Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-15)Premium Content

Cme Group Inc (CME)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 160527C00070000 C 05/27/16 70.0 25.10 28.20
CME 160527C00075000 C 05/27/16 75.0 20.20 23.40
CME 160527C00078000 C 05/27/16 78.0 17.20 20.40
CME 160527C00079000 C 05/27/16 79.0 16.20 19.40
CME 160527C00080000 C 05/27/16 80.0 15.20 18.50
CME 160527C00081000 C 05/27/16 81.0 14.20 16.80
CME 160527C00081500 C 05/27/16 81.5 13.70 17.00
CME 160527C00082000 C 05/27/16 82.0 13.20 15.90
CME 160527C00082500 C 05/27/16 82.5 12.70 16.00
CME 160527C00083000 C 05/27/16 83.0 12.20 15.50
CME 160527C00083500 C 05/27/16 83.5 11.70 14.40
CME 160527C00084000 C 05/27/16 84.0 11.20 13.90
CME 160527C00084500 C 05/27/16 84.5 10.70 13.80
CME 160527C00085000 C 05/27/16 85.0 10.20 12.90
CME 160527C00085500 C 05/27/16 85.5 9.70 12.80
CME 160527C00086000 C 05/27/16 86.0 9.20 11.90
CME 160527C00086500 C 05/27/16 86.5 8.70 11.40
CME 160527C00087000 C 05/27/16 87.0 8.20 10.90
CME 160527C00087500 C 05/27/16 87.5 7.70 10.40
CME 160527C00088000 C 05/27/16 88.0 7.20 9.90
CME 160527C00088500 C 05/27/16 88.5 6.70 9.40
CME 160527C00089000 C 05/27/16 89.0 6.20 8.40
CME 160527C00089500 C 05/27/16 89.5 6.20 7.80
CME 160527C00090000 C 05/27/16 90.0 5.70 7.20
CME 160527C00090500 C 05/27/16 90.5 5.20 6.80
CME 160527C00091000 C 05/27/16 91.0 4.70 6.30
CME 160527C00091500 C 05/27/16 91.5 4.30 5.80
CME 160527C00092000 C 05/27/16 92.0 3.80 5.20
CME 160527C00092500 C 05/27/16 92.5 3.50 4.70
CME 160527C00093000 C 05/27/16 93.0 2.90 4.30
CME 160527C00093500 C 05/27/16 93.5 2.65 3.70
CME 160527C00094000 C 05/27/16 94.0 2.20 3.10
CME 160527C00094500 C 05/27/16 94.5 1.00 2.85
CME 160527C00095000 C 05/27/16 95.0 1.65 2.20
CME 160527C00095500 C 05/27/16 95.5 1.35 1.75
CME 160527C00096000 C 05/27/16 96.0 1.00 1.20
CME 160527C00096500 C 05/27/16 96.5 0.75 0.90
CME 160527C00097000 C 05/27/16 97.0 0.50 0.65
CME 160527C00097500 C 05/27/16 97.5 0.30 0.40
CME 160527C00098000 C 05/27/16 98.0 0.15 0.25
CME 160527C00098500 C 05/27/16 98.5 0.10 0.20
CME 160527C00099000 C 05/27/16 99.0 0.00 0.15
CME 160527C00099500 C 05/27/16 99.5 0.00 0.10
CME 160527C00100000 C 05/27/16 100.0 0.00 0.10
CME 160527C00101000 C 05/27/16 101.0 0.00 0.05
CME 160527C00102000 C 05/27/16 102.0 0.00 0.05
CME 160527C00103000 C 05/27/16 103.0 0.00 0.05
CME 160527C00104000 C 05/27/16 104.0 0.00 0.05
CME 160527C00105000 C 05/27/16 105.0 0.00 0.05
CME 160527C00106000 C 05/27/16 106.0 0.00 0.05
CME 160527C00107000 C 05/27/16 107.0 0.00 0.05
CME 160527C00108000 C 05/27/16 108.0 0.00 0.05
CME 160527C00109000 C 05/27/16 109.0 0.00 0.05
CME 160527C00110000 C 05/27/16 110.0 0.00 0.30
CME 160527C00115000 C 05/27/16 115.0 0.00 0.30
CME 160527C00120000 C 05/27/16 120.0 0.00 0.30
CME 160527P00070000 P 05/27/16 70.0 0.00 0.05
CME 160527P00075000 P 05/27/16 75.0 0.00 0.05
CME 160527P00078000 P 05/27/16 78.0 0.00 0.05
CME 160527P00079000 P 05/27/16 79.0 0.00 0.05
CME 160527P00080000 P 05/27/16 80.0 0.00 0.05
CME 160527P00081000 P 05/27/16 81.0 0.00 0.05
CME 160527P00081500 P 05/27/16 81.5 0.00 0.05
CME 160527P00082000 P 05/27/16 82.0 0.00 0.05
CME 160527P00082500 P 05/27/16 82.5 0.00 0.05
CME 160527P00083000 P 05/27/16 83.0 0.00 0.05
CME 160527P00083500 P 05/27/16 83.5 0.00 0.05
CME 160527P00084000 P 05/27/16 84.0 0.00 0.05
CME 160527P00084500 P 05/27/16 84.5 0.00 0.05
CME 160527P00085000 P 05/27/16 85.0 0.00 0.05
CME 160527P00085500 P 05/27/16 85.5 0.00 0.05
CME 160527P00086000 P 05/27/16 86.0 0.00 0.05
CME 160527P00086500 P 05/27/16 86.5 0.00 0.05
CME 160527P00087000 P 05/27/16 87.0 0.00 0.05
CME 160527P00087500 P 05/27/16 87.5 0.00 0.05
CME 160527P00088000 P 05/27/16 88.0 0.00 0.05
CME 160527P00088500 P 05/27/16 88.5 0.00 0.05
CME 160527P00089000 P 05/27/16 89.0 0.00 0.05
CME 160527P00089500 P 05/27/16 89.5 0.00 0.10
CME 160527P00090000 P 05/27/16 90.0 0.00 0.10
CME 160527P00090500 P 05/27/16 90.5 0.00 0.05
CME 160527P00091000 P 05/27/16 91.0 0.00 0.10
CME 160527P00091500 P 05/27/16 91.5 0.00 0.05
CME 160527P00092000 P 05/27/16 92.0 0.00 0.15
CME 160527P00092500 P 05/27/16 92.5 0.00 0.15
CME 160527P00093000 P 05/27/16 93.0 0.00 0.20
CME 160527P00093500 P 05/27/16 93.5 0.05 0.10
CME 160527P00094000 P 05/27/16 94.0 0.05 0.15
CME 160527P00094500 P 05/27/16 94.5 0.10 0.30
CME 160527P00095000 P 05/27/16 95.0 0.20 0.30
CME 160527P00095500 P 05/27/16 95.5 0.30 0.40
CME 160527P00096000 P 05/27/16 96.0 0.45 0.55
CME 160527P00096500 P 05/27/16 96.5 0.60 0.75
CME 160527P00097000 P 05/27/16 97.0 0.85 1.05
CME 160527P00097500 P 05/27/16 97.5 1.15 1.35
CME 160527P00098000 P 05/27/16 98.0 1.30 1.75
CME 160527P00098500 P 05/27/16 98.5 1.50 2.65
CME 160527P00099000 P 05/27/16 99.0 1.90 3.20
CME 160527P00099500 P 05/27/16 99.5 1.60 3.80
CME 160527P00100000 P 05/27/16 100.0 2.80 4.30
CME 160527P00101000 P 05/27/16 101.0 3.70 5.30
CME 160527P00102000 P 05/27/16 102.0 4.80 6.20
CME 160527P00103000 P 05/27/16 103.0 5.60 7.30
CME 160527P00104000 P 05/27/16 104.0 6.60 8.30
CME 160527P00105000 P 05/27/16 105.0 7.10 9.80
CME 160527P00106000 P 05/27/16 106.0 8.10 10.80
CME 160527P00107000 P 05/27/16 107.0 9.10 11.80
CME 160527P00108000 P 05/27/16 108.0 10.10 12.80
CME 160527P00109000 P 05/27/16 109.0 11.10 13.80
CME 160527P00110000 P 05/27/16 110.0 11.70 14.80
CME 160527P00115000 P 05/27/16 115.0 16.50 19.80
CME 160527P00120000 P 05/27/16 120.0 21.90 24.90
CME 160603C00080000 C 06/03/16 80.0 15.10 17.80
CME 160603C00081000 C 06/03/16 81.0 14.20 17.50
CME 160603C00081500 C 06/03/16 81.5 13.70 16.90
CME 160603C00082000 C 06/03/16 82.0 13.20 16.40
CME 160603C00082500 C 06/03/16 82.5 12.60 15.80
CME 160603C00083000 C 06/03/16 83.0 12.10 14.80
CME 160603C00083500 C 06/03/16 83.5 11.70 14.50
CME 160603C00084000 C 06/03/16 84.0 11.20 13.80
CME 160603C00084500 C 06/03/16 84.5 10.70 13.50
CME 160603C00085000 C 06/03/16 85.0 10.20 12.80
CME 160603C00085500 C 06/03/16 85.5 9.70 12.30
CME 160603C00086000 C 06/03/16 86.0 9.20 11.90
CME 160603C00086500 C 06/03/16 86.5 8.70 11.40
CME 160603C00087000 C 06/03/16 87.0 8.30 10.90
CME 160603C00087500 C 06/03/16 87.5 7.90 10.60
CME 160603C00088000 C 06/03/16 88.0 7.40 10.00
CME 160603C00088500 C 06/03/16 88.5 6.80 9.60
CME 160603C00089000 C 06/03/16 89.0 6.60 9.00
CME 160603C00089500 C 06/03/16 89.5 6.30 8.30
CME 160603C00090000 C 06/03/16 90.0 5.80 8.00
CME 160603C00090500 C 06/03/16 90.5 5.20 8.00
CME 160603C00091000 C 06/03/16 91.0 4.90 6.50
CME 160603C00091500 C 06/03/16 91.5 4.00 7.00
CME 160603C00092000 C 06/03/16 92.0 3.50 5.50
CME 160603C00092500 C 06/03/16 92.5 3.60 4.90
CME 160603C00093000 C 06/03/16 93.0 2.95 4.50
CME 160603C00093500 C 06/03/16 93.5 2.30 4.00
CME 160603C00094000 C 06/03/16 94.0 2.65 3.70
CME 160603C00094500 C 06/03/16 94.5 2.25 3.10
CME 160603C00095000 C 06/03/16 95.0 2.10 2.35
CME 160603C00095500 C 06/03/16 95.5 1.55 2.20
CME 160603C00096000 C 06/03/16 96.0 1.40 2.05
CME 160603C00096500 C 06/03/16 96.5 1.10 1.65
CME 160603C00097000 C 06/03/16 97.0 0.85 1.10
CME 160603C00097500 C 06/03/16 97.5 0.65 0.80
CME 160603C00098000 C 06/03/16 98.0 0.40 0.75
CME 160603C00098500 C 06/03/16 98.5 0.25 0.65
CME 160603C00099000 C 06/03/16 99.0 0.20 0.35
CME 160603C00099500 C 06/03/16 99.5 0.00 0.45
CME 160603C00100000 C 06/03/16 100.0 0.00 0.25
CME 160603C00101000 C 06/03/16 101.0 0.00 0.25
CME 160603C00102000 C 06/03/16 102.0 0.00 0.20
CME 160603C00103000 C 06/03/16 103.0 0.00 0.20
CME 160603C00104000 C 06/03/16 104.0 0.00 0.15
CME 160603C00105000 C 06/03/16 105.0 0.00 0.15
CME 160603P00080000 P 06/03/16 80.0 0.00 0.15
CME 160603P00081000 P 06/03/16 81.0 0.00 0.15
CME 160603P00081500 P 06/03/16 81.5 0.00 0.15
CME 160603P00082000 P 06/03/16 82.0 0.00 0.15
CME 160603P00082500 P 06/03/16 82.5 0.00 0.15
CME 160603P00083000 P 06/03/16 83.0 0.00 0.15
CME 160603P00083500 P 06/03/16 83.5 0.00 0.15
CME 160603P00084000 P 06/03/16 84.0 0.00 0.15
CME 160603P00084500 P 06/03/16 84.5 0.00 0.15
CME 160603P00085000 P 06/03/16 85.0 0.00 0.15
CME 160603P00085500 P 06/03/16 85.5 0.00 0.20
CME 160603P00086000 P 06/03/16 86.0 0.00 0.20
CME 160603P00086500 P 06/03/16 86.5 0.00 0.20
CME 160603P00087000 P 06/03/16 87.0 0.00 0.20
CME 160603P00087500 P 06/03/16 87.5 0.00 0.10
CME 160603P00088000 P 06/03/16 88.0 0.00 0.20
CME 160603P00088500 P 06/03/16 88.5 0.00 0.20
CME 160603P00089000 P 06/03/16 89.0 0.00 0.20
CME 160603P00089500 P 06/03/16 89.5 0.00 0.25
CME 160603P00090000 P 06/03/16 90.0 0.00 0.10
CME 160603P00090500 P 06/03/16 90.5 0.00 0.25
CME 160603P00091000 P 06/03/16 91.0 0.00 0.35
CME 160603P00091500 P 06/03/16 91.5 0.00 0.25
CME 160603P00092000 P 06/03/16 92.0 0.00 0.25
CME 160603P00092500 P 06/03/16 92.5 0.15 0.50
CME 160603P00093000 P 06/03/16 93.0 0.20 0.60
CME 160603P00093500 P 06/03/16 93.5 0.25 0.65
CME 160603P00094000 P 06/03/16 94.0 0.30 0.70
CME 160603P00094500 P 06/03/16 94.5 0.40 0.85
CME 160603P00095000 P 06/03/16 95.0 0.50 1.05
CME 160603P00095500 P 06/03/16 95.5 0.65 1.00
CME 160603P00096000 P 06/03/16 96.0 0.80 1.10
CME 160603P00096500 P 06/03/16 96.5 1.00 1.55
CME 160603P00097000 P 06/03/16 97.0 1.25 1.80
CME 160603P00097500 P 06/03/16 97.5 1.35 2.15
CME 160603P00098000 P 06/03/16 98.0 1.65 2.50
CME 160603P00098500 P 06/03/16 98.5 1.75 2.85
CME 160603P00099000 P 06/03/16 99.0 1.80 4.20
CME 160603P00099500 P 06/03/16 99.5 2.20 4.70
CME 160603P00100000 P 06/03/16 100.0 3.10 4.40
CME 160603P00101000 P 06/03/16 101.0 2.60 6.00
CME 160603P00102000 P 06/03/16 102.0 4.70 6.30
CME 160603P00103000 P 06/03/16 103.0 5.50 7.80
CME 160603P00104000 P 06/03/16 104.0 6.20 8.30
CME 160603P00105000 P 06/03/16 105.0 7.10 9.90
CME 160610C00080000 C 06/10/16 80.0 14.90 18.00
CME 160610C00081000 C 06/10/16 81.0 13.70 17.60
CME 160610C00081500 C 06/10/16 81.5 13.50 16.50
CME 160610C00082000 C 06/10/16 82.0 12.70 16.50
CME 160610C00082500 C 06/10/16 82.5 12.50 15.50
CME 160610C00083000 C 06/10/16 83.0 12.10 15.50
CME 160610C00083500 C 06/10/16 83.5 11.90 14.50
CME 160610C00084000 C 06/10/16 84.0 11.00 14.50
CME 160610C00084500 C 06/10/16 84.5 10.20 13.40
CME 160610C00085000 C 06/10/16 85.0 9.70 12.90
CME 160610C00085500 C 06/10/16 85.5 9.60 12.40
CME 160610C00086000 C 06/10/16 86.0 8.90 12.00
CME 160610C00086500 C 06/10/16 86.5 8.60 11.70
CME 160610C00087000 C 06/10/16 87.0 8.10 11.10
CME 160610C00087500 C 06/10/16 87.5 7.50 10.70
CME 160610C00088000 C 06/10/16 88.0 7.00 10.10
CME 160610C00088500 C 06/10/16 88.5 7.00 9.80
CME 160610C00089000 C 06/10/16 89.0 6.20 9.50
CME 160610C00089500 C 06/10/16 89.5 5.80 8.00
CME 160610C00090000 C 06/10/16 90.0 5.20 8.40
CME 160610C00090500 C 06/10/16 90.5 4.90 7.60
CME 160610C00091000 C 06/10/16 91.0 4.40 7.40
CME 160610C00091500 C 06/10/16 91.5 3.80 7.10
CME 160610C00092000 C 06/10/16 92.0 3.60 6.70
CME 160610C00092500 C 06/10/16 92.5 3.60 5.90
CME 160610C00093000 C 06/10/16 93.0 3.20 5.80
CME 160610C00093500 C 06/10/16 93.5 3.00 4.90
CME 160610C00094000 C 06/10/16 94.0 1.90 3.60
CME 160610C00094500 C 06/10/16 94.5 2.35 3.10
CME 160610C00095000 C 06/10/16 95.0 2.00 2.70
CME 160610C00095500 C 06/10/16 95.5 1.65 2.35
CME 160610C00096000 C 06/10/16 96.0 1.25 1.90
CME 160610C00096500 C 06/10/16 96.5 0.90 1.70
CME 160610C00097000 C 06/10/16 97.0 0.65 1.35
CME 160610C00097500 C 06/10/16 97.5 0.65 1.15
CME 160610C00098000 C 06/10/16 98.0 0.30 1.05
CME 160610C00098500 C 06/10/16 98.5 0.20 0.80
CME 160610C00099000 C 06/10/16 99.0 0.10 0.65
CME 160610C00099500 C 06/10/16 99.5 0.05 0.60
CME 160610C00100000 C 06/10/16 100.0 0.10 0.50
CME 160610C00101000 C 06/10/16 101.0 0.00 0.35
CME 160610C00102000 C 06/10/16 102.0 0.00 0.25
CME 160610C00103000 C 06/10/16 103.0 0.00 0.20
CME 160610C00104000 C 06/10/16 104.0 0.00 0.20
CME 160610C00105000 C 06/10/16 105.0 0.00 0.15
CME 160610P00080000 P 06/10/16 80.0 0.00 0.20
CME 160610P00081000 P 06/10/16 81.0 0.00 0.20
CME 160610P00081500 P 06/10/16 81.5 0.00 0.20
CME 160610P00082000 P 06/10/16 82.0 0.00 0.20
CME 160610P00082500 P 06/10/16 82.5 0.00 0.15
CME 160610P00083000 P 06/10/16 83.0 0.00 0.20
CME 160610P00083500 P 06/10/16 83.5 0.00 0.20
CME 160610P00084000 P 06/10/16 84.0 0.00 0.20
CME 160610P00084500 P 06/10/16 84.5 0.00 0.20
CME 160610P00085000 P 06/10/16 85.0 0.00 0.20
CME 160610P00085500 P 06/10/16 85.5 0.00 0.25
CME 160610P00086000 P 06/10/16 86.0 0.00 0.25
CME 160610P00086500 P 06/10/16 86.5 0.00 0.25
CME 160610P00087000 P 06/10/16 87.0 0.00 0.25
CME 160610P00087500 P 06/10/16 87.5 0.00 0.30
CME 160610P00088000 P 06/10/16 88.0 0.00 0.35
CME 160610P00088500 P 06/10/16 88.5 0.00 0.30
CME 160610P00089000 P 06/10/16 89.0 0.00 0.35
CME 160610P00089500 P 06/10/16 89.5 0.00 0.40
CME 160610P00090000 P 06/10/16 90.0 0.05 0.45
CME 160610P00090500 P 06/10/16 90.5 0.00 0.50
CME 160610P00091000 P 06/10/16 91.0 0.10 0.65
CME 160610P00091500 P 06/10/16 91.5 0.15 0.65
CME 160610P00092000 P 06/10/16 92.0 0.05 0.70
CME 160610P00092500 P 06/10/16 92.5 0.25 0.70
CME 160610P00093000 P 06/10/16 93.0 0.20 0.75
CME 160610P00093500 P 06/10/16 93.5 0.40 0.85
CME 160610P00094000 P 06/10/16 94.0 0.30 0.95
CME 160610P00094500 P 06/10/16 94.5 0.45 1.10
CME 160610P00095000 P 06/10/16 95.0 0.65 1.30
CME 160610P00095500 P 06/10/16 95.5 1.15 1.40
CME 160610P00096000 P 06/10/16 96.0 1.00 1.70
CME 160610P00096500 P 06/10/16 96.5 1.25 1.90
CME 160610P00097000 P 06/10/16 97.0 1.65 2.15
CME 160610P00097500 P 06/10/16 97.5 1.95 2.45
CME 160610P00098000 P 06/10/16 98.0 2.25 2.85
CME 160610P00098500 P 06/10/16 98.5 1.30 3.90
CME 160610P00099000 P 06/10/16 99.0 1.80 4.30
CME 160610P00099500 P 06/10/16 99.5 2.05 5.40
CME 160610P00100000 P 06/10/16 100.0 2.45 5.80
CME 160610P00101000 P 06/10/16 101.0 3.40 7.20
CME 160610P00102000 P 06/10/16 102.0 4.60 7.80
CME 160610P00103000 P 06/10/16 103.0 5.20 8.70
CME 160610P00104000 P 06/10/16 104.0 6.60 9.70
CME 160610P00105000 P 06/10/16 105.0 7.20 10.70
CME 160617C00045000 C 06/17/16 45.0 49.70 53.10
CME 160617C00047500 C 06/17/16 47.5 47.10 50.20
CME 160617C00050000 C 06/17/16 50.0 44.60 47.70
CME 160617C00055000 C 06/17/16 55.0 39.70 43.60
CME 160617C00060000 C 06/17/16 60.0 34.60 38.60
CME 160617C00065000 C 06/17/16 65.0 29.70 33.60
CME 160617C00070000 C 06/17/16 70.0 24.80 28.10
CME 160617C00075000 C 06/17/16 75.0 20.00 23.30
CME 160617C00077500 C 06/17/16 77.5 17.50 20.70
CME 160617C00078000 C 06/17/16 78.0 17.00 20.30
CME 160617C00079000 C 06/17/16 79.0 15.80 18.90
CME 160617C00080000 C 06/17/16 80.0 15.50 17.80
CME 160617C00081000 C 06/17/16 81.0 13.80 17.00
CME 160617C00081500 C 06/17/16 81.5 13.30 16.50
CME 160617C00082000 C 06/17/16 82.0 12.80 16.00
CME 160617C00082500 C 06/17/16 82.5 12.70 15.20
CME 160617C00083000 C 06/17/16 83.0 11.90 15.00
CME 160617C00083500 C 06/17/16 83.5 11.40 14.50
CME 160617C00084000 C 06/17/16 84.0 10.90 14.10
CME 160617C00084500 C 06/17/16 84.5 10.40 13.70
CME 160617C00085000 C 06/17/16 85.0 10.60 12.80
CME 160617C00085500 C 06/17/16 85.5 9.40 12.80
CME 160617C00086000 C 06/17/16 86.0 8.90 12.20
CME 160617C00086500 C 06/17/16 86.5 8.50 11.50
CME 160617C00087000 C 06/17/16 87.0 8.00 11.10
CME 160617C00087500 C 06/17/16 87.5 8.50 9.90
CME 160617C00088000 C 06/17/16 88.0 7.00 10.10
CME 160617C00088500 C 06/17/16 88.5 6.50 9.60
CME 160617C00089000 C 06/17/16 89.0 6.10 9.10
CME 160617C00089500 C 06/17/16 89.5 6.50 7.80
CME 160617C00090000 C 06/17/16 90.0 6.10 7.20
CME 160617C00090500 C 06/17/16 90.5 4.60 7.50
CME 160617C00091000 C 06/17/16 91.0 4.60 7.00
CME 160617C00091500 C 06/17/16 91.5 4.20 6.10
CME 160617C00092000 C 06/17/16 92.0 3.70 6.20
CME 160617C00092500 C 06/17/16 92.5 3.50 5.60
CME 160617C00093000 C 06/17/16 93.0 3.60 4.60
CME 160617C00093500 C 06/17/16 93.5 3.40 4.20
CME 160617C00094000 C 06/17/16 94.0 3.00 3.60
CME 160617C00094500 C 06/17/16 94.5 2.70 3.20
CME 160617C00095000 C 06/17/16 95.0 2.45 2.80
CME 160617C00095500 C 06/17/16 95.5 2.10 2.45
CME 160617C00096000 C 06/17/16 96.0 1.75 2.10
CME 160617C00096500 C 06/17/16 96.5 1.50 1.80
CME 160617C00097000 C 06/17/16 97.0 1.25 1.55
CME 160617C00097500 C 06/17/16 97.5 1.05 1.20
CME 160617C00098000 C 06/17/16 98.0 0.85 1.10
CME 160617C00098500 C 06/17/16 98.5 0.70 0.90
CME 160617C00099000 C 06/17/16 99.0 0.55 0.70
CME 160617C00099500 C 06/17/16 99.5 0.45 0.60
CME 160617C00100000 C 06/17/16 100.0 0.35 0.45
CME 160617C00101000 C 06/17/16 101.0 0.20 0.30
CME 160617C00102000 C 06/17/16 102.0 0.10 0.20
CME 160617C00103000 C 06/17/16 103.0 0.05 0.15
CME 160617C00104000 C 06/17/16 104.0 0.00 0.10
CME 160617C00105000 C 06/17/16 105.0 0.00 0.10
CME 160617C00106000 C 06/17/16 106.0 0.00 0.10
CME 160617C00107000 C 06/17/16 107.0 0.00 0.05
CME 160617C00108000 C 06/17/16 108.0 0.00 0.05
CME 160617C00109000 C 06/17/16 109.0 0.00 0.30
CME 160617C00110000 C 06/17/16 110.0 0.00 0.05
CME 160617C00115000 C 06/17/16 115.0 0.00 0.05
CME 160617C00120000 C 06/17/16 120.0 0.00 0.05
CME 160617C00125000 C 06/17/16 125.0 0.00 0.05
CME 160617C00130000 C 06/17/16 130.0 0.00 0.05
CME 160617P00045000 P 06/17/16 45.0 0.00 0.05
CME 160617P00047500 P 06/17/16 47.5 0.00 0.05
CME 160617P00050000 P 06/17/16 50.0 0.00 0.05
CME 160617P00055000 P 06/17/16 55.0 0.00 0.05
CME 160617P00060000 P 06/17/16 60.0 0.00 0.05
CME 160617P00065000 P 06/17/16 65.0 0.00 0.05
CME 160617P00070000 P 06/17/16 70.0 0.00 0.05
CME 160617P00075000 P 06/17/16 75.0 0.00 0.05
CME 160617P00077500 P 06/17/16 77.5 0.00 0.10
CME 160617P00078000 P 06/17/16 78.0 0.00 0.20
CME 160617P00079000 P 06/17/16 79.0 0.00 0.20
CME 160617P00080000 P 06/17/16 80.0 0.00 0.10
CME 160617P00081000 P 06/17/16 81.0 0.00 0.20
CME 160617P00081500 P 06/17/16 81.5 0.00 0.20
CME 160617P00082000 P 06/17/16 82.0 0.00 0.20
CME 160617P00082500 P 06/17/16 82.5 0.05 0.10
CME 160617P00083000 P 06/17/16 83.0 0.00 0.10
CME 160617P00083500 P 06/17/16 83.5 0.00 0.25
CME 160617P00084000 P 06/17/16 84.0 0.00 0.10
CME 160617P00084500 P 06/17/16 84.5 0.00 0.10
CME 160617P00085000 P 06/17/16 85.0 0.05 0.10
CME 160617P00085500 P 06/17/16 85.5 0.00 0.15
CME 160617P00086000 P 06/17/16 86.0 0.00 0.15
CME 160617P00086500 P 06/17/16 86.5 0.05 0.35
CME 160617P00087000 P 06/17/16 87.0 0.05 0.25
CME 160617P00087500 P 06/17/16 87.5 0.10 0.25
CME 160617P00088000 P 06/17/16 88.0 0.10 0.40
CME 160617P00088500 P 06/17/16 88.5 0.10 0.45
CME 160617P00089000 P 06/17/16 89.0 0.10 0.45
CME 160617P00089500 P 06/17/16 89.5 0.20 0.45
CME 160617P00090000 P 06/17/16 90.0 0.25 0.40
CME 160617P00090500 P 06/17/16 90.5 0.30 0.60
CME 160617P00091000 P 06/17/16 91.0 0.35 0.55
CME 160617P00091500 P 06/17/16 91.5 0.40 0.70
CME 160617P00092000 P 06/17/16 92.0 0.50 0.65
CME 160617P00092500 P 06/17/16 92.5 0.55 0.75
CME 160617P00093000 P 06/17/16 93.0 0.65 0.85
CME 160617P00093500 P 06/17/16 93.5 0.80 0.95
CME 160617P00094000 P 06/17/16 94.0 0.90 1.10
CME 160617P00094500 P 06/17/16 94.5 1.05 1.35
CME 160617P00095000 P 06/17/16 95.0 1.25 1.40
CME 160617P00095500 P 06/17/16 95.5 1.40 1.70
CME 160617P00096000 P 06/17/16 96.0 1.65 1.80
CME 160617P00096500 P 06/17/16 96.5 1.85 2.05
CME 160617P00097000 P 06/17/16 97.0 2.10 2.40
CME 160617P00097500 P 06/17/16 97.5 2.40 2.70
CME 160617P00098000 P 06/17/16 98.0 2.65 3.00
CME 160617P00098500 P 06/17/16 98.5 2.95 3.50
CME 160617P00099000 P 06/17/16 99.0 1.95 4.90
CME 160617P00099500 P 06/17/16 99.5 2.25 5.30
CME 160617P00100000 P 06/17/16 100.0 2.80 5.70
CME 160617P00101000 P 06/17/16 101.0 3.40 6.70
CME 160617P00102000 P 06/17/16 102.0 4.40 7.70
CME 160617P00103000 P 06/17/16 103.0 5.30 8.80
CME 160617P00104000 P 06/17/16 104.0 6.20 9.70
CME 160617P00105000 P 06/17/16 105.0 7.20 10.50
CME 160617P00106000 P 06/17/16 106.0 8.70 11.40
CME 160617P00107000 P 06/17/16 107.0 9.00 12.70
CME 160617P00108000 P 06/17/16 108.0 10.40 13.50
CME 160617P00109000 P 06/17/16 109.0 11.00 14.80
CME 160617P00110000 P 06/17/16 110.0 12.20 15.70
CME 160617P00115000 P 06/17/16 115.0 16.90 20.80
CME 160617P00120000 P 06/17/16 120.0 22.10 25.50
CME 160617P00125000 P 06/17/16 125.0 27.10 30.40
CME 160617P00130000 P 06/17/16 130.0 32.10 35.50
CME 160624C00075000 C 06/24/16 75.0 19.60 23.50
CME 160624C00080000 C 06/24/16 80.0 14.90 18.40
CME 160624C00081000 C 06/24/16 81.0 13.70 17.00
CME 160624C00081500 C 06/24/16 81.5 13.50 17.00
CME 160624C00082000 C 06/24/16 82.0 12.80 16.40
CME 160624C00082500 C 06/24/16 82.5 12.20 15.50
CME 160624C00083000 C 06/24/16 83.0 12.10 14.80
CME 160624C00083500 C 06/24/16 83.5 11.70 14.90
CME 160624C00084000 C 06/24/16 84.0 11.20 14.40
CME 160624C00084500 C 06/24/16 84.5 10.50 13.00
CME 160624C00085000 C 06/24/16 85.0 10.10 13.50
CME 160624C00085500 C 06/24/16 85.5 9.70 13.00
CME 160624C00086000 C 06/24/16 86.0 8.90 12.50
CME 160624C00086500 C 06/24/16 86.5 8.40 12.00
CME 160624C00087000 C 06/24/16 87.0 8.10 11.40
CME 160624C00087500 C 06/24/16 87.5 7.60 11.00
CME 160624C00088000 C 06/24/16 88.0 7.00 10.50
CME 160624C00088500 C 06/24/16 88.5 7.40 9.90
CME 160624C00089000 C 06/24/16 89.0 6.40 9.60
CME 160624C00089500 C 06/24/16 89.5 6.00 9.10
CME 160624C00090000 C 06/24/16 90.0 6.00 7.60
CME 160624C00090500 C 06/24/16 90.5 4.70 8.20
CME 160624C00091000 C 06/24/16 91.0 4.60 6.70
CME 160624C00091500 C 06/24/16 91.5 4.20 7.00
CME 160624C00092000 C 06/24/16 92.0 4.40 6.90
CME 160624C00092500 C 06/24/16 92.5 3.40 5.60
CME 160624C00093000 C 06/24/16 93.0 3.80 5.00
CME 160624C00093500 C 06/24/16 93.5 2.60 4.20
CME 160624C00094000 C 06/24/16 94.0 3.20 3.80
CME 160624C00094500 C 06/24/16 94.5 3.00 3.40
CME 160624C00095000 C 06/24/16 95.0 2.65 3.10
CME 160624C00095500 C 06/24/16 95.5 2.20 2.75
CME 160624C00096000 C 06/24/16 96.0 2.05 2.45
CME 160624C00096500 C 06/24/16 96.5 1.75 2.10
CME 160624C00097000 C 06/24/16 97.0 1.50 1.90
CME 160624C00097500 C 06/24/16 97.5 1.30 1.65
CME 160624C00098000 C 06/24/16 98.0 0.95 1.30
CME 160624C00098500 C 06/24/16 98.5 0.90 1.20
CME 160624C00099000 C 06/24/16 99.0 0.75 1.15
CME 160624C00099500 C 06/24/16 99.5 0.60 0.95
CME 160624C00100000 C 06/24/16 100.0 0.50 0.70
CME 160624C00101000 C 06/24/16 101.0 0.25 0.50
CME 160624C00102000 C 06/24/16 102.0 0.15 0.35
CME 160624C00103000 C 06/24/16 103.0 0.05 0.30
CME 160624C00104000 C 06/24/16 104.0 0.05 0.25
CME 160624C00105000 C 06/24/16 105.0 0.00 0.20
CME 160624P00075000 P 06/24/16 75.0 0.00 0.15
CME 160624P00080000 P 06/24/16 80.0 0.00 0.20
CME 160624P00081000 P 06/24/16 81.0 0.00 0.25
CME 160624P00081500 P 06/24/16 81.5 0.00 0.25
CME 160624P00082000 P 06/24/16 82.0 0.00 0.25
CME 160624P00082500 P 06/24/16 82.5 0.05 0.25
CME 160624P00083000 P 06/24/16 83.0 0.05 0.25
CME 160624P00083500 P 06/24/16 83.5 0.05 0.30
CME 160624P00084000 P 06/24/16 84.0 0.05 0.30
CME 160624P00084500 P 06/24/16 84.5 0.05 0.30
CME 160624P00085000 P 06/24/16 85.0 0.05 0.30
CME 160624P00085500 P 06/24/16 85.5 0.05 0.35
CME 160624P00086000 P 06/24/16 86.0 0.10 0.35
CME 160624P00086500 P 06/24/16 86.5 0.15 0.40
CME 160624P00087000 P 06/24/16 87.0 0.20 0.35
CME 160624P00087500 P 06/24/16 87.5 0.15 0.45
CME 160624P00088000 P 06/24/16 88.0 0.20 0.50
CME 160624P00088500 P 06/24/16 88.5 0.25 0.55
CME 160624P00089000 P 06/24/16 89.0 0.30 0.60
CME 160624P00089500 P 06/24/16 89.5 0.35 0.65
CME 160624P00090000 P 06/24/16 90.0 0.40 0.60
CME 160624P00090500 P 06/24/16 90.5 0.40 0.75
CME 160624P00091000 P 06/24/16 91.0 0.50 0.75
CME 160624P00091500 P 06/24/16 91.5 0.60 0.80
CME 160624P00092000 P 06/24/16 92.0 0.70 0.90
CME 160624P00092500 P 06/24/16 92.5 0.75 1.00
CME 160624P00093000 P 06/24/16 93.0 0.90 1.10
CME 160624P00093500 P 06/24/16 93.5 1.00 1.30
CME 160624P00094000 P 06/24/16 94.0 1.20 1.35
CME 160624P00094500 P 06/24/16 94.5 1.30 1.55
CME 160624P00095000 P 06/24/16 95.0 1.45 1.70
CME 160624P00095500 P 06/24/16 95.5 1.70 1.90
CME 160624P00096000 P 06/24/16 96.0 1.90 2.10
CME 160624P00096500 P 06/24/16 96.5 2.15 2.45
CME 160624P00097000 P 06/24/16 97.0 2.40 2.70
CME 160624P00097500 P 06/24/16 97.5 2.70 3.00
CME 160624P00098000 P 06/24/16 98.0 3.00 3.30
CME 160624P00098500 P 06/24/16 98.5 3.30 3.60
CME 160624P00099000 P 06/24/16 99.0 3.40 4.50
CME 160624P00099500 P 06/24/16 99.5 2.50 5.60
CME 160624P00100000 P 06/24/16 100.0 3.80 6.30
CME 160624P00101000 P 06/24/16 101.0 4.10 6.30
CME 160624P00102000 P 06/24/16 102.0 4.70 7.60
CME 160624P00103000 P 06/24/16 103.0 5.70 8.30
CME 160624P00104000 P 06/24/16 104.0 7.30 9.30
CME 160624P00105000 P 06/24/16 105.0 7.30 10.80
CME 160701C00075000 C 07/01/16 75.0 19.90 23.10
CME 160701C00080000 C 07/01/16 80.0 14.90 18.40
CME 160701C00085000 C 07/01/16 85.0 10.10 13.50
CME 160701C00085500 C 07/01/16 85.5 9.70 13.00
CME 160701C00086000 C 07/01/16 86.0 9.10 12.30
CME 160701C00086500 C 07/01/16 86.5 8.60 12.00
CME 160701C00087000 C 07/01/16 87.0 8.10 11.50
CME 160701C00087500 C 07/01/16 87.5 7.80 10.90
CME 160701C00088000 C 07/01/16 88.0 7.20 9.60
CME 160701C00088500 C 07/01/16 88.5 6.90 10.10
CME 160701C00089000 C 07/01/16 89.0 7.10 9.60
CME 160701C00089500 C 07/01/16 89.5 6.00 9.20
CME 160701C00090000 C 07/01/16 90.0 6.30 8.50
CME 160701C00090500 C 07/01/16 90.5 5.30 8.30
CME 160701C00091000 C 07/01/16 91.0 4.70 7.50
CME 160701C00091500 C 07/01/16 91.5 4.30 7.30
CME 160701C00092000 C 07/01/16 92.0 4.60 6.70
CME 160701C00092500 C 07/01/16 92.5 4.30 5.30
CME 160701C00093000 C 07/01/16 93.0 4.20 4.80
CME 160701C00093500 C 07/01/16 93.5 3.90 4.40
CME 160701C00094000 C 07/01/16 94.0 3.50 4.00
CME 160701C00094500 C 07/01/16 94.5 3.20 3.60
CME 160701C00095000 C 07/01/16 95.0 2.80 3.30
CME 160701C00095500 C 07/01/16 95.5 2.55 2.95
CME 160701C00096000 C 07/01/16 96.0 2.05 2.65
CME 160701C00096500 C 07/01/16 96.5 2.00 2.40
CME 160701C00097000 C 07/01/16 97.0 1.75 2.05
CME 160701C00097500 C 07/01/16 97.5 1.45 1.85
CME 160701C00098000 C 07/01/16 98.0 1.30 1.60
CME 160701C00098500 C 07/01/16 98.5 1.10 1.45
CME 160701C00099000 C 07/01/16 99.0 0.95 1.20
CME 160701C00099500 C 07/01/16 99.5 0.80 1.05
CME 160701C00100000 C 07/01/16 100.0 0.65 0.95
CME 160701C00101000 C 07/01/16 101.0 0.45 0.70
CME 160701C00102000 C 07/01/16 102.0 0.25 0.50
CME 160701C00103000 C 07/01/16 103.0 0.15 0.35
CME 160701C00104000 C 07/01/16 104.0 0.10 0.25
CME 160701C00105000 C 07/01/16 105.0 0.05 0.20
CME 160701P00075000 P 07/01/16 75.0 0.00 0.15
CME 160701P00080000 P 07/01/16 80.0 0.00 0.25
CME 160701P00085000 P 07/01/16 85.0 0.15 0.40
CME 160701P00085500 P 07/01/16 85.5 0.20 0.30
CME 160701P00086000 P 07/01/16 86.0 0.20 0.45
CME 160701P00086500 P 07/01/16 86.5 0.25 0.50
CME 160701P00087000 P 07/01/16 87.0 0.25 0.55
CME 160701P00087500 P 07/01/16 87.5 0.30 0.55
CME 160701P00088000 P 07/01/16 88.0 0.35 0.60
CME 160701P00088500 P 07/01/16 88.5 0.40 0.65
CME 160701P00089000 P 07/01/16 89.0 0.40 0.70
CME 160701P00089500 P 07/01/16 89.5 0.50 0.80
CME 160701P00090000 P 07/01/16 90.0 0.45 0.85
CME 160701P00090500 P 07/01/16 90.5 0.60 0.85
CME 160701P00091000 P 07/01/16 91.0 0.70 0.95
CME 160701P00091500 P 07/01/16 91.5 0.75 1.05
CME 160701P00092000 P 07/01/16 92.0 0.85 1.15
CME 160701P00092500 P 07/01/16 92.5 0.95 1.25
CME 160701P00093000 P 07/01/16 93.0 1.05 1.40
CME 160701P00093500 P 07/01/16 93.5 1.20 1.60
CME 160701P00094000 P 07/01/16 94.0 1.35 1.75
CME 160701P00094500 P 07/01/16 94.5 1.50 1.90
CME 160701P00095000 P 07/01/16 95.0 1.70 1.95
CME 160701P00095500 P 07/01/16 95.5 1.90 2.30
CME 160701P00096000 P 07/01/16 96.0 2.10 2.50
CME 160701P00096500 P 07/01/16 96.5 2.35 2.70
CME 160701P00097000 P 07/01/16 97.0 2.60 2.95
CME 160701P00097500 P 07/01/16 97.5 2.85 3.20
CME 160701P00098000 P 07/01/16 98.0 3.10 3.50
CME 160701P00098500 P 07/01/16 98.5 3.50 3.90
CME 160701P00099000 P 07/01/16 99.0 3.80 4.20
CME 160701P00099500 P 07/01/16 99.5 2.65 6.10
CME 160701P00100000 P 07/01/16 100.0 3.40 6.00
CME 160701P00101000 P 07/01/16 101.0 4.20 7.10
CME 160701P00102000 P 07/01/16 102.0 5.70 7.80
CME 160701P00103000 P 07/01/16 103.0 5.70 8.60
CME 160701P00104000 P 07/01/16 104.0 6.50 9.80
CME 160701P00105000 P 07/01/16 105.0 7.70 11.00
CME 160715C00050000 C 07/15/16 50.0 45.00 48.50
CME 160715C00055000 C 07/15/16 55.0 40.10 43.50
CME 160715C00060000 C 07/15/16 60.0 34.40 38.50
CME 160715C00065000 C 07/15/16 65.0 30.20 33.30
CME 160715C00070000 C 07/15/16 70.0 24.50 28.20
CME 160715C00075000 C 07/15/16 75.0 19.50 23.50
CME 160715C00080000 C 07/15/16 80.0 14.50 18.50
CME 160715C00085000 C 07/15/16 85.0 10.80 12.90
CME 160715C00087500 C 07/15/16 87.5 8.60 10.80
CME 160715C00090000 C 07/15/16 90.0 5.70 8.60
CME 160715C00092500 C 07/15/16 92.5 4.80 5.50
CME 160715C00095000 C 07/15/16 95.0 3.20 3.70
CME 160715C00097500 C 07/15/16 97.5 1.95 2.05
CME 160715C00100000 C 07/15/16 100.0 0.95 1.20
CME 160715C00105000 C 07/15/16 105.0 0.15 0.30
CME 160715C00110000 C 07/15/16 110.0 0.00 0.10
CME 160715C00115000 C 07/15/16 115.0 0.00 0.05
CME 160715C00120000 C 07/15/16 120.0 0.00 0.05
CME 160715C00125000 C 07/15/16 125.0 0.00 0.05
CME 160715C00130000 C 07/15/16 130.0 0.00 0.05
CME 160715C00135000 C 07/15/16 135.0 0.00 0.05
CME 160715C00140000 C 07/15/16 140.0 0.00 0.05
CME 160715C00145000 C 07/15/16 145.0 0.00 0.05
CME 160715P00050000 P 07/15/16 50.0 0.00 0.05
CME 160715P00055000 P 07/15/16 55.0 0.00 0.05
CME 160715P00060000 P 07/15/16 60.0 0.00 0.05
CME 160715P00065000 P 07/15/16 65.0 0.00 0.05
CME 160715P00070000 P 07/15/16 70.0 0.00 0.10
CME 160715P00075000 P 07/15/16 75.0 0.00 0.20
CME 160715P00080000 P 07/15/16 80.0 0.10 0.35
CME 160715P00085000 P 07/15/16 85.0 0.30 0.60
CME 160715P00087500 P 07/15/16 87.5 0.50 0.75
CME 160715P00090000 P 07/15/16 90.0 0.80 1.05
CME 160715P00092500 P 07/15/16 92.5 1.35 1.55
CME 160715P00095000 P 07/15/16 95.0 2.15 2.35
CME 160715P00097500 P 07/15/16 97.5 3.30 3.60
CME 160715P00100000 P 07/15/16 100.0 4.60 5.20
CME 160715P00105000 P 07/15/16 105.0 7.20 10.90
CME 160715P00110000 P 07/15/16 110.0 12.70 15.60
CME 160715P00115000 P 07/15/16 115.0 17.20 20.70
CME 160715P00120000 P 07/15/16 120.0 22.00 26.20
CME 160715P00125000 P 07/15/16 125.0 27.00 31.20
CME 160715P00130000 P 07/15/16 130.0 32.00 36.20
CME 160715P00135000 P 07/15/16 135.0 37.00 41.20
CME 160715P00140000 P 07/15/16 140.0 42.00 46.20
CME 160715P00145000 P 07/15/16 145.0 47.00 51.20
CME 160916C00042500 C 09/16/16 42.5 52.00 56.00
CME 160916C00045000 C 09/16/16 45.0 49.50 53.50
CME 160916C00047500 C 09/16/16 47.5 47.00 51.00
CME 160916C00050000 C 09/16/16 50.0 44.50 48.50
CME 160916C00055000 C 09/16/16 55.0 39.60 43.50
CME 160916C00060000 C 09/16/16 60.0 34.60 38.50
CME 160916C00065000 C 09/16/16 65.0 29.60 33.50
CME 160916C00070000 C 09/16/16 70.0 24.50 28.50
CME 160916C00075000 C 09/16/16 75.0 19.90 23.10
CME 160916C00077500 C 09/16/16 77.5 17.20 21.10
CME 160916C00080000 C 09/16/16 80.0 15.10 18.10
CME 160916C00082500 C 09/16/16 82.5 13.10 16.30
CME 160916C00085000 C 09/16/16 85.0 10.50 14.00
CME 160916C00087500 C 09/16/16 87.5 9.00 11.90
CME 160916C00090000 C 09/16/16 90.0 7.70 8.80
CME 160916C00092500 C 09/16/16 92.5 6.30 6.70
CME 160916C00095000 C 09/16/16 95.0 4.70 5.10
CME 160916C00097500 C 09/16/16 97.5 3.40 3.70
CME 160916C00100000 C 09/16/16 100.0 2.30 2.65
CME 160916C00105000 C 09/16/16 105.0 0.95 1.15
CME 160916C00110000 C 09/16/16 110.0 0.30 0.45
CME 160916C00115000 C 09/16/16 115.0 0.05 0.25
CME 160916C00120000 C 09/16/16 120.0 0.00 0.10
CME 160916C00125000 C 09/16/16 125.0 0.00 0.10
CME 160916P00042500 P 09/16/16 42.5 0.00 0.05
CME 160916P00045000 P 09/16/16 45.0 0.00 0.05
CME 160916P00047500 P 09/16/16 47.5 0.00 0.05
CME 160916P00050000 P 09/16/16 50.0 0.00 0.05
CME 160916P00055000 P 09/16/16 55.0 0.00 0.10
CME 160916P00060000 P 09/16/16 60.0 0.05 0.20
CME 160916P00065000 P 09/16/16 65.0 0.05 0.35
CME 160916P00070000 P 09/16/16 70.0 0.15 0.40
CME 160916P00075000 P 09/16/16 75.0 0.30 0.65
CME 160916P00077500 P 09/16/16 77.5 0.50 0.70
CME 160916P00080000 P 09/16/16 80.0 0.60 0.95
CME 160916P00082500 P 09/16/16 82.5 0.80 1.20
CME 160916P00085000 P 09/16/16 85.0 1.15 1.45
CME 160916P00087500 P 09/16/16 87.5 1.60 2.05
CME 160916P00090000 P 09/16/16 90.0 2.25 2.40
CME 160916P00092500 P 09/16/16 92.5 3.00 3.10
CME 160916P00095000 P 09/16/16 95.0 3.90 4.40
CME 160916P00097500 P 09/16/16 97.5 5.00 5.50
CME 160916P00100000 P 09/16/16 100.0 6.50 7.10
CME 160916P00105000 P 09/16/16 105.0 8.70 11.90
CME 160916P00110000 P 09/16/16 110.0 13.70 16.80
CME 160916P00115000 P 09/16/16 115.0 17.80 21.60
CME 160916P00120000 P 09/16/16 120.0 23.10 26.50
CME 160916P00125000 P 09/16/16 125.0 27.70 31.50
CME 161216C00050000 C 12/16/16 50.0 44.20 48.80
CME 161216C00055000 C 12/16/16 55.0 39.20 43.80
CME 161216C00060000 C 12/16/16 60.0 34.50 38.70
CME 161216C00065000 C 12/16/16 65.0 29.40 33.80
CME 161216C00070000 C 12/16/16 70.0 24.50 28.90
CME 161216C00075000 C 12/16/16 75.0 20.20 23.70
CME 161216C00080000 C 12/16/16 80.0 15.80 18.90
CME 161216C00082500 C 12/16/16 82.5 13.60 16.80
CME 161216C00085000 C 12/16/16 85.0 11.50 14.70
CME 161216C00087500 C 12/16/16 87.5 10.80 11.70
CME 161216C00090000 C 12/16/16 90.0 8.90 9.90
CME 161216C00092500 C 12/16/16 92.5 7.60 8.10
CME 161216C00095000 C 12/16/16 95.0 6.20 6.60
CME 161216C00097500 C 12/16/16 97.5 4.90 5.30
CME 161216C00100000 C 12/16/16 100.0 3.80 4.10
CME 161216C00105000 C 12/16/16 105.0 1.45 2.40
CME 161216C00110000 C 12/16/16 110.0 0.75 1.60
CME 161216C00115000 C 12/16/16 115.0 0.15 1.85
CME 161216C00120000 C 12/16/16 120.0 0.00 0.55
CME 161216C00125000 C 12/16/16 125.0 0.00 0.40
CME 161216C00130000 C 12/16/16 130.0 0.00 0.35
CME 161216C00135000 C 12/16/16 135.0 0.00 0.30
CME 161216P00050000 P 12/16/16 50.0 0.00 0.45
CME 161216P00055000 P 12/16/16 55.0 0.00 0.55
CME 161216P00060000 P 12/16/16 60.0 0.10 0.65
CME 161216P00065000 P 12/16/16 65.0 0.25 0.80
CME 161216P00070000 P 12/16/16 70.0 0.55 1.10
CME 161216P00075000 P 12/16/16 75.0 0.95 1.45
CME 161216P00080000 P 12/16/16 80.0 1.45 2.15
CME 161216P00082500 P 12/16/16 82.5 1.85 2.45
CME 161216P00085000 P 12/16/16 85.0 2.30 2.95
CME 161216P00087500 P 12/16/16 87.5 3.30 3.50
CME 161216P00090000 P 12/16/16 90.0 3.40 4.30
CME 161216P00092500 P 12/16/16 92.5 4.70 5.20
CME 161216P00095000 P 12/16/16 95.0 6.00 6.30
CME 161216P00097500 P 12/16/16 97.5 7.00 7.50
CME 161216P00100000 P 12/16/16 100.0 8.20 8.80
CME 161216P00105000 P 12/16/16 105.0 10.90 13.80
CME 161216P00110000 P 12/16/16 110.0 14.20 17.80
CME 161216P00115000 P 12/16/16 115.0 18.90 22.30
CME 161216P00120000 P 12/16/16 120.0 23.60 26.50
CME 161216P00125000 P 12/16/16 125.0 27.90 32.20
CME 161216P00130000 P 12/16/16 130.0 32.80 37.00
CME 161216P00135000 P 12/16/16 135.0 37.60 41.90
CME 170120C00042500 C 01/20/17 42.5 51.90 56.30
CME 170120C00045000 C 01/20/17 45.0 49.30 53.80
CME 170120C00047500 C 01/20/17 47.5 46.90 51.40
CME 170120C00050000 C 01/20/17 50.0 44.40 48.80
CME 170120C00055000 C 01/20/17 55.0 39.50 43.90
CME 170120C00060000 C 01/20/17 60.0 34.40 38.90
CME 170120C00065000 C 01/20/17 65.0 29.50 33.80
CME 170120C00070000 C 01/20/17 70.0 24.50 28.90
CME 170120C00075000 C 01/20/17 75.0 20.40 23.00
CME 170120C00077500 C 01/20/17 77.5 17.90 21.30
CME 170120C00080000 C 01/20/17 80.0 15.70 19.40
CME 170120C00082500 C 01/20/17 82.5 13.60 17.20
CME 170120C00085000 C 01/20/17 85.0 11.60 15.20
CME 170120C00087500 C 01/20/17 87.5 10.50 12.60
CME 170120C00090000 C 01/20/17 90.0 8.80 10.10
CME 170120C00092500 C 01/20/17 92.5 7.80 8.40
CME 170120C00095000 C 01/20/17 95.0 6.30 7.30
CME 170120C00097500 C 01/20/17 97.5 5.10 5.50
CME 170120C00100000 C 01/20/17 100.0 4.00 4.20
CME 170120C00105000 C 01/20/17 105.0 2.05 2.60
CME 170120C00110000 C 01/20/17 110.0 0.75 1.75
CME 170120C00115000 C 01/20/17 115.0 0.30 1.00
CME 170120C00120000 C 01/20/17 120.0 0.10 0.65
CME 170120C00125000 C 01/20/17 125.0 0.05 0.55
CME 170120C00130000 C 01/20/17 130.0 0.00 0.40
CME 170120C00135000 C 01/20/17 135.0 0.00 0.50
CME 170120C00140000 C 01/20/17 140.0 0.00 0.35
CME 170120C00145000 C 01/20/17 145.0 0.00 0.35
CME 170120P00042500 P 01/20/17 42.5 0.00 0.65
CME 170120P00045000 P 01/20/17 45.0 0.00 0.55
CME 170120P00047500 P 01/20/17 47.5 0.00 0.60
CME 170120P00050000 P 01/20/17 50.0 0.00 0.60
CME 170120P00055000 P 01/20/17 55.0 0.15 0.80
CME 170120P00060000 P 01/20/17 60.0 0.60 0.85
CME 170120P00065000 P 01/20/17 65.0 0.60 1.20
CME 170120P00070000 P 01/20/17 70.0 1.10 1.55
CME 170120P00075000 P 01/20/17 75.0 1.50 2.15
CME 170120P00077500 P 01/20/17 77.5 2.15 2.50
CME 170120P00080000 P 01/20/17 80.0 2.60 2.75
CME 170120P00082500 P 01/20/17 82.5 3.10 3.30
CME 170120P00085000 P 01/20/17 85.0 3.70 4.00
CME 170120P00087500 P 01/20/17 87.5 4.50 4.70
CME 170120P00090000 P 01/20/17 90.0 5.30 5.60
CME 170120P00092500 P 01/20/17 92.5 6.40 6.80
CME 170120P00095000 P 01/20/17 95.0 7.60 8.00
CME 170120P00097500 P 01/20/17 97.5 8.80 9.40
CME 170120P00100000 P 01/20/17 100.0 10.10 11.70
CME 170120P00105000 P 01/20/17 105.0 12.30 15.20
CME 170120P00110000 P 01/20/17 110.0 16.40 19.70
CME 170120P00115000 P 01/20/17 115.0 21.00 24.20
CME 170120P00120000 P 01/20/17 120.0 26.00 29.10
CME 170120P00125000 P 01/20/17 125.0 30.20 34.40
CME 170120P00130000 P 01/20/17 130.0 34.90 39.30
CME 170120P00135000 P 01/20/17 135.0 39.80 44.20
CME 170120P00140000 P 01/20/17 140.0 44.90 49.20
CME 170120P00145000 P 01/20/17 145.0 49.90 54.20
CME 180119C00042500 C 01/19/18 42.5 51.60 56.50
CME 180119C00045000 C 01/19/18 45.0 49.00 54.00
CME 180119C00047500 C 01/19/18 47.5 46.60 51.50
CME 180119C00050000 C 01/19/18 50.0 44.10 49.00
CME 180119C00055000 C 01/19/18 55.0 39.30 44.00
CME 180119C00060000 C 01/19/18 60.0 34.30 39.00
CME 180119C00065000 C 01/19/18 65.0 29.30 34.00
CME 180119C00070000 C 01/19/18 70.0 24.10 29.00
CME 180119C00075000 C 01/19/18 75.0 20.60 25.00
CME 180119C00077500 C 01/19/18 77.5 18.50 22.50
CME 180119C00080000 C 01/19/18 80.0 16.50 20.50
CME 180119C00082500 C 01/19/18 82.5 14.70 18.50
CME 180119C00085000 C 01/19/18 85.0 12.60 17.00
CME 180119C00087500 C 01/19/18 87.5 12.50 13.70
CME 180119C00090000 C 01/19/18 90.0 10.90 12.20
CME 180119C00092500 C 01/19/18 92.5 9.50 10.80
CME 180119C00095000 C 01/19/18 95.0 8.20 9.60
CME 180119C00097500 C 01/19/18 97.5 7.10 8.40
CME 180119C00100000 C 01/19/18 100.0 6.10 7.40
CME 180119C00105000 C 01/19/18 105.0 4.40 5.70
CME 180119C00110000 C 01/19/18 110.0 3.10 4.30
CME 180119C00115000 C 01/19/18 115.0 2.15 3.20
CME 180119C00120000 C 01/19/18 120.0 1.50 2.45
CME 180119C00125000 C 01/19/18 125.0 1.00 1.85
CME 180119C00130000 C 01/19/18 130.0 0.70 1.40
CME 180119C00135000 C 01/19/18 135.0 0.45 1.05
CME 180119C00140000 C 01/19/18 140.0 0.30 0.80
CME 180119C00145000 C 01/19/18 145.0 0.15 0.65
CME 180119P00042500 P 01/19/18 42.5 0.60 1.25
CME 180119P00045000 P 01/19/18 45.0 0.80 1.40
CME 180119P00047500 P 01/19/18 47.5 0.85 1.60
CME 180119P00050000 P 01/19/18 50.0 1.20 1.75
CME 180119P00055000 P 01/19/18 55.0 1.45 2.20
CME 180119P00060000 P 01/19/18 60.0 2.00 2.80
CME 180119P00065000 P 01/19/18 65.0 2.70 3.50
CME 180119P00070000 P 01/19/18 70.0 3.70 4.50
CME 180119P00075000 P 01/19/18 75.0 4.90 5.50
CME 180119P00077500 P 01/19/18 77.5 5.60 6.60
CME 180119P00080000 P 01/19/18 80.0 6.60 7.40
CME 180119P00082500 P 01/19/18 82.5 7.50 8.30
CME 180119P00085000 P 01/19/18 85.0 8.60 9.40
CME 180119P00087500 P 01/19/18 87.5 9.30 10.50
CME 180119P00090000 P 01/19/18 90.0 10.40 11.70
CME 180119P00092500 P 01/19/18 92.5 11.70 13.00
CME 180119P00095000 P 01/19/18 95.0 13.00 14.50
CME 180119P00097500 P 01/19/18 97.5 14.50 16.00
CME 180119P00100000 P 01/19/18 100.0 16.00 17.60
CME 180119P00105000 P 01/19/18 105.0 19.40 21.10
CME 180119P00110000 P 01/19/18 110.0 21.50 26.00
CME 180119P00115000 P 01/19/18 115.0 25.50 30.00
CME 180119P00120000 P 01/19/18 120.0 30.00 34.50
CME 180119P00125000 P 01/19/18 125.0 34.50 39.00
CME 180119P00130000 P 01/19/18 130.0 39.00 43.50
CME 180119P00135000 P 01/19/18 135.0 43.50 48.00
CME 180119P00140000 P 01/19/18 140.0 48.10 53.00
CME 180119P00145000 P 01/19/18 145.0 53.00 57.50

OPRA data is delayed 15 minutes.