00092000 C 06/12/15 92.0 2.10 2.65
CME 150612C00092500 C 06/12/15 92.5 1.90 2.15
CME 150612C00093000 C 06/12/15 93.0 1.55 1.80
CME 150612C00093500 C 06/12/15 93.5 1.25 1.50
CME 150612C00094000 C 06/12/15 94.0 0.95 1.25
CME 150612C00094500 C 06/12/15 94.5 0.75 1.00
CME 150612C00095000 C 06/12/15 95.0 0.55 0.80
CME 150612C00095500 C 06/12/15 95.5 0.40 0.65
CME 150612C00096000 C 06/12/15 96.0 0.30 0.50
CME 150612C00096500 C 06/12/15 96.5 0.20 0.40
CME 150612C00097000 C 06/12/15 97.0 0.15 0.30
CME 150612C00097500 C 06/12/15 97.5 0.10 0.25
CME 150612C00098000 C 06/12/15 98.0 0.10 0.20
CME 150612C00098500 C 06/12/15 98.5 0.05 0.15
CME 150612C00099000 C 06/12/15 99.0 0.05 0.15
CME 150612C00099500 C 06/12/15 99.5 0.00 0.10
CME 150612C00100000 C 06/12/15 100.0 0.00 0.10
CME 150612C00101000 C 06/12/15 101.0 0.00 0.10
CME 150612C00102000 C 06/12/15 102.0 0.00 0.10
CME 150612C00103000 C 06/12/15 103.0 0.00 0.05
CME 150612C00104000 C 06/12/15 104.0 0.00 0.05
CME 150612C00105000 C 06/12/15 105.0 0.00 0.05
CME 150612C00106000 C 06/12/15 106.0 0.00 0.05
CME 150612P00080000 P 06/12/15 80.0 0.00 0.10
CME 150612P00081000 P 06/12/15 81.0 0.00 0.10
CME 150612P00081500 P 06/12/15 81.5 0.00 0.10
CME 150612P00082000 P 06/12/15 82.0 0.00 0.15
CME 150612P00082500 P 06/12/15 82.5 0.00 0.15
CME 150612P00083000 P 06/12/15 83.0 0.00 0.15
CME 150612P00083500 P 06/12/15 83.5 0.00 0.15
CME 150612P00084000 P 06/12/15 84.0 0.05 0.15
CME 150612P00084500 P 06/12/15 84.5 0.05 0.15
CME 150612P00085000 P 06/12/15 85.0 0.05 0.20
CME 150612P00085500 P 06/12/15 85.5 0.05 0.20
CME 150612P00086000 P 06/12/15 86.0 0.05 0.20
CME 150612P00086500 P 06/12/15 86.5 0.10 0.20
CME 150612P00087000 P 06/12/15 87.0 0.10 0.25
CME 150612P00087500 P 06/12/15 87.5 0.10 0.25
CME 150612P00088000 P 06/12/15 88.0 0.15 0.30
CME 150612P00088500 P 06/12/15 88.5 0.15 0.30
CME 150612P00089000 P 06/12/15 89.0 0.20 0.35
CME 150612P00089500 P 06/12/15 89.5 0.25 0.40
CME 150612P00090000 P 06/12/15 90.0 0.30 0.45
CME 150612P00090500 P 06/12/15 90.5 0.35 0.55
CME 150612P00091000 P 06/12/15 91.0 0.45 0.65
CME 150612P00091500 P 06/12/15 91.5 0.55 0.75
CME 150612P00092000 P 06/12/15 92.0 0.65 0.80
CME 150612P00092500 P 06/12/15 92.5 0.80 0.95
CME 150612P00093000 P 06/12/15 93.0 0.95 1.20
CME 150612P00093500 P 06/12/15 93.5 1.15 1.30
CME 150612P00094000 P 06/12/15 94.0 1.45 1.75
CME 150612P00094500 P 06/12/15 94.5 1.70 1.90
CME 150612P00095000 P 06/12/15 95.0 2.00 2.20
CME 150612P00095500 P 06/12/15 95.5 2.35 2.80
CME 150612P00096000 P 06/12/15 96.0 2.75 3.60
CME 150612P00096500 P 06/12/15 96.5 3.10 3.90
CME 150612P00097000 P 06/12/15 97.0 3.60 4.60
CME 150612P00097500 P 06/12/15 97.5 4.00 4.80
CME 150612P00098000 P 06/12/15 98.0 4.50 5.40
CME 150612P00098500 P 06/12/15 98.5 4.90 5.70
CME 150612P00099000 P 06/12/15 99.0 5.40 6.20
CME 150612P00099500 P 06/12/15 99.5 5.90 6.80
CME 150612P00100000 P 06/12/15 100.0 6.40 7.30
CME 150612P00101000 P 06/12/15 101.0 7.40 8.40
CME 150612P00102000 P 06/12/15 102.0 8.40 9.40
CME 150612P00103000 P 06/12/15 103.0 9.20 10.10
CME 150612P00104000 P 06/12/15 104.0 10.20 11.10
CME 150612P00105000 P 06/12/15 105.0 11.20 12.10
CME 150612P00106000 P 06/12/15 106.0 12.20 13.10
CME 150619C00040000 C 06/19/15 40.0 52.10 55.70
CME 150619C00042500 C 06/19/15 42.5 49.50 53.60
CME 150619C00045000 C 06/19/15 45.0 47.10 50.80
CME 150619C00047500 C 06/19/15 47.5 44.50 48.60
CME 150619C00050000 C 06/19/15 50.0 42.00 46.10
CME 150619C00055000 C 06/19/15 55.0 37.10 40.80
CME 150619C00060000 C 06/19/15 60.0 32.10 35.70
CME 150619C00065000 C 06/19/15 65.0 27.10 30.90
CME 150619C00070000 C 06/19/15 70.0 22.00 25.80
CME 150619C00072500 C 06/19/15 72.5 19.50 23.10
CME 150619C00075000 C 06/19/15 75.0 17.00 20.90
CME 150619C00077500 C 06/19/15 77.5 15.70 18.00
CME 150619C00080000 C 06/19/15 80.0 13.40 14.50
CME 150619C00081000 C 06/19/15 81.0 12.40 13.50
CME 150619C00082000 C 06/19/15 82.0 11.40 12.50
CME 150619C00082500 C 06/19/15 82.5 10.90 11.80
CME 150619C00083000 C 06/19/15 83.0 10.40 11.50
CME 150619C00084000 C 06/19/15 84.0 9.40 10.60
CME 150619C00085000 C 06/19/15 85.0 8.40 9.20
CME 150619C00086000 C 06/19/15 86.0 7.50 8.20
CME 150619C00086500 C 06/19/15 86.5 7.00 7.80
CME 150619C00087000 C 06/19/15 87.0 6.30 7.20
CME 150619C00087500 C 06/19/15 87.5 5.80 6.70
CME 150619C00088000 C 06/19/15 88.0 5.50 6.30
CME 150619C00088500 C 06/19/15 88.5 5.00 5.90
CME 150619C00089000 C 06/19/15 89.0 4.50 5.30
CME 150619C00089500 C 06/19/15 89.5 4.00 4.90
CME 150619C00090000 C 06/19/15 90.0 3.90 4.40
CME 150619C00090500 C 06/19/15 90.5 3.20 4.00
CME 150619C00091000 C 06/19/15 91.0 2.85 3.50
CME 150619C00091500 C 06/19/15 91.5 2.70 3.10
CME 150619C00092000 C 06/19/15 92.0 2.45 2.70
CME 150619C00092500 C 06/19/15 92.5 2.10 2.35
CME 150619C00093000 C 06/19/15 93.0 1.80 2.00
CME 150619C00093500 C 06/19/15 93.5 1.50 1.70
CME 150619C00094000 C 06/19/15 94.0 1.25 1.40
CME 150619C00094500 C 06/19/15 94.5 1.05 1.20
CME 150619C00095000 C 06/19/15 95.0 0.85 0.95
CME 150619C00095500 C 06/19/15 95.5 0.60 0.80
CME 150619C00096000 C 06/19/15 96.0 0.50 0.70
CME 150619C00096500 C 06/19/15 96.5 0.35 0.55
CME 150619C00097000 C 06/19/15 97.0 0.30 0.50
CME 150619C00097500 C 06/19/15 97.5 0.25 0.35
CME 150619C00098000 C 06/19/15 98.0 0.20 0.30
CME 150619C00098500 C 06/19/15 98.5 0.15 0.25
CME 150619C00099000 C 06/19/15 99.0 0.10 0.20
CME 150619C00099500 C 06/19/15 99.5 0.10 0.20
CME 150619C00100000 C 06/19/15 100.0 0.05 0.15
CME 150619C00101000 C 06/19/15 101.0 0.00 0.10
CME 150619C00102000 C 06/19/15 102.0 0.00 0.10
CME 150619C00103000 C 06/19/15 103.0 0.00 0.10
CME 150619C00104000 C 06/19/15 104.0 0.00 0.10
CME 150619C00105000 C 06/19/15 105.0 0.00 0.10
CME 150619C00106000 C 06/19/15 106.0 0.00 0.05
CME 150619C00107000 C 06/19/15 107.0 0.00 0.05
CME 150619C00108000 C 06/19/15 108.0 0.00 0.05
CME 150619C00109000 C 06/19/15 109.0 0.00 0.05
CME 150619C00110000 C 06/19/15 110.0 0.00 0.05
CME 150619C00115000 C 06/19/15 115.0 0.00 0.05
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 0.05
CME 150619P00050000 P 06/19/15 50.0 0.00 0.05
CME 150619P00055000 P 06/19/15 55.0 0.00 0.05
CME 150619P00060000 P 06/19/15 60.0 0.00 0.05
CME 150619P00065000 P 06/19/15 65.0 0.00 0.05
CME 150619P00070000 P 06/19/15 70.0 0.00 0.05
CME 150619P00072500 P 06/19/15 72.5 0.00 0.05
CME 150619P00075000 P 06/19/15 75.0 0.00 0.10
CME 150619P00077500 P 06/19/15 77.5 0.00 0.10
CME 150619P00080000 P 06/19/15 80.0 0.05 0.15
CME 150619P00081000 P 06/19/15 81.0 0.05 0.15
CME 150619P00082000 P 06/19/15 82.0 0.05 0.20
CME 150619P00082500 P 06/19/15 82.5 0.10 0.15
CME 150619P00083000 P 06/19/15 83.0 0.05 0.20
CME 150619P00084000 P 06/19/15 84.0 0.10 0.20
CME 150619P00085000 P 06/19/15 85.0 0.10 0.25
CME 150619P00086000 P 06/19/15 86.0 0.15 0.30
CME 150619P00086500 P 06/19/15 86.5 0.15 0.30
CME 150619P00087000 P 06/19/15 87.0 0.20 0.35
CME 150619P00087500 P 06/19/15 87.5 0.20 0.40
CME 150619P00088000 P 06/19/15 88.0 0.25 0.40
CME 150619P00088500 P 06/19/15 88.5 0.30 0.40
CME 150619P00089000 P 06/19/15 89.0 0.35 0.50
CME 150619P00089500 P 06/19/15 89.5 0.40 0.60
CME 150619P00090000 P 06/19/15 90.0 0.45 0.60
CME 150619P00090500 P 06/19/15 90.5 0.55 0.70
CME 150619P00091000 P 06/19/15 91.0 0.65 0.80
CME 150619P00091500 P 06/19/15 91.5 0.80 0.90
CME 150619P00092000 P 06/19/15 92.0 0.90 1.05
CME 150619P00092500 P 06/19/15 92.5 1.10 1.20
CME 150619P00093000 P 06/19/15 93.0 1.25 1.45
CME 150619P00093500 P 06/19/15 93.5 1.45 1.65
CME 150619P00094000 P 06/19/15 94.0 1.70 1.90
CME 150619P00094500 P 06/19/15 94.5 2.00 2.20
CME 150619P00095000 P 06/19/15 95.0 2.30 2.65
CME 150619P00095500 P 06/19/15 95.5 2.60 3.10
CME 150619P00096000 P 06/19/15 96.0 2.95 3.70
CME 150619P00096500 P 06/19/15 96.5 3.30 4.00
CME 150619P00097000 P 06/19/15 97.0 3.70 4.50
CME 150619P00097500 P 06/19/15 97.5 4.10 4.90
CME 150619P00098000 P 06/19/15 98.0 4.60 5.50
CME 150619P00098500 P 06/19/15 98.5 5.00 6.00
CME 150619P00099000 P 06/19/15 99.0 5.40 6.20
CME 150619P00099500 P 06/19/15 99.5 5.90 7.00
CME 150619P00100000 P 06/19/15 100.0 6.40 7.20
CME 150619P00101000 P 06/19/15 101.0 7.30 8.20
CME 150619P00102000 P 06/19/15 102.0 8.20 9.10
CME 150619P00103000 P 06/19/15 103.0 9.20 10.10
CME 150619P00104000 P 06/19/15 104.0 10.20 11.10
CME 150619P00105000 P 06/19/15 105.0 10.70 12.10
CME 150619P00106000 P 06/19/15 106.0 12.20 13.10
CME 150619P00107000 P 06/19/15 107.0 13.20 14.10
CME 150619P00108000 P 06/19/15 108.0 12.90 16.30
CME 150619P00109000 P 06/19/15 109.0 13.90 17.30
CME 150619P00110000 P 06/19/15 110.0 14.90 18.30
CME 150619P00115000 P 06/19/15 115.0 19.90 23.40
CME 150626C00072500 C 06/26/15 72.5 19.60 23.40
CME 150626C00073000 C 06/26/15 73.0 19.10 22.60
CME 150626C00073500 C 06/26/15 73.5 18.60 22.40
CME 150626C00074000 C 06/26/15 74.0 18.10 21.90
CME 150626C00074500 C 06/26/15 74.5 17.60 21.40
CME 150626C00075000 C 06/26/15 75.0 17.30 20.60
CME 150626C00076000 C 06/26/15 76.0 16.30 19.70
CME 150626C00079000 C 06/26/15 79.0 13.20 16.50
CME 150626C00080000 C 06/26/15 80.0 13.40 14.50
CME 150626C00081000 C 06/26/15 81.0 12.40 13.50
CME 150626C00081500 C 06/26/15 81.5 11.90 13.00
CME 150626C00082000 C 06/26/15 82.0 11.40 12.50
CME 150626C00082500 C 06/26/15 82.5 10.90 12.00
CME 150626C00083000 C 06/26/15 83.0 10.40 11.50
CME 150626C00083500 C 06/26/15 83.5 9.90 11.10
CME 150626C00084000 C 06/26/15 84.0 9.40 10.60
CME 150626C00084500 C 06/26/15 84.5 8.70 9.70
CME 150626C00085000 C 06/26/15 85.0 8.50 9.20
CME 150626C00085500 C 06/26/15 85.5 7.80 8.70
CME 150626C00086000 C 06/26/15 86.0 7.50 8.30
CME 150626C00086500 C 06/26/15 86.5 7.00 7.80
CME 150626C00087000 C 06/26/15 87.0 6.50 7.30
CME 150626C00087500 C 06/26/15 87.5 6.00 6.80
CME 150626C00088000 C 06/26/15 88.0 5.60 6.30
CME 150626C00088500 C 06/26/15 88.5 5.00 5.80
CME 150626C00089000 C 06/26/15 89.0 4.60 5.40
CME 150626C00089500 C 06/26/15 89.5 4.10 4.90
CME 150626C00090000 C 06/26/15 90.0 3.80 4.50
CME 150626C00090500 C 06/26/15 90.5 3.40 4.10
CME 150626C00091000 C 06/26/15 91.0 3.20 3.70
CME 150626C00091500 C 06/26/15 91.5 2.95 3.30
CME 150626C00092000 C 06/26/15 92.0 2.60 2.90
CME 150626C00092500 C 06/26/15 92.5 2.30 2.55
CME 150626C00093000 C 06/26/15 93.0 1.95 2.25
CME 150626C00093500 C 06/26/15 93.5 1.70 1.95
CME 150626C00094000 C 06/26/15 94.0 1.40 1.65
CME 150626C00094500 C 06/26/15 94.5 1.15 1.40
CME 150626C00095000 C 06/26/15 95.0 0.95 1.20
CME 150626C00095500 C 06/26/15 95.5 0.90 1.05
CME 150626C00096000 C 06/26/15 96.0 0.75 0.85
CME 150626C00096500 C 06/26/15 96.5 0.60 0.75
CME 150626C00097000 C 06/26/15 97.0 0.45 0.60
CME 150626C00097500 C 06/26/15 97.5 0.35 0.55
CME 150626C00098000 C 06/26/15 98.0 0.30 0.45
CME 150626C00098500 C 06/26/15 98.5 0.20 0.40
CME 150626C00099000 C 06/26/15 99.0 0.15 0.35
CME 150626C00099500 C 06/26/15 99.5 0.15 0.30
CME 150626C00100000 C 06/26/15 100.0 0.10 0.25
CME 150626C00101000 C 06/26/15 101.0 0.05 0.15
CME 150626C00102000 C 06/26/15 102.0 0.05 0.15
CME 150626C00103000 C 06/26/15 103.0 0.00 0.10
CME 150626C00104000 C 06/26/15 104.0 0.00 0.10
CME 150626C00105000 C 06/26/15 105.0 0.00 0.10
CME 150626C00106000 C 06/26/15 106.0 0.00 0.10
CME 150626C00107000 C 06/26/15 107.0 0.00 0.10
CME 150626C00108000 C 06/26/15 108.0 0.00 0.05
CME 150626C00109000 C 06/26/15 109.0 0.00 0.05
CME 150626P00072500 P 06/26/15 72.5 0.00 0.10
CME 150626P00073000 P 06/26/15 73.0 0.00 0.10
CME 150626P00073500 P 06/26/15 73.5 0.00 0.10
CME 150626P00074000 P 06/26/15 74.0 0.00 0.10
CME 150626P00074500 P 06/26/15 74.5 0.00 0.10
CME 150626P00075000 P 06/26/15 75.0 0.00 0.10
CME 150626P00076000 P 06/26/15 76.0 0.00 0.10
CME 150626P00079000 P 06/26/15 79.0 0.05 0.20
CME 150626P00080000 P 06/26/15 80.0 0.05 0.20
CME 150626P00081000 P 06/26/15 81.0 0.05 0.20
CME 150626P00081500 P 06/26/15 81.5 0.05 0.20
CME 150626P00082000 P 06/26/15 82.0 0.10 0.25
CME 150626P00082500 P 06/26/15 82.5 0.10 0.25
CME 150626P00083000 P 06/26/15 83.0 0.10 0.25
CME 150626P00083500 P 06/26/15 83.5 0.10 0.25
CME 150626P00084000 P 06/26/15 84.0 0.15 0.30
CME 150626P00084500 P 06/26/15 84.5 0.15 0.30
CME 150626P00085000 P 06/26/15 85.0 0.15 0.35
CME 150626P00085500 P 06/26/15 85.5 0.20 0.35
CME 150626P00086000 P 06/26/15 86.0 0.20 0.40
CME 150626P00086500 P 06/26/15 86.5 0.25 0.40
CME 150626P00087000 P 06/26/15 87.0 0.30 0.45
CME 150626P00087500 P 06/26/15 87.5 0.30 0.45
CME 150626P00088000 P 06/26/15 88.0 0.35 0.55
CME 150626P00088500 P 06/26/15 88.5 0.40 0.60
CME 150626P00089000 P 06/26/15 89.0 0.50 0.70
CME 150626P00089500 P 06/26/15 89.5 0.55 0.75
CME 150626P00090000 P 06/26/15 90.0 0.65 0.85
CME 150626P00090500 P 06/26/15 90.5 0.75 1.00
CME 150626P00091000 P 06/26/15 91.0 0.85 1.10
CME 150626P00091500 P 06/26/15 91.5 1.00 1.25
CME 150626P00092000 P 06/26/15 92.0 1.15 1.40
CME 150626P00092500 P 06/26/15 92.5 1.30 1.55
CME 150626P00093000 P 06/26/15 93.0 1.50 1.80
CME 150626P00093500 P 06/26/15 93.5 1.70 2.00
CME 150626P00094000 P 06/26/15 94.0 1.95 2.25
CME 150626P00094500 P 06/26/15 94.5 2.20 2.60
CME 150626P00095000 P 06/26/15 95.0 2.50 2.90
CME 150626P00095500 P 06/26/15 95.5 2.80 3.20
CME 150626P00096000 P 06/26/15 96.0 3.10 3.70
CME 150626P00096500 P 06/26/15 96.5 3.50 4.30
CME 150626P00097000 P 06/26/15 97.0 3.90 4.70
CME 150626P00097500 P 06/26/15 97.5 4.30 5.00
CME 150626P00098000 P 06/26/15 98.0 4.70 5.40
CME 150626P00098500 P 06/26/15 98.5 5.10 6.10
CME 150626P00099000 P 06/26/15 99.0 5.60 6.30
CME 150626P00099500 P 06/26/15 99.5 6.00 7.10
CME 150626P00100000 P 06/26/15 100.0 6.50 7.30
CME 150626P00101000 P 06/26/15 101.0 7.40 8.50
CME 150626P00102000 P 06/26/15 102.0 8.30 9.20
CME 150626P00103000 P 06/26/15 103.0 9.20 10.10
CME 150626P00104000 P 06/26/15 104.0 10.20 11.10
CME 150626P00105000 P 06/26/15 105.0 11.20 12.10
CME 150626P00106000 P 06/26/15 106.0 12.20 13.10
CME 150626P00107000 P 06/26/15 107.0 13.20 14.10
CME 150626P00108000 P 06/26/15 108.0 14.20 15.10
CME 150626P00109000 P 06/26/15 109.0 15.20 16.10
CME 150702C00075000 C 07/02/15 75.0 17.30 20.60
CME 150702C00080000 C 07/02/15 80.0 13.40 14.50
CME 150702C00085000 C 07/02/15 85.0 8.30 9.30
CME 150702C00085500 C 07/02/15 85.5 8.00 8.80
CME 150702C00086000 C 07/02/15 86.0 7.30 8.30
CME 150702C00086500 C 07/02/15 86.5 6.80 7.80
CME 150702C00087000 C 07/02/15 87.0 6.50 7.30
CME 150702C00087500 C 07/02/15 87.5 6.10 6.90
CME 150702C00088000 C 07/02/15 88.0 5.40 6.40
CME 150702C00088500 C 07/02/15 88.5 5.20 5.90
CME 150702C00089000 C 07/02/15 89.0 4.70 5.50
CME 150702C00089500 C 07/02/15 89.5 4.30 5.10
CME 150702C00090000 C 07/02/15 90.0 3.90 4.60
CME 150702C00090500 C 07/02/15 90.5 3.70 4.20
CME 150702C00091000 C 07/02/15 91.0 3.40 3.80
CME 150702C00091500 C 07/02/15 91.5 3.10 3.40
CME 150702C00092000 C 07/02/15 92.0 2.75 3.10
CME 150702C00092500 C 07/02/15 92.5 2.40 2.70
CME 150702C00093000 C 07/02/15 93.0 2.10 2.40
CME 150702C00093500 C 07/02/15 93.5 1.80 2.10
CME 150702C00094000 C 07/02/15 94.0 1.55 1.85
CME 150702C00094500 C 07/02/15 94.5 1.30 1.65
CME 150702C00095000 C 07/02/15 95.0 1.15 1.40
CME 150702C00095500 C 07/02/15 95.5 0.95 1.25
CME 150702C00096000 C 07/02/15 96.0 0.80 1.05
CME 150702C00096500 C 07/02/15 96.5 0.65 0.90
CME 150702C00097000 C 07/02/15 97.0 0.55 0.80
CME 150702C00097500 C 07/02/15 97.5 0.45 0.70
CME 150702C00098000 C 07/02/15 98.0 0.35 0.60
CME 150702C00098500 C 07/02/15 98.5 0.30 0.50
CME 150702C00099000 C 07/02/15 99.0 0.25 0.45
CME 150702C00099500 C 07/02/15 99.5 0.20 0.35
CME 150702C00100000 C 07/02/15 100.0 0.15 0.30
CME 150702C00101000 C 07/02/15 101.0 0.10 0.25
CME 150702C00102000 C 07/02/15 102.0 0.05 0.15
CME 150702C00103000 C 07/02/15 103.0 0.05 0.15
CME 150702C00104000 C 07/02/15 104.0 0.00 0.10
CME 150702C00105000 C 07/02/15 105.0 0.00 0.10
CME 150702P00075000 P 07/02/15 75.0 0.05 0.15
CME 150702P00080000 P 07/02/15 80.0 0.05 0.25
CME 150702P00085000 P 07/02/15 85.0 0.20 0.40
CME 150702P00085500 P 07/02/15 85.5 0.25 0.45
CME 150702P00086000 P 07/02/15 86.0 0.30 0.45
CME 150702P00086500 P 07/02/15 86.5 0.30 0.50
CME 150702P00087000 P 07/02/15 87.0 0.35 0.55
CME 150702P00087500 P 07/02/15 87.5 0.40 0.60
CME 150702P00088000 P 07/02/15 88.0 0.45 0.65
CME 150702P00088500 P 07/02/15 88.5 0.50 0.75
CME 150702P00089000 P 07/02/15 89.0 0.60 0.80
CME 150702P00089500 P 07/02/15 89.5 0.70 0.90
CME 150702P00090000 P 07/02/15 90.0 0.75 1.00
CME 150702P00090500 P 07/02/15 90.5 0.90 1.15
CME 150702P00091000 P 07/02/15 91.0 1.00 1.25
CME 150702P00091500 P 07/02/15 91.5 1.15 1.45
CME 150702P00092000 P 07/02/15 92.0 1.30 1.60
CME 150702P00092500 P 07/02/15 92.5 1.50 1.80
CME 150702P00093000 P 07/02/15 93.0 1.70 2.00
CME 150702P00093500 P 07/02/15 93.5 1.90 2.20
CME 150702P00094000 P 07/02/15 94.0 2.15 2.50
CME 150702P00094500 P 07/02/15 94.5 2.40 2.75
CME 150702P00095000 P 07/02/15 95.0 2.70 3.00
CME 150702P00095500 P 07/02/15 95.5 3.00 3.40
CME 150702P00096000 P 07/02/15 96.0 3.30 3.70
CME 150702P00096500 P 07/02/15 96.5 3.60 4.40
CME 150702P00097000 P 07/02/15 97.0 4.00 4.80
CME 150702P00097500 P 07/02/15 97.5 4.40 5.20
CME 150702P00098000 P 07/02/15 98.0 4.80 5.70
CME 150702P00098500 P 07/02/15 98.5 5.00 6.00
CME 150702P00099000 P 07/02/15 99.0 5.70 6.60
CME 150702P00099500 P 07/02/15 99.5 6.10 7.20
CME 150702P00100000 P 07/02/15 100.0 6.60 7.60
CME 150702P00101000 P 07/02/15 101.0 7.40 8.30
CME 150702P00102000 P 07/02/15 102.0 8.30 9.20
CME 150702P00103000 P 07/02/15 103.0 9.20 10.20
CME 150702P00104000 P 07/02/15 104.0 10.20 11.20
CME 150702P00105000 P 07/02/15 105.0 11.20 12.10
CME 150710C00085000 C 07/10/15 85.0 8.50 9.60
CME 150710C00085500 C 07/10/15 85.5 7.90 9.20
CME 150710C00086000 C 07/10/15 86.0 7.50 8.50
CME 150710C00086500 C 07/10/15 86.5 6.90 8.10
CME 150710C00087000 C 07/10/15 87.0 6.00 7.50
CME 150710C00087500 C 07/10/15 87.5 6.10 7.20
CME 150710C00088000 C 07/10/15 88.0 5.70 6.60
CME 150710C00088500 C 07/10/15 88.5 5.30 6.20
CME 150710C00089000 C 07/10/15 89.0 4.70 5.80
CME 150710C00089500 C 07/10/15 89.5 4.40 5.30
CME 150710C00090000 C 07/10/15 90.0 4.00 4.90
CME 150710C00090500 C 07/10/15 90.5 3.90 4.50
CME 150710C00091000 C 07/10/15 91.0 3.60 4.00
CME 150710C00091500 C 07/10/15 91.5 3.20 3.60
CME 150710C00092000 C 07/10/15 92.0 2.90 3.30
CME 150710C00092500 C 07/10/15 92.5 2.55 2.95
CME 150710C00093000 C 07/10/15 93.0 2.25 2.65
CME 150710C00093500 C 07/10/15 93.5 2.00 2.40
CME 150710C00094000 C 07/10/15 94.0 1.70 2.10
CME 150710C00094500 C 07/10/15 94.5 1.50 1.90
CME 150710C00095000 C 07/10/15 95.0 1.30 1.70
CME 150710C00095500 C 07/10/15 95.5 1.10 1.45
CME 150710C00096000 C 07/10/15 96.0 0.95 1.30
CME 150710C00096500 C 07/10/15 96.5 0.80 1.10
CME 150710C00097000 C 07/10/15 97.0 0.70 0.95
CME 150710C00097500 C 07/10/15 97.5 0.55 0.85
CME 150710C00098000 C 07/10/15 98.0 0.50 0.70
CME 150710C00098500 C 07/10/15 98.5 0.40 0.65
CME 150710C00099000 C 07/10/15 99.0 0.35 0.55
CME 150710C00099500 C 07/10/15 99.5 0.25 0.50
CME 150710C00100000 C 07/10/15 100.0 0.25 0.40
CME 150710C00101000 C 07/10/15 101.0 0.15 0.30
CME 150710C00102000 C 07/10/15 102.0 0.10 0.25
CME 150710C00103000 C 07/10/15 103.0 0.05 0.20
CME 150710P00085000 P 07/10/15 85.0 0.30 0.50
CME 150710P00085500 P 07/10/15 85.5 0.30 0.50
CME 150710P00086000 P 07/10/15 86.0 0.35 0.55
CME 150710P00086500 P 07/10/15 86.5 0.40 0.60
CME 150710P00087000 P 07/10/15 87.0 0.45 0.65
CME 150710P00087500 P 07/10/15 87.5 0.50 0.75
CME 150710P00088000 P 07/10/15 88.0 0.55 0.80
CME 150710P00088500 P 07/10/15 88.5 0.65 0.90
CME 150710P00089000 P 07/10/15 89.0 0.75 1.00
CME 150710P00089500 P 07/10/15 89.5 0.80 1.10
CME 150710P00090000 P 07/10/15 90.0 0.90 1.20
CME 150710P00090500 P 07/10/15 90.5 1.05 1.30
CME 150710P00091000 P 07/10/15 91.0 1.15 1.45
CME 150710P00091500 P 07/10/15 91.5 1.30 1.65
CME 150710P00092000 P 07/10/15 92.0 1.50 1.80
CME 150710P00092500 P 07/10/15 92.5 1.65 2.00
CME 150710P00093000 P 07/10/15 93.0 1.85 2.20
CME 150710P00093500 P 07/10/15 93.5 2.10 2.45
CME 150710P00094000 P 07/10/15 94.0 2.35 2.70
CME 150710P00094500 P 07/10/15 94.5 2.60 2.95
CME 150710P00095000 P 07/10/15 95.0 2.85 3.20
CME 150710P00095500 P 07/10/15 95.5 3.10 3.60
CME 150710P00096000 P 07/10/15 96.0 3.50 3.90
CME 150710P00096500 P 07/10/15 96.5 3.60 4.50
CME 150710P00097000 P 07/10/15 97.0 3.90 4.90
CME 150710P00097500 P 07/10/15 97.5 4.40 5.50
CME 150710P00098000 P 07/10/15 98.0 4.70 5.70
CME 150710P00098500 P 07/10/15 98.5 5.10 6.10
CME 150710P00099000 P 07/10/15 99.0 5.60 6.70
CME 150710P00099500 P 07/10/15 99.5 6.00 7.30
CME 150710P00100000 P 07/10/15 100.0 6.50 7.40
CME 150710P00101000 P 07/10/15 101.0 7.40 8.30
CME 150710P00102000 P 07/10/15 102.0 8.30 9.30
CME 150710P00103000 P 07/10/15 103.0 9.30 10.20
CME 150717C00047500 C 07/17/15 47.5 44.60 48.10
CME 150717C00050000 C 07/17/15 50.0 42.20 45.60
CME 150717C00055000 C 07/17/15 55.0 37.10 40.60
CME 150717C00060000 C 07/17/15 60.0 32.20 35.60
CME 150717C00065000 C 07/17/15 65.0 27.20 30.60
CME 150717C00070000 C 07/17/15 70.0 22.10 25.60
CME 150717C00075000 C 07/17/15 75.0 17.10 20.50
CME 150717C00080000 C 07/17/15 80.0 13.40 14.50
CME 150717C00085000 C 07/17/15 85.0 8.50 9.30
CME 150717C00087500 C 07/17/15 87.5 6.10 7.00
CME 150717C00090000 C 07/17/15 90.0 4.60 4.90
CME 150717C00092500 C 07/17/15 92.5 2.85 3.10
CME 150717C00095000 C 07/17/15 95.0 1.60 1.75
CME 150717C00097500 C 07/17/15 97.5 0.70 1.00
CME 150717C00100000 C 07/17/15 100.0 0.30 0.50
CME 150717C00105000 C 07/17/15 105.0 0.05 0.15
CME 150717C00110000 C 07/17/15 110.0 0.00 0.10
CME 150717C00115000 C 07/17/15 115.0 0.00 0.10
CME 150717C00120000 C 07/17/15 120.0 0.00 0.05
CME 150717C00125000 C 07/17/15 125.0 0.00 0.05
CME 150717C00130000 C 07/17/15 130.0 0.00 0.05
CME 150717C00135000 C 07/17/15 135.0 0.00 0.05
CME 150717C00140000 C 07/17/15 140.0 0.00 0.05
CME 150717P00047500 P 07/17/15 47.5 0.00 0.05
CME 150717P00050000 P 07/17/15 50.0 0.00 0.05
CME 150717P00055000 P 07/17/15 55.0 0.00 0.05
CME 150717P00060000 P 07/17/15 60.0 0.00 0.05
CME 150717P00065000 P 07/17/15 65.0 0.00 0.10
CME 150717P00070000 P 07/17/15 70.0 0.00 0.10
CME 150717P00075000 P 07/17/15 75.0 0.05 0.20
CME 150717P00080000 P 07/17/15 80.0 0.15 0.30
CME 150717P00085000 P 07/17/15 85.0 0.40 0.60
CME 150717P00087500 P 07/17/15 87.5 0.65 0.85
CME 150717P00090000 P 07/17/15 90.0 1.15 1.25
CME 150717P00092500 P 07/17/15 92.5 1.90 2.05
CME 150717P00095000 P 07/17/15 95.0 3.10 3.30
CME 150717P00097500 P 07/17/15 97.5 4.70 5.50
CME 150717P00100000 P 07/17/15 100.0 6.80 7.60
CME 150717P00105000 P 07/17/15 105.0 11.30 12.20
CME 150717P00110000 P 07/17/15 110.0 16.20 17.10
CME 150717P00115000 P 07/17/15 115.0 21.20 22.10
CME 150717P00120000 P 07/17/15 120.0 25.10 28.40
CME 150717P00125000 P 07/17/15 125.0 30.10 33.40
CME 150717P00130000 P 07/17/15 130.0 35.10 38.30
CME 150717P00135000 P 07/17/15 135.0 40.10 43.40
CME 150717P00140000 P 07/17/15 140.0 45.10 48.40
CME 150918C00047500 C 09/18/15 47.5 44.20 48.10
CME 150918C00050000 C 09/18/15 50.0 41.70 45.80
CME 150918C00055000 C 09/18/15 55.0 36.70 40.60
CME 150918C00060000 C 09/18/15 60.0 31.70 35.60
CME 150918C00065000 C 09/18/15 65.0 26.70 30.50
CME 150918C00070000 C 09/18/15 70.0 22.00 25.40
CME 150918C00075000 C 09/18/15 75.0 17.20 20.50
CME 150918C00077500 C 09/18/15 77.5 15.80 17.60
CME 150918C00080000 C 09/18/15 80.0 13.60 14.70
CME 150918C00082500 C 09/18/15 82.5 11.30 12.00
CME 150918C00085000 C 09/18/15 85.0 9.00 9.80
CME 150918C00087500 C 09/18/15 87.5 7.30 7.80
CME 150918C00090000 C 09/18/15 90.0 5.50 6.00
CME 150918C00092500 C 09/18/15 92.5 4.00 4.40
CME 150918C00095000 C 09/18/15 95.0 2.90 3.10
CME 150918C00097500 C 09/18/15 97.5 1.85 2.05
CME 150918C00100000 C 09/18/15 100.0 1.15 1.35
CME 150918C00105000 C 09/18/15 105.0 0.40 0.70
CME 150918C00110000 C 09/18/15 110.0 0.15 0.35
CME 150918C00115000 C 09/18/15 115.0 0.05 0.20
CME 150918C00120000 C 09/18/15 120.0 0.00 0.10
CME 150918P00047500 P 09/18/15 47.5 0.00 0.10
CME 150918P00050000 P 09/18/15 50.0 0.00 0.10
CME 150918P00055000 P 09/18/15 55.0 0.05 0.10
CME 150918P00060000 P 09/18/15 60.0 0.05 0.20
CME 150918P00065000 P 09/18/15 65.0 0.15 0.30
CME 150918P00070000 P 09/18/15 70.0 0.20 0.45
CME 150918P00075000 P 09/18/15 75.0 0.30 0.60
CME 150918P00077500 P 09/18/15 77.5 0.45 0.75
CME 150918P00080000 P 09/18/15 80.0 0.60 0.90
CME 150918P00082500 P 09/18/15 82.5 0.95 1.20
CME 150918P00085000 P 09/18/15 85.0 1.25 1.60
CME 150918P00087500 P 09/18/15 87.5 1.80 2.15
CME 150918P00090000 P 09/18/15 90.0 2.55 2.95
CME 150918P00092500 P 09/18/15 92.5 3.50 3.90
CME 150918P00095000 P 09/18/15 95.0 4.70 5.20
CME 150918P00097500 P 09/18/15 97.5 6.20 6.90
CME 150918P00100000 P 09/18/15 100.0 8.10 8.80
CME 150918P00105000 P 09/18/15 105.0 12.20 13.10
CME 150918P00110000 P 09/18/15 110.0 16.90 17.80
CME 150918P00115000 P 09/18/15 115.0 20.60 24.00
CME 150918P00120000 P 09/18/15 120.0 25.00 29.20
CME 151218C00047500 C 12/18/15 47.5 44.50 48.20
CME 151218C00050000 C 12/18/15 50.0 42.00 45.70
CME 151218C00055000 C 12/18/15 55.0 37.00 40.70
CME 151218C00060000 C 12/18/15 60.0 32.00 35.70
CME 151218C00065000 C 12/18/15 65.0 27.00 30.50
CME 151218C00070000 C 12/18/15 70.0 22.10 25.70
CME 151218C00075000 C 12/18/15 75.0 18.60 20.20
CME 151218C00080000 C 12/18/15 80.0 14.00 14.90
CME 151218C00082500 C 12/18/15 82.5 11.90 13.30
CME 151218C00085000 C 12/18/15 85.0 9.90 11.40
CME 151218C00087500 C 12/18/15 87.5 8.00 8.90
CME 151218C00090000 C 12/18/15 90.0 6.30 7.10
CME 151218C00092500 C 12/18/15 92.5 5.20 5.60
CME 151218C00095000 C 12/18/15 95.0 4.00 4.30
CME 151218C00097500 C 12/18/15 97.5 2.95 3.40
CME 151218C00100000 C 12/18/15 100.0 2.15 2.45
CME 151218C00105000 C 12/18/15 105.0 0.90 1.35
CME 151218C00110000 C 12/18/15 110.0 0.35 0.80
CME 151218C00115000 C 12/18/15 115.0 0.10 0.55
CME 151218C00120000 C 12/18/15 120.0 0.05 0.50
CME 151218C00125000 C 12/18/15 125.0 0.05 0.40
CME 151218C00130000 C 12/18/15 130.0 0.00 0.40
CME 151218C00135000 C 12/18/15 135.0 0.00 0.35
CME 151218P00047500 P 12/18/15 47.5 0.05 0.45
CME 151218P00050000 P 12/18/15 50.0 0.10 0.50
CME 151218P00055000 P 12/18/15 55.0 0.10 0.55
CME 151218P00060000 P 12/18/15 60.0 0.15 0.40
CME 151218P00065000 P 12/18/15 65.0 0.30 0.50
CME 151218P00070000 P 12/18/15 70.0 0.55 0.95
CME 151218P00075000 P 12/18/15 75.0 0.95 1.30
CME 151218P00080000 P 12/18/15 80.0 1.50 1.90
CME 151218P00082500 P 12/18/15 82.5 1.95 2.35
CME 151218P00085000 P 12/18/15 85.0 2.45 2.85
CME 151218P00087500 P 12/18/15 87.5 3.20 3.70
CME 151218P00090000 P 12/18/15 90.0 4.10 4.60
CME 151218P00092500 P 12/18/15 92.5 5.10 5.70
CME 151218P00095000 P 12/18/15 95.0 6.40 7.00
CME 151218P00097500 P 12/18/15 97.5 7.80 8.70
CME 151218P00100000 P 12/18/15 100.0 9.40 10.30
CME 151218P00105000 P 12/18/15 105.0 13.20 14.30
CME 151218P00110000 P 12/18/15 110.0 16.80 19.40
CME 151218P00115000 P 12/18/15 115.0 21.30 24.70
CME 151218P00120000 P 12/18/15 120.0 26.00 29.60
CME 151218P00125000 P 12/18/15 125.0 30.90 34.40
CME 151218P00130000 P 12/18/15 130.0 35.70 39.40
CME 151218P00135000 P 12/18/15 135.0 40.70 44.30
CME 160115C00035000 C 01/15/16 35.0 56.80 60.90
CME 160115C00037500 C 01/15/16 37.5 54.30 58.40
CME 160115C00040000 C 01/15/16 40.0 51.80 55.60
CME 160115C00042500 C 01/15/16 42.5 49.30 53.10
CME 160115C00045000 C 01/15/16 45.0 46.90 50.60
CME 160115C00047500 C 01/15/16 47.5 44.30 48.10
CME 160115C00050000 C 01/15/16 50.0 41.80 45.60
CME 160115C00055000 C 01/15/16 55.0 36.80 40.80
CME 160115C00057500 C 01/15/16 57.5 34.30 38.30
CME 160115C00060000 C 01/15/16 60.0 32.00 35.80
CME 160115C00062500 C 01/15/16 62.5 29.40 33.30
CME 160115C00065000 C 01/15/16 65.0 26.90 30.60
CME 160115C00067500 C 01/15/16 67.5 24.40 28.00
CME 160115C00070000 C 01/15/16 70.0 21.90 25.60
CME 160115C00072500 C 01/15/16 72.5 19.80 22.60
CME 160115C00075000 C 01/15/16 75.0 18.60 20.20
CME 160115C00077500 C 01/15/16 77.5 14.90 18.40
CME 160115C00080000 C 01/15/16 80.0 13.80 14.90
CME 160115C00082500 C 01/15/16 82.5 11.70 12.70
CME 160115C00085000 C 01/15/16 85.0 9.90 10.60
CME 160115C00087500 C 01/15/16 87.5 7.80 9.00
CME 160115C00090000 C 01/15/16 90.0 6.30 7.10
CME 160115C00092500 C 01/15/16 92.5 5.00 5.60
CME 160115C00095000 C 01/15/16 95.0 4.10 4.40
CME 160115C00097500 C 01/15/16 97.5 3.00 3.50
CME 160115C00100000 C 01/15/16 100.0 2.25 2.70
CME 160115C00105000 C 01/15/16 105.0 1.20 1.45
CME 160115C00110000 C 01/15/16 110.0 0.40 1.25
CME 160115C00115000 C 01/15/16 115.0 0.15 0.60
CME 160115C00120000 C 01/15/16 120.0 0.05 0.50
CME 160115C00125000 C 01/15/16 125.0 0.00 0.40
CME 160115P00035000 P 01/15/16 35.0 0.00 0.10
CME 160115P00037500 P 01/15/16 37.5 0.00 0.15
CME 160115P00040000 P 01/15/16 40.0 0.00 0.20
CME 160115P00042500 P 01/15/16 42.5 0.00 0.30
CME 160115P00045000 P 01/15/16 45.0 0.10 0.40
CME 160115P00047500 P 01/15/16 47.5 0.15 0.50
CME 160115P00050000 P 01/15/16 50.0 0.10 0.55
CME 160115P00055000 P 01/15/16 55.0 0.20 0.60
CME 160115P00057500 P 01/15/16 57.5 0.25 0.75
CME 160115P00060000 P 01/15/16 60.0 0.35 0.80
CME 160115P00062500 P 01/15/16 62.5 0.45 0.90
CME 160115P00065000 P 01/15/16 65.0 0.55 1.00
CME 160115P00067500 P 01/15/16 67.5 0.80 1.10
CME 160115P00070000 P 01/15/16 70.0 0.90 1.30
CME 160115P00072500 P 01/15/16 72.5 1.00 1.50
CME 160115P00075000 P 01/15/16 75.0 1.40 1.75
CME 160115P00077500 P 01/15/16 77.5 1.65 2.15
CME 160115P00080000 P 01/15/16 80.0 2.15 2.60
CME 160115P00082500 P 01/15/16 82.5 2.65 3.20
CME 160115P00085000 P 01/15/16 85.0 3.30 3.90
CME 160115P00087500 P 01/15/16 87.5 4.20 4.80
CME 160115P00090000 P 01/15/16 90.0 5.20 5.80
CME 160115P00092500 P 01/15/16 92.5 6.40 7.10
CME 160115P00095000 P 01/15/16 95.0 7.90 9.00
CME 160115P00097500 P 01/15/16 97.5 9.50 10.40
CME 160115P00100000 P 01/15/16 100.0 11.30 12.70
CME 160115P00105000 P 01/15/16 105.0 15.50 17.50
CME 160115P00110000 P 01/15/16 110.0 18.70 20.80
CME 160115P00115000 P 01/15/16 115.0 23.40 26.00
CME 160115P00120000 P 01/15/16 120.0 27.90 31.80
CME 160115P00125000 P 01/15/16 125.0 32.80 36.70
CME 170120C00042500 C 01/20/17 42.5 49.00 53.70
CME 170120C00045000 C 01/20/17 45.0 46.50 51.20
CME 170120C00047500 C 01/20/17 47.5 44.00 48.70
CME 170120C00050000 C 01/20/17 50.0 41.50 46.20
CME 170120C00055000 C 01/20/17 55.0 36.50 41.30
CME 170120C00060000 C 01/20/17 60.0 31.60 36.30
CME 170120C00065000 C 01/20/17 65.0 27.10 31.30
CME 170120C00070000 C 01/20/17 70.0 23.60 25.50
CME 170120C00075000 C 01/20/17 75.0 19.30 20.70
CME 170120C00077500 C 01/20/17 77.5 17.40 18.70
CME 170120C00080000 C 01/20/17 80.0 15.50 16.80
CME 170120C00082500 C 01/20/17 82.5 13.70 15.10
CME 170120C00085000 C 01/20/17 85.0 12.10 13.30
CME 170120C00087500 C 01/20/17 87.5 10.60 11.60
CME 170120C00090000 C 01/20/17 90.0 9.30 10.40
CME 170120C00092500 C 01/20/17 92.5 8.00 9.20
CME 170120C00095000 C 01/20/17 95.0 6.90 8.10
CME 170120C00097500 C 01/20/17 97.5 5.80 7.10
CME 170120C00100000 C 01/20/17 100.0 5.10 6.10
CME 170120C00105000 C 01/20/17 105.0 3.60 4.70
CME 170120C00110000 C 01/20/17 110.0 2.50 3.60
CME 170120C00115000 C 01/20/17 115.0 1.80 2.65
CME 170120C00120000 C 01/20/17 120.0 1.25 2.05
CME 170120C00125000 C 01/20/17 125.0 0.75 1.70
CME 170120C00130000 C 01/20/17 130.0 0.60 1.35
CME 170120C00135000 C 01/20/17 135.0 0.40 1.15
CME 170120C00140000 C 01/20/17 140.0 0.25 0.95
CME 170120C00145000 C 01/20/17 145.0 0.10 0.75
CME 170120P00042500 P 01/20/17 42.5 0.60 1.10
CME 170120P00045000 P 01/20/17 45.0 0.65 1.45
CME 170120P00047500 P 01/20/17 47.5 0.80 1.55
CME 170120P00050000 P 01/20/17 50.0 1.00 1.75
CME 170120P00055000 P 01/20/17 55.0 1.40 2.15
CME 170120P00060000 P 01/20/17 60.0 1.90 2.70
CME 170120P00065000 P 01/20/17 65.0 2.70 3.40
CME 170120P00070000 P 01/20/17 70.0 3.50 4.60
CME 170120P00075000 P 01/20/17 75.0 4.80 5.80
CME 170120P00077500 P 01/20/17 77.5 5.60 6.60
CME 170120P00080000 P 01/20/17 80.0 6.60 7.50
CME 170120P00082500 P 01/20/17 82.5 7.40 8.40
CME 170120P00085000 P 01/20/17 85.0 8.50 9.50
CME 170120P00087500 P 01/20/17 87.5 9.50 10.80
CME 170120P00090000 P 01/20/17 90.0 10.80 12.00
CME 170120P00092500 P 01/20/17 92.5 12.20 13.50
CME 170120P00095000 P 01/20/17 95.0 13.60 15.00
CME 170120P00097500 P 01/20/17 97.5 15.10 17.30
CME 170120P00100000 P 01/20/17 100.0 16.80 19.10
CME 170120P00105000 P 01/20/17 105.0 20.30 23.60
CME 170120P00110000 P 01/20/17 110.0 24.20 27.10
CME 170120P00115000 P 01/20/17 115.0 28.40 32.00
CME 170120P00120000 P 01/20/17 120.0 32.70 36.30
CME 170120P00125000 P 01/20/17 125.0 37.30 40.70
CME 170120P00130000 P 01/20/17 130.0 41.10 45.50
CME 170120P00135000 P 01/20/17 135.0 45.90 50.40
CME 170120P00140000 P 01/20/17 140.0 50.50 55.20
CME 170120P00145000 P 01/20/17 145.0 55.50 60.00

OPRA data is delayed 15 minutes.