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 (2016-10-14)Premium Content

Cme Group Inc (CME)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 161216C00050000 C 12/16/16 50.0 70.20 74.80
CME 161216C00055000 C 12/16/16 55.0 65.20 69.80
CME 161216C00060000 C 12/16/16 60.0 60.20 64.80
CME 161216C00065000 C 12/16/16 65.0 55.20 59.80
CME 161216C00070000 C 12/16/16 70.0 50.20 54.80
CME 161216C00075000 C 12/16/16 75.0 45.20 49.80
CME 161216C00080000 C 12/16/16 80.0 40.20 44.80
CME 161216C00082500 C 12/16/16 82.5 37.70 42.30
CME 161216C00085000 C 12/16/16 85.0 35.20 39.80
CME 161216C00087500 C 12/16/16 87.5 32.70 37.30
CME 161216C00090000 C 12/16/16 90.0 30.20 34.90
CME 161216C00091000 C 12/16/16 91.0 29.20 33.90
CME 161216C00092000 C 12/16/16 92.0 28.20 32.90
CME 161216C00092500 C 12/16/16 92.5 27.80 32.40
CME 161216C00093000 C 12/16/16 93.0 27.20 31.80
CME 161216C00094000 C 12/16/16 94.0 26.20 30.80
CME 161216C00095000 C 12/16/16 95.0 25.30 29.90
CME 161216C00095500 C 12/16/16 95.5 24.80 29.40
CME 161216C00096000 C 12/16/16 96.0 24.20 28.70
CME 161216C00096500 C 12/16/16 96.5 23.80 28.00
CME 161216C00097000 C 12/16/16 97.0 23.30 27.90
CME 161216C00097500 C 12/16/16 97.5 22.70 27.30
CME 161216C00098000 C 12/16/16 98.0 22.30 26.80
CME 161216C00098500 C 12/16/16 98.5 21.70 26.20
CME 161216C00099000 C 12/16/16 99.0 21.20 25.50
CME 161216C00099500 C 12/16/16 99.5 20.80 25.40
CME 161216C00100000 C 12/16/16 100.0 20.30 24.90
CME 161216C00101000 C 12/16/16 101.0 19.20 23.40
CME 161216C00102000 C 12/16/16 102.0 18.20 22.50
CME 161216C00103000 C 12/16/16 103.0 17.20 21.70
CME 161216C00104000 C 12/16/16 104.0 16.20 20.80
CME 161216C00105000 C 12/16/16 105.0 15.30 19.80
CME 161216C00106000 C 12/16/16 106.0 14.20 18.90
CME 161216C00107000 C 12/16/16 107.0 13.30 17.80
CME 161216C00108000 C 12/16/16 108.0 12.20 16.70
CME 161216C00109000 C 12/16/16 109.0 11.20 15.70
CME 161216C00110000 C 12/16/16 110.0 12.20 13.10
CME 161216C00111000 C 12/16/16 111.0 9.20 13.80
CME 161216C00112000 C 12/16/16 112.0 8.40 12.70
CME 161216C00113000 C 12/16/16 113.0 7.30 11.70
CME 161216C00114000 C 12/16/16 114.0 6.30 10.90
CME 161216C00115000 C 12/16/16 115.0 7.10 7.90
CME 161216C00116000 C 12/16/16 116.0 4.40 8.50
CME 161216C00117000 C 12/16/16 117.0 3.90 7.30
CME 161216C00118000 C 12/16/16 118.0 4.80 5.10
CME 161216C00119000 C 12/16/16 119.0 3.80 4.20
CME 161216C00120000 C 12/16/16 120.0 3.10 3.30
CME 161216C00121000 C 12/16/16 121.0 2.35 2.55
CME 161216C00122000 C 12/16/16 122.0 1.65 1.85
CME 161216C00123000 C 12/16/16 123.0 1.10 1.30
CME 161216C00124000 C 12/16/16 124.0 0.70 0.85
CME 161216C00125000 C 12/16/16 125.0 0.40 0.50
CME 161216C00126000 C 12/16/16 126.0 0.05 1.00
CME 161216C00127000 C 12/16/16 127.0 0.05 0.50
CME 161216C00128000 C 12/16/16 128.0 0.00 0.50
CME 161216C00129000 C 12/16/16 129.0 0.00 1.40
CME 161216C00130000 C 12/16/16 130.0 0.00 0.40
CME 161216C00131000 C 12/16/16 131.0 0.00 0.40
CME 161216C00132000 C 12/16/16 132.0 0.00 0.45
CME 161216C00135000 C 12/16/16 135.0 0.00 0.40
CME 161216C00140000 C 12/16/16 140.0 0.00 0.35
CME 161216C00145000 C 12/16/16 145.0 0.00 1.20
CME 161216C00150000 C 12/16/16 150.0 0.00 0.40
CME 161216C00155000 C 12/16/16 155.0 0.00 1.30
CME 161216C00160000 C 12/16/16 160.0 0.00 2.15
CME 161216P00050000 P 12/16/16 50.0 0.00 2.05
CME 161216P00055000 P 12/16/16 55.0 0.00 0.40
CME 161216P00060000 P 12/16/16 60.0 0.00 0.50
CME 161216P00065000 P 12/16/16 65.0 0.00 2.15
CME 161216P00070000 P 12/16/16 70.0 0.00 2.15
CME 161216P00075000 P 12/16/16 75.0 0.00 0.50
CME 161216P00080000 P 12/16/16 80.0 0.00 0.50
CME 161216P00082500 P 12/16/16 82.5 0.00 0.50
CME 161216P00085000 P 12/16/16 85.0 0.00 1.00
CME 161216P00087500 P 12/16/16 87.5 0.00 2.15
CME 161216P00090000 P 12/16/16 90.0 0.00 0.05
CME 161216P00091000 P 12/16/16 91.0 0.00 0.50
CME 161216P00092000 P 12/16/16 92.0 0.00 0.45
CME 161216P00092500 P 12/16/16 92.5 0.00 0.45
CME 161216P00093000 P 12/16/16 93.0 0.00 1.30
CME 161216P00094000 P 12/16/16 94.0 0.00 0.50
CME 161216P00095000 P 12/16/16 95.0 0.00 0.05
CME 161216P00095500 P 12/16/16 95.5 0.00 0.50
CME 161216P00096000 P 12/16/16 96.0 0.00 0.50
CME 161216P00096500 P 12/16/16 96.5 0.00 0.50
CME 161216P00097000 P 12/16/16 97.0 0.00 0.45
CME 161216P00097500 P 12/16/16 97.5 0.00 0.50
CME 161216P00098000 P 12/16/16 98.0 0.00 0.45
CME 161216P00098500 P 12/16/16 98.5 0.00 0.45
CME 161216P00099000 P 12/16/16 99.0 0.00 0.45
CME 161216P00099500 P 12/16/16 99.5 0.00 1.30
CME 161216P00100000 P 12/16/16 100.0 0.00 0.05
CME 161216P00101000 P 12/16/16 101.0 0.00 0.50
CME 161216P00102000 P 12/16/16 102.0 0.00 1.25
CME 161216P00103000 P 12/16/16 103.0 0.00 0.45
CME 161216P00104000 P 12/16/16 104.0 0.00 1.35
CME 161216P00105000 P 12/16/16 105.0 0.00 0.15
CME 161216P00106000 P 12/16/16 106.0 0.00 1.35
CME 161216P00107000 P 12/16/16 107.0 0.00 1.35
CME 161216P00108000 P 12/16/16 108.0 0.00 0.10
CME 161216P00109000 P 12/16/16 109.0 0.00 1.35
CME 161216P00110000 P 12/16/16 110.0 0.00 0.05
CME 161216P00111000 P 12/16/16 111.0 0.00 1.30
CME 161216P00112000 P 12/16/16 112.0 0.00 0.40
CME 161216P00113000 P 12/16/16 113.0 0.00 0.50
CME 161216P00114000 P 12/16/16 114.0 0.00 0.50
CME 161216P00115000 P 12/16/16 115.0 0.10 0.20
CME 161216P00116000 P 12/16/16 116.0 0.00 0.50
CME 161216P00117000 P 12/16/16 117.0 0.05 0.50
CME 161216P00118000 P 12/16/16 118.0 0.10 0.55
CME 161216P00119000 P 12/16/16 119.0 0.20 0.45
CME 161216P00120000 P 12/16/16 120.0 0.35 0.60
CME 161216P00121000 P 12/16/16 121.0 0.65 0.85
CME 161216P00122000 P 12/16/16 122.0 0.95 1.30
CME 161216P00123000 P 12/16/16 123.0 1.35 1.60
CME 161216P00124000 P 12/16/16 124.0 1.55 3.80
CME 161216P00125000 P 12/16/16 125.0 2.10 5.00
CME 161216P00126000 P 12/16/16 126.0 2.10 5.90
CME 161216P00127000 P 12/16/16 127.0 3.70 6.40
CME 161216P00128000 P 12/16/16 128.0 3.40 7.80
CME 161216P00129000 P 12/16/16 129.0 4.30 8.80
CME 161216P00130000 P 12/16/16 130.0 5.30 9.80
CME 161216P00131000 P 12/16/16 131.0 6.30 10.70
CME 161216P00132000 P 12/16/16 132.0 7.20 11.70
CME 161216P00135000 P 12/16/16 135.0 10.40 14.80
CME 161216P00140000 P 12/16/16 140.0 15.20 19.70
CME 161216P00145000 P 12/16/16 145.0 20.20 24.60
CME 161216P00150000 P 12/16/16 150.0 25.20 29.60
CME 161216P00155000 P 12/16/16 155.0 30.40 34.80
CME 161216P00160000 P 12/16/16 160.0 35.40 39.80
CME 161223C00080000 C 12/23/16 80.0 40.20 44.70
CME 161223C00085000 C 12/23/16 85.0 35.00 39.70
CME 161223C00090000 C 12/23/16 90.0 30.20 34.80
CME 161223C00093000 C 12/23/16 93.0 27.20 31.80
CME 161223C00093500 C 12/23/16 93.5 26.70 31.30
CME 161223C00094000 C 12/23/16 94.0 26.20 30.80
CME 161223C00094500 C 12/23/16 94.5 25.70 30.20
CME 161223C00095000 C 12/23/16 95.0 25.20 29.80
CME 161223C00095500 C 12/23/16 95.5 24.70 29.40
CME 161223C00096000 C 12/23/16 96.0 24.30 28.90
CME 161223C00096500 C 12/23/16 96.5 23.60 28.20
CME 161223C00097000 C 12/23/16 97.0 23.20 27.90
CME 161223C00097500 C 12/23/16 97.5 22.80 27.40
CME 161223C00098000 C 12/23/16 98.0 22.20 26.90
CME 161223C00098500 C 12/23/16 98.5 21.70 26.20
CME 161223C00099000 C 12/23/16 99.0 21.20 25.70
CME 161223C00099500 C 12/23/16 99.5 20.70 25.20
CME 161223C00100000 C 12/23/16 100.0 20.20 24.70
CME 161223C00101000 C 12/23/16 101.0 19.10 23.70
CME 161223C00102000 C 12/23/16 102.0 18.40 22.70
CME 161223C00103000 C 12/23/16 103.0 17.20 21.70
CME 161223C00104000 C 12/23/16 104.0 16.30 20.70
CME 161223C00105000 C 12/23/16 105.0 15.10 19.60
CME 161223C00106000 C 12/23/16 106.0 14.30 18.80
CME 161223C00107000 C 12/23/16 107.0 13.30 17.70
CME 161223C00108000 C 12/23/16 108.0 12.30 16.80
CME 161223C00109000 C 12/23/16 109.0 11.10 15.80
CME 161223C00110000 C 12/23/16 110.0 10.20 14.60
CME 161223C00111000 C 12/23/16 111.0 9.30 13.90
CME 161223C00112000 C 12/23/16 112.0 8.30 12.80
CME 161223C00113000 C 12/23/16 113.0 7.30 11.80
CME 161223C00114000 C 12/23/16 114.0 6.20 10.80
CME 161223C00115000 C 12/23/16 115.0 5.50 10.00
CME 161223C00116000 C 12/23/16 116.0 5.00 7.70
CME 161223C00117000 C 12/23/16 117.0 5.40 6.50
CME 161223C00118000 C 12/23/16 118.0 4.50 5.50
CME 161223C00119000 C 12/23/16 119.0 3.90 5.10
CME 161223C00120000 C 12/23/16 120.0 3.10 3.60
CME 161223C00121000 C 12/23/16 121.0 2.35 2.90
CME 161223C00122000 C 12/23/16 122.0 1.75 2.85
CME 161223C00123000 C 12/23/16 123.0 1.40 1.70
CME 161223C00124000 C 12/23/16 124.0 0.85 1.70
CME 161223C00125000 C 12/23/16 125.0 0.55 1.30
CME 161223C00126000 C 12/23/16 126.0 0.20 2.00
CME 161223C00127000 C 12/23/16 127.0 0.00 2.45
CME 161223C00128000 C 12/23/16 128.0 0.00 1.65
CME 161223C00129000 C 12/23/16 129.0 0.00 1.50
CME 161223C00130000 C 12/23/16 130.0 0.00 0.65
CME 161223C00131000 C 12/23/16 131.0 0.00 0.45
CME 161223C00132000 C 12/23/16 132.0 0.00 0.35
CME 161223C00133000 C 12/23/16 133.0 0.00 1.30
CME 161223C00134000 C 12/23/16 134.0 0.00 0.40
CME 161223C00135000 C 12/23/16 135.0 0.00 0.40
CME 161223P00080000 P 12/23/16 80.0 0.00 2.15
CME 161223P00085000 P 12/23/16 85.0 0.00 1.40
CME 161223P00090000 P 12/23/16 90.0 0.00 1.35
CME 161223P00093000 P 12/23/16 93.0 0.00 0.50
CME 161223P00093500 P 12/23/16 93.5 0.00 1.35
CME 161223P00094000 P 12/23/16 94.0 0.00 0.50
CME 161223P00094500 P 12/23/16 94.5 0.00 0.40
CME 161223P00095000 P 12/23/16 95.0 0.00 0.50
CME 161223P00095500 P 12/23/16 95.5 0.00 0.50
CME 161223P00096000 P 12/23/16 96.0 0.00 0.45
CME 161223P00096500 P 12/23/16 96.5 0.00 0.45
CME 161223P00097000 P 12/23/16 97.0 0.00 1.35
CME 161223P00097500 P 12/23/16 97.5 0.00 0.50
CME 161223P00098000 P 12/23/16 98.0 0.00 1.35
CME 161223P00098500 P 12/23/16 98.5 0.00 1.25
CME 161223P00099000 P 12/23/16 99.0 0.00 1.30
CME 161223P00099500 P 12/23/16 99.5 0.00 1.35
CME 161223P00100000 P 12/23/16 100.0 0.00 0.05
CME 161223P00101000 P 12/23/16 101.0 0.00 1.25
CME 161223P00102000 P 12/23/16 102.0 0.00 0.60
CME 161223P00103000 P 12/23/16 103.0 0.00 1.30
CME 161223P00104000 P 12/23/16 104.0 0.00 1.35
CME 161223P00105000 P 12/23/16 105.0 0.05 0.20
CME 161223P00106000 P 12/23/16 106.0 0.00 1.35
CME 161223P00107000 P 12/23/16 107.0 0.00 0.45
CME 161223P00108000 P 12/23/16 108.0 0.00 1.30
CME 161223P00109000 P 12/23/16 109.0 0.00 0.95
CME 161223P00110000 P 12/23/16 110.0 0.00 0.50
CME 161223P00111000 P 12/23/16 111.0 0.00 0.45
CME 161223P00112000 P 12/23/16 112.0 0.00 0.70
CME 161223P00113000 P 12/23/16 113.0 0.10 0.55
CME 161223P00114000 P 12/23/16 114.0 0.10 0.95
CME 161223P00115000 P 12/23/16 115.0 0.20 0.85
CME 161223P00116000 P 12/23/16 116.0 0.30 1.75
CME 161223P00117000 P 12/23/16 117.0 0.75 1.20
CME 161223P00118000 P 12/23/16 118.0 1.05 1.55
CME 161223P00119000 P 12/23/16 119.0 1.40 1.95
CME 161223P00120000 P 12/23/16 120.0 1.50 3.40
CME 161223P00121000 P 12/23/16 121.0 2.45 3.20
CME 161223P00122000 P 12/23/16 122.0 1.90 5.80
CME 161223P00123000 P 12/23/16 123.0 3.80 4.80
CME 161223P00124000 P 12/23/16 124.0 4.60 5.60
CME 161223P00125000 P 12/23/16 125.0 5.40 6.40
CME 161223P00126000 P 12/23/16 126.0 6.30 7.50
CME 161223P00127000 P 12/23/16 127.0 7.30 8.30
CME 161223P00128000 P 12/23/16 128.0 7.00 10.80
CME 161223P00129000 P 12/23/16 129.0 7.70 11.70
CME 161223P00130000 P 12/23/16 130.0 10.00 11.30
CME 161223P00131000 P 12/23/16 131.0 9.20 13.60
CME 161223P00132000 P 12/23/16 132.0 10.20 14.60
CME 161223P00133000 P 12/23/16 133.0 11.20 15.60
CME 161223P00134000 P 12/23/16 134.0 12.50 16.60
CME 161223P00135000 P 12/23/16 135.0 13.20 17.60
CME 161230C00090000 C 12/30/16 90.0 30.10 34.70
CME 161230C00095000 C 12/30/16 95.0 25.10 29.70
CME 161230C00099000 C 12/30/16 99.0 21.00 25.70
CME 161230C00099500 C 12/30/16 99.5 20.70 25.20
CME 161230C00100000 C 12/30/16 100.0 20.20 24.70
CME 161230C00101000 C 12/30/16 101.0 19.20 23.70
CME 161230C00102000 C 12/30/16 102.0 18.20 22.70
CME 161230C00103000 C 12/30/16 103.0 17.20 21.70
CME 161230C00104000 C 12/30/16 104.0 16.20 20.70
CME 161230C00105000 C 12/30/16 105.0 15.20 19.70
CME 161230C00106000 C 12/30/16 106.0 14.20 18.80
CME 161230C00107000 C 12/30/16 107.0 13.20 17.80
CME 161230C00108000 C 12/30/16 108.0 12.20 16.80
CME 161230C00109000 C 12/30/16 109.0 11.20 15.70
CME 161230C00110000 C 12/30/16 110.0 10.20 14.80
CME 161230C00111000 C 12/30/16 111.0 9.20 13.70
CME 161230C00112000 C 12/30/16 112.0 8.30 12.60
CME 161230C00113000 C 12/30/16 113.0 7.30 11.70
CME 161230C00114000 C 12/30/16 114.0 6.40 10.80
CME 161230C00115000 C 12/30/16 115.0 5.40 8.70
CME 161230C00116000 C 12/30/16 116.0 4.40 8.70
CME 161230C00117000 C 12/30/16 117.0 5.30 6.40
CME 161230C00118000 C 12/30/16 118.0 2.95 6.50
CME 161230C00119000 C 12/30/16 119.0 3.80 4.50
CME 161230C00120000 C 12/30/16 120.0 3.00 3.80
CME 161230C00121000 C 12/30/16 121.0 2.15 4.50
CME 161230C00122000 C 12/30/16 122.0 1.80 2.25
CME 161230C00123000 C 12/30/16 123.0 1.15 1.80
CME 161230C00124000 C 12/30/16 124.0 0.80 1.50
CME 161230C00125000 C 12/30/16 125.0 0.60 0.95
CME 161230C00126000 C 12/30/16 126.0 0.20 2.50
CME 161230C00127000 C 12/30/16 127.0 0.00 0.80
CME 161230C00130000 C 12/30/16 130.0 0.00 0.40
CME 161230P00090000 P 12/30/16 90.0 0.00 0.50
CME 161230P00095000 P 12/30/16 95.0 0.00 0.35
CME 161230P00099000 P 12/30/16 99.0 0.00 2.15
CME 161230P00099500 P 12/30/16 99.5 0.00 2.15
CME 161230P00100000 P 12/30/16 100.0 0.00 2.15
CME 161230P00101000 P 12/30/16 101.0 0.00 2.15
CME 161230P00102000 P 12/30/16 102.0 0.00 2.10
CME 161230P00103000 P 12/30/16 103.0 0.00 2.15
CME 161230P00104000 P 12/30/16 104.0 0.00 2.15
CME 161230P00105000 P 12/30/16 105.0 0.05 0.20
CME 161230P00106000 P 12/30/16 106.0 0.00 2.25
CME 161230P00107000 P 12/30/16 107.0 0.00 1.70
CME 161230P00108000 P 12/30/16 108.0 0.00 2.25
CME 161230P00109000 P 12/30/16 109.0 0.00 0.85
CME 161230P00110000 P 12/30/16 110.0 0.00 1.05
CME 161230P00111000 P 12/30/16 111.0 0.00 2.40
CME 161230P00112000 P 12/30/16 112.0 0.20 0.60
CME 161230P00113000 P 12/30/16 113.0 0.35 0.80
CME 161230P00114000 P 12/30/16 114.0 0.25 0.95
CME 161230P00115000 P 12/30/16 115.0 0.40 1.35
CME 161230P00116000 P 12/30/16 116.0 0.60 1.90
CME 161230P00117000 P 12/30/16 117.0 0.80 1.95
CME 161230P00118000 P 12/30/16 118.0 1.15 2.60
CME 161230P00119000 P 12/30/16 119.0 1.80 2.25
CME 161230P00120000 P 12/30/16 120.0 2.30 3.10
CME 161230P00121000 P 12/30/16 121.0 2.65 3.60
CME 161230P00122000 P 12/30/16 122.0 2.85 5.90
CME 161230P00123000 P 12/30/16 123.0 2.30 6.70
CME 161230P00124000 P 12/30/16 124.0 3.30 7.50
CME 161230P00125000 P 12/30/16 125.0 4.10 8.30
CME 161230P00126000 P 12/30/16 126.0 4.80 9.10
CME 161230P00127000 P 12/30/16 127.0 5.50 10.00
CME 161230P00130000 P 12/30/16 130.0 8.40 12.70
CME 170106C00090000 C 01/06/17 90.0 30.20 34.60
CME 170106C00095000 C 01/06/17 95.0 25.20 29.60
CME 170106C00099500 C 01/06/17 99.5 21.00 25.00
CME 170106C00100000 C 01/06/17 100.0 20.50 24.50
CME 170106C00101000 C 01/06/17 101.0 19.50 23.50
CME 170106C00102000 C 01/06/17 102.0 18.50 22.50
CME 170106C00103000 C 01/06/17 103.0 17.50 21.50
CME 170106C00104000 C 01/06/17 104.0 16.50 20.50
CME 170106C00105000 C 01/06/17 105.0 15.50 19.50
CME 170106C00106000 C 01/06/17 106.0 14.50 18.50
CME 170106C00107000 C 01/06/17 107.0 13.50 17.50
CME 170106C00108000 C 01/06/17 108.0 12.50 16.50
CME 170106C00109000 C 01/06/17 109.0 11.50 15.50
CME 170106C00110000 C 01/06/17 110.0 10.50 14.50
CME 170106C00111000 C 01/06/17 111.0 9.50 13.50
CME 170106C00112000 C 01/06/17 112.0 8.60 12.50
CME 170106C00113000 C 01/06/17 113.0 7.60 10.00
CME 170106C00114000 C 01/06/17 114.0 8.00 9.20
CME 170106C00115000 C 01/06/17 115.0 6.00 8.70
CME 170106C00116000 C 01/06/17 116.0 4.60 8.30
CME 170106C00117000 C 01/06/17 117.0 3.70 7.40
CME 170106C00118000 C 01/06/17 118.0 4.40 5.30
CME 170106C00119000 C 01/06/17 119.0 3.90 4.50
CME 170106C00120000 C 01/06/17 120.0 3.10 3.60
CME 170106C00121000 C 01/06/17 121.0 2.45 2.95
CME 170106C00122000 C 01/06/17 122.0 1.85 2.30
CME 170106C00123000 C 01/06/17 123.0 1.35 1.80
CME 170106C00124000 C 01/06/17 124.0 1.00 1.55
CME 170106C00125000 C 01/06/17 125.0 0.70 1.20
CME 170106C00126000 C 01/06/17 126.0 0.35 0.90
CME 170106C00127000 C 01/06/17 127.0 0.15 2.40
CME 170106C00128000 C 01/06/17 128.0 0.00 2.25
CME 170106C00129000 C 01/06/17 129.0 0.00 2.20
CME 170106C00130000 C 01/06/17 130.0 0.00 0.60
CME 170106C00131000 C 01/06/17 131.0 0.00 2.10
CME 170106C00132000 C 01/06/17 132.0 0.00 1.95
CME 170106C00133000 C 01/06/17 133.0 0.00 2.00
CME 170106C00134000 C 01/06/17 134.0 0.00 1.85
CME 170106C00135000 C 01/06/17 135.0 0.00 1.35
CME 170106P00090000 P 01/06/17 90.0 0.00 0.45
CME 170106P00095000 P 01/06/17 95.0 0.00 2.05
CME 170106P00099500 P 01/06/17 99.5 0.00 0.50
CME 170106P00100000 P 01/06/17 100.0 0.00 0.50
CME 170106P00101000 P 01/06/17 101.0 0.00 2.15
CME 170106P00102000 P 01/06/17 102.0 0.00 2.15
CME 170106P00103000 P 01/06/17 103.0 0.00 2.10
CME 170106P00104000 P 01/06/17 104.0 0.00 0.75
CME 170106P00105000 P 01/06/17 105.0 0.10 0.40
CME 170106P00106000 P 01/06/17 106.0 0.05 2.30
CME 170106P00107000 P 01/06/17 107.0 0.00 2.20
CME 170106P00108000 P 01/06/17 108.0 0.00 2.35
CME 170106P00109000 P 01/06/17 109.0 0.15 0.75
CME 170106P00110000 P 01/06/17 110.0 0.00 0.55
CME 170106P00111000 P 01/06/17 111.0 0.00 2.55
CME 170106P00112000 P 01/06/17 112.0 0.45 0.65
CME 170106P00113000 P 01/06/17 113.0 0.60 0.85
CME 170106P00114000 P 01/06/17 114.0 0.70 1.00
CME 170106P00115000 P 01/06/17 115.0 0.90 1.25
CME 170106P00116000 P 01/06/17 116.0 1.15 1.50
CME 170106P00117000 P 01/06/17 117.0 1.45 1.75
CME 170106P00118000 P 01/06/17 118.0 1.70 2.10
CME 170106P00119000 P 01/06/17 119.0 1.90 2.50
CME 170106P00120000 P 01/06/17 120.0 2.30 2.95
CME 170106P00121000 P 01/06/17 121.0 2.90 3.80
CME 170106P00122000 P 01/06/17 122.0 3.40 5.50
CME 170106P00123000 P 01/06/17 123.0 3.80 6.80
CME 170106P00124000 P 01/06/17 124.0 4.50 7.50
CME 170106P00125000 P 01/06/17 125.0 5.50 8.30
CME 170106P00126000 P 01/06/17 126.0 5.50 9.10
CME 170106P00127000 P 01/06/17 127.0 7.10 10.30
CME 170106P00128000 P 01/06/17 128.0 7.10 11.00
CME 170106P00129000 P 01/06/17 129.0 8.00 12.00
CME 170106P00130000 P 01/06/17 130.0 9.00 12.90
CME 170106P00131000 P 01/06/17 131.0 9.90 13.90
CME 170106P00132000 P 01/06/17 132.0 10.90 14.80
CME 170106P00133000 P 01/06/17 133.0 11.90 15.80
CME 170106P00134000 P 01/06/17 134.0 12.90 16.80
CME 170106P00135000 P 01/06/17 135.0 13.90 17.80
CME 170113C00090000 C 01/13/17 90.0 30.10 34.70
CME 170113C00095000 C 01/13/17 95.0 25.00 29.70
CME 170113C00099500 C 01/13/17 99.5 20.70 25.20
CME 170113C00100000 C 01/13/17 100.0 20.20 24.70
CME 170113C00101000 C 01/13/17 101.0 19.50 23.50
CME 170113C00102000 C 01/13/17 102.0 18.50 22.50
CME 170113C00103000 C 01/13/17 103.0 17.50 21.50
CME 170113C00104000 C 01/13/17 104.0 16.50 20.50
CME 170113C00105000 C 01/13/17 105.0 15.50 19.50
CME 170113C00106000 C 01/13/17 106.0 14.50 18.40
CME 170113C00107000 C 01/13/17 107.0 13.50 17.50
CME 170113C00108000 C 01/13/17 108.0 12.50 16.50
CME 170113C00109000 C 01/13/17 109.0 11.50 15.50
CME 170113C00110000 C 01/13/17 110.0 10.50 14.50
CME 170113C00111000 C 01/13/17 111.0 9.50 13.40
CME 170113C00112000 C 01/13/17 112.0 8.50 12.50
CME 170113C00113000 C 01/13/17 113.0 7.60 11.70
CME 170113C00114000 C 01/13/17 114.0 6.60 10.50
CME 170113C00115000 C 01/13/17 115.0 5.60 9.50
CME 170113C00116000 C 01/13/17 116.0 4.80 8.70
CME 170113C00117000 C 01/13/17 117.0 3.90 7.90
CME 170113C00118000 C 01/13/17 118.0 4.40 5.50
CME 170113C00119000 C 01/13/17 119.0 3.90 4.50
CME 170113C00120000 C 01/13/17 120.0 3.00 3.90
CME 170113C00121000 C 01/13/17 121.0 2.55 3.10
CME 170113C00122000 C 01/13/17 122.0 1.95 2.45
CME 170113C00123000 C 01/13/17 123.0 1.50 1.90
CME 170113C00124000 C 01/13/17 124.0 1.10 1.50
CME 170113C00125000 C 01/13/17 125.0 0.75 1.20
CME 170113C00126000 C 01/13/17 126.0 0.45 1.00
CME 170113C00127000 C 01/13/17 127.0 0.30 0.95
CME 170113C00128000 C 01/13/17 128.0 0.00 2.35
CME 170113C00129000 C 01/13/17 129.0 0.00 0.85
CME 170113C00130000 C 01/13/17 130.0 0.00 0.50
CME 170113C00131000 C 01/13/17 131.0 0.00 0.45
CME 170113C00132000 C 01/13/17 132.0 0.00 0.50
CME 170113C00133000 C 01/13/17 133.0 0.00 0.60
CME 170113C00134000 C 01/13/17 134.0 0.00 0.45
CME 170113C00135000 C 01/13/17 135.0 0.00 1.45
CME 170113P00090000 P 01/13/17 90.0 0.00 2.15
CME 170113P00095000 P 01/13/17 95.0 0.00 2.15
CME 170113P00099500 P 01/13/17 99.5 0.00 0.50
CME 170113P00100000 P 01/13/17 100.0 0.00 2.20
CME 170113P00101000 P 01/13/17 101.0 0.00 2.25
CME 170113P00102000 P 01/13/17 102.0 0.00 2.25
CME 170113P00103000 P 01/13/17 103.0 0.00 2.25
CME 170113P00104000 P 01/13/17 104.0 0.00 2.30
CME 170113P00105000 P 01/13/17 105.0 0.00 0.60
CME 170113P00106000 P 01/13/17 106.0 0.00 2.40
CME 170113P00107000 P 01/13/17 107.0 0.05 2.40
CME 170113P00108000 P 01/13/17 108.0 0.00 2.45
CME 170113P00109000 P 01/13/17 109.0 0.45 0.70
CME 170113P00110000 P 01/13/17 110.0 0.50 0.65
CME 170113P00111000 P 01/13/17 111.0 0.55 2.25
CME 170113P00112000 P 01/13/17 112.0 0.65 0.95
CME 170113P00113000 P 01/13/17 113.0 0.80 1.10
CME 170113P00114000 P 01/13/17 114.0 1.00 1.30
CME 170113P00115000 P 01/13/17 115.0 1.15 1.55
CME 170113P00116000 P 01/13/17 116.0 1.45 1.80
CME 170113P00117000 P 01/13/17 117.0 1.75 2.10
CME 170113P00118000 P 01/13/17 118.0 2.10 2.40
CME 170113P00119000 P 01/13/17 119.0 2.40 2.80
CME 170113P00120000 P 01/13/17 120.0 2.90 3.30
CME 170113P00121000 P 01/13/17 121.0 3.40 3.90
CME 170113P00122000 P 01/13/17 122.0 4.00 4.60
CME 170113P00123000 P 01/13/17 123.0 4.60 5.60
CME 170113P00124000 P 01/13/17 124.0 5.30 6.30
CME 170113P00125000 P 01/13/17 125.0 4.90 8.60
CME 170113P00126000 P 01/13/17 126.0 6.00 9.20
CME 170113P00127000 P 01/13/17 127.0 6.50 10.30
CME 170113P00128000 P 01/13/17 128.0 7.30 11.20
CME 170113P00129000 P 01/13/17 129.0 8.20 12.00
CME 170113P00130000 P 01/13/17 130.0 9.50 12.60
CME 170113P00131000 P 01/13/17 131.0 10.50 13.60
CME 170113P00132000 P 01/13/17 132.0 11.00 14.90
CME 170113P00133000 P 01/13/17 133.0 11.90 15.90
CME 170113P00134000 P 01/13/17 134.0 12.90 16.90
CME 170113P00135000 P 01/13/17 135.0 13.90 17.80
CME 170120C00042500 C 01/20/17 42.5 77.70 82.20
CME 170120C00045000 C 01/20/17 45.0 75.20 79.70
CME 170120C00047500 C 01/20/17 47.5 72.70 77.20
CME 170120C00050000 C 01/20/17 50.0 70.20 74.70
CME 170120C00055000 C 01/20/17 55.0 65.20 69.60
CME 170120C00060000 C 01/20/17 60.0 60.20 64.60
CME 170120C00065000 C 01/20/17 65.0 55.20 59.70
CME 170120C00070000 C 01/20/17 70.0 50.20 54.70
CME 170120C00075000 C 01/20/17 75.0 45.10 49.50
CME 170120C00077500 C 01/20/17 77.5 42.60 47.00
CME 170120C00080000 C 01/20/17 80.0 40.20 44.70
CME 170120C00082500 C 01/20/17 82.5 37.60 42.00
CME 170120C00085000 C 01/20/17 85.0 35.20 39.70
CME 170120C00087500 C 01/20/17 87.5 32.70 37.00
CME 170120C00090000 C 01/20/17 90.0 30.40 34.50
CME 170120C00092500 C 01/20/17 92.5 27.90 31.90
CME 170120C00095000 C 01/20/17 95.0 25.50 29.50
CME 170120C00097500 C 01/20/17 97.5 24.30 25.60
CME 170120C00100000 C 01/20/17 100.0 20.40 24.40
CME 170120C00105000 C 01/20/17 105.0 17.20 18.00
CME 170120C00110000 C 01/20/17 110.0 12.50 13.00
CME 170120C00115000 C 01/20/17 115.0 7.50 8.10
CME 170120C00120000 C 01/20/17 120.0 3.60 3.80
CME 170120C00125000 C 01/20/17 125.0 1.20 1.35
CME 170120C00130000 C 01/20/17 130.0 0.30 0.45
CME 170120C00135000 C 01/20/17 135.0 0.05 0.25
CME 170120C00140000 C 01/20/17 140.0 0.00 0.55
CME 170120C00145000 C 01/20/17 145.0 0.00 0.50
CME 170120C00150000 C 01/20/17 150.0 0.00 0.20
CME 170120C00155000 C 01/20/17 155.0 0.00 0.50
CME 170120C00160000 C 01/20/17 160.0 0.00 0.40
CME 170120C00165000 C 01/20/17 165.0 0.00 0.40
CME 170120C00170000 C 01/20/17 170.0 0.00 0.45
CME 170120P00042500 P 01/20/17 42.5 0.00 0.50
CME 170120P00045000 P 01/20/17 45.0 0.00 0.50
CME 170120P00047500 P 01/20/17 47.5 0.00 0.45
CME 170120P00050000 P 01/20/17 50.0 0.00 0.50
CME 170120P00055000 P 01/20/17 55.0 0.00 2.10
CME 170120P00060000 P 01/20/17 60.0 0.00 2.15
CME 170120P00065000 P 01/20/17 65.0 0.00 2.10
CME 170120P00070000 P 01/20/17 70.0 0.00 0.45
CME 170120P00075000 P 01/20/17 75.0 0.00 0.50
CME 170120P00077500 P 01/20/17 77.5 0.00 2.10
CME 170120P00080000 P 01/20/17 80.0 0.00 0.40
CME 170120P00082500 P 01/20/17 82.5 0.00 0.45
CME 170120P00085000 P 01/20/17 85.0 0.00 0.45
CME 170120P00087500 P 01/20/17 87.5 0.00 0.50
CME 170120P00090000 P 01/20/17 90.0 0.00 0.40
CME 170120P00092500 P 01/20/17 92.5 0.00 0.50
CME 170120P00095000 P 01/20/17 95.0 0.00 0.40
CME 170120P00097500 P 01/20/17 97.5 0.00 0.45
CME 170120P00100000 P 01/20/17 100.0 0.00 0.25
CME 170120P00105000 P 01/20/17 105.0 0.25 0.40
CME 170120P00110000 P 01/20/17 110.0 0.60 0.85
CME 170120P00115000 P 01/20/17 115.0 1.45 1.75
CME 170120P00120000 P 01/20/17 120.0 3.20 3.60
CME 170120P00125000 P 01/20/17 125.0 6.40 6.80
CME 170120P00130000 P 01/20/17 130.0 9.10 13.10
CME 170120P00135000 P 01/20/17 135.0 13.90 17.80
CME 170120P00140000 P 01/20/17 140.0 18.90 22.90
CME 170120P00145000 P 01/20/17 145.0 23.80 27.70
CME 170120P00150000 P 01/20/17 150.0 28.80 32.70
CME 170120P00155000 P 01/20/17 155.0 33.80 37.70
CME 170120P00160000 P 01/20/17 160.0 38.80 42.40
CME 170120P00165000 P 01/20/17 165.0 43.80 47.60
CME 170120P00170000 P 01/20/17 170.0 48.60 52.60
CME 170127C00107000 C 01/27/17 107.0 13.50 17.50
CME 170127C00108000 C 01/27/17 108.0 12.50 16.50
CME 170127C00109000 C 01/27/17 109.0 11.50 15.50
CME 170127C00110000 C 01/27/17 110.0 10.50 14.50
CME 170127C00111000 C 01/27/17 111.0 9.50 13.50
CME 170127C00112000 C 01/27/17 112.0 8.50 12.60
CME 170127C00113000 C 01/27/17 113.0 7.60 11.70
CME 170127C00114000 C 01/27/17 114.0 7.00 10.50
CME 170127C00115000 C 01/27/17 115.0 5.70 9.50
CME 170127C00116000 C 01/27/17 116.0 4.80 8.60
CME 170127C00117000 C 01/27/17 117.0 3.80 7.80
CME 170127C00118000 C 01/27/17 118.0 4.40 6.90
CME 170127C00119000 C 01/27/17 119.0 3.90 5.60
CME 170127C00120000 C 01/27/17 120.0 3.30 4.00
CME 170127C00121000 C 01/27/17 121.0 2.85 3.30
CME 170127C00122000 C 01/27/17 122.0 2.25 2.85
CME 170127C00123000 C 01/27/17 123.0 1.80 2.25
CME 170127C00124000 C 01/27/17 124.0 1.45 1.85
CME 170127C00125000 C 01/27/17 125.0 1.00 1.55
CME 170127C00126000 C 01/27/17 126.0 0.55 1.25
CME 170127C00127000 C 01/27/17 127.0 0.25 1.95
CME 170127C00128000 C 01/27/17 128.0 0.15 2.55
CME 170127C00129000 C 01/27/17 129.0 0.00 2.50
CME 170127C00130000 C 01/27/17 130.0 0.00 2.40
CME 170127C00131000 C 01/27/17 131.0 0.00 2.30
CME 170127C00132000 C 01/27/17 132.0 0.00 2.35
CME 170127C00133000 C 01/27/17 133.0 0.00 2.15
CME 170127C00134000 C 01/27/17 134.0 0.00 2.15
CME 170127C00135000 C 01/27/17 135.0 0.00 2.15
CME 170127P00107000 P 01/27/17 107.0 0.00 2.75
CME 170127P00108000 P 01/27/17 108.0 0.00 2.70
CME 170127P00109000 P 01/27/17 109.0 0.00 2.80
CME 170127P00110000 P 01/27/17 110.0 0.75 1.10
CME 170127P00111000 P 01/27/17 111.0 0.70 2.90
CME 170127P00112000 P 01/27/17 112.0 0.95 1.35
CME 170127P00113000 P 01/27/17 113.0 1.10 1.55
CME 170127P00114000 P 01/27/17 114.0 0.90 1.80
CME 170127P00115000 P 01/27/17 115.0 1.05 2.05
CME 170127P00116000 P 01/27/17 116.0 1.45 2.30
CME 170127P00117000 P 01/27/17 117.0 1.75 2.65
CME 170127P00118000 P 01/27/17 118.0 2.15 3.00
CME 170127P00119000 P 01/27/17 119.0 2.60 3.50
CME 170127P00120000 P 01/27/17 120.0 3.50 3.90
CME 170127P00121000 P 01/27/17 121.0 3.70 4.40
CME 170127P00122000 P 01/27/17 122.0 4.50 5.00
CME 170127P00123000 P 01/27/17 123.0 5.10 7.00
CME 170127P00124000 P 01/27/17 124.0 5.40 8.00
CME 170127P00125000 P 01/27/17 125.0 5.30 8.80
CME 170127P00126000 P 01/27/17 126.0 5.90 9.60
CME 170127P00127000 P 01/27/17 127.0 6.90 10.30
CME 170127P00128000 P 01/27/17 128.0 7.60 11.20
CME 170127P00129000 P 01/27/17 129.0 8.50 12.10
CME 170127P00130000 P 01/27/17 130.0 9.10 12.90
CME 170127P00131000 P 01/27/17 131.0 10.00 13.90
CME 170127P00132000 P 01/27/17 132.0 11.20 14.90
CME 170127P00133000 P 01/27/17 133.0 11.90 15.80
CME 170127P00134000 P 01/27/17 134.0 12.90 16.80
CME 170127P00135000 P 01/27/17 135.0 13.90 17.80
CME 170317C00055000 C 03/17/17 55.0 65.00 69.50
CME 170317C00060000 C 03/17/17 60.0 60.00 64.50
CME 170317C00065000 C 03/17/17 65.0 55.00 59.40
CME 170317C00070000 C 03/17/17 70.0 50.00 54.30
CME 170317C00075000 C 03/17/17 75.0 45.00 49.50
CME 170317C00080000 C 03/17/17 80.0 40.00 44.60
CME 170317C00085000 C 03/17/17 85.0 35.00 39.70
CME 170317C00090000 C 03/17/17 90.0 30.00 34.60
CME 170317C00092500 C 03/17/17 92.5 27.50 31.90
CME 170317C00095000 C 03/17/17 95.0 25.30 29.50
CME 170317C00097500 C 03/17/17 97.5 22.80 27.00
CME 170317C00100000 C 03/17/17 100.0 22.40 23.20
CME 170317C00105000 C 03/17/17 105.0 15.40 19.60
CME 170317C00110000 C 03/17/17 110.0 12.70 13.00
CME 170317C00115000 C 03/17/17 115.0 8.00 8.50
CME 170317C00120000 C 03/17/17 120.0 4.80 5.00
CME 170317C00125000 C 03/17/17 125.0 2.70 2.80
CME 170317C00130000 C 03/17/17 130.0 1.20 1.45
CME 170317C00135000 C 03/17/17 135.0 0.55 0.85
CME 170317C00140000 C 03/17/17 140.0 0.15 0.45
CME 170317C00145000 C 03/17/17 145.0 0.05 0.25
CME 170317C00150000 C 03/17/17 150.0 0.00 0.15
CME 170317P00055000 P 03/17/17 55.0 0.00 0.10
CME 170317P00060000 P 03/17/17 60.0 0.00 0.10
CME 170317P00065000 P 03/17/17 65.0 0.00 0.10
CME 170317P00070000 P 03/17/17 70.0 0.00 0.15
CME 170317P00075000 P 03/17/17 75.0 0.00 0.20
CME 170317P00080000 P 03/17/17 80.0 0.00 0.30
CME 170317P00085000 P 03/17/17 85.0 0.05 0.45
CME 170317P00090000 P 03/17/17 90.0 0.15 0.55
CME 170317P00092500 P 03/17/17 92.5 0.20 0.65
CME 170317P00095000 P 03/17/17 95.0 0.40 0.75
CME 170317P00097500 P 03/17/17 97.5 0.55 0.90
CME 170317P00100000 P 03/17/17 100.0 0.70 1.05
CME 170317P00105000 P 03/17/17 105.0 1.15 1.55
CME 170317P00110000 P 03/17/17 110.0 1.95 2.35
CME 170317P00115000 P 03/17/17 115.0 3.30 3.80
CME 170317P00120000 P 03/17/17 120.0 5.30 5.80
CME 170317P00125000 P 03/17/17 125.0 8.30 9.20
CME 170317P00130000 P 03/17/17 130.0 11.40 14.70
CME 170317P00135000 P 03/17/17 135.0 15.30 19.10
CME 170317P00140000 P 03/17/17 140.0 19.40 23.50
CME 170317P00145000 P 03/17/17 145.0 24.00 28.30
CME 170317P00150000 P 03/17/17 150.0 28.90 32.90
CME 170616C00055000 C 06/16/17 55.0 65.30 69.60
CME 170616C00060000 C 06/16/17 60.0 60.30 64.60
CME 170616C00065000 C 06/16/17 65.0 55.20 59.70
CME 170616C00070000 C 06/16/17 70.0 50.30 54.70
CME 170616C00075000 C 06/16/17 75.0 45.30 49.50
CME 170616C00080000 C 06/16/17 80.0 40.30 44.50
CME 170616C00085000 C 06/16/17 85.0 35.30 39.60
CME 170616C00090000 C 06/16/17 90.0 30.30 34.50
CME 170616C00092500 C 06/16/17 92.5 28.60 31.60
CME 170616C00095000 C 06/16/17 95.0 26.10 29.10
CME 170616C00097500 C 06/16/17 97.5 23.60 26.80
CME 170616C00100000 C 06/16/17 100.0 21.10 24.10
CME 170616C00105000 C 06/16/17 105.0 16.80 18.60
CME 170616C00110000 C 06/16/17 110.0 12.20 13.90
CME 170616C00115000 C 06/16/17 115.0 8.80 9.80
CME 170616C00120000 C 06/16/17 120.0 5.80 6.90
CME 170616C00125000 C 06/16/17 125.0 3.70 4.70
CME 170616C00130000 C 06/16/17 130.0 2.20 3.20
CME 170616C00135000 C 06/16/17 135.0 1.30 1.95
CME 170616C00140000 C 06/16/17 140.0 0.75 1.30
CME 170616C00145000 C 06/16/17 145.0 0.35 0.85
CME 170616C00150000 C 06/16/17 150.0 0.20 0.50
CME 170616C00155000 C 06/16/17 155.0 0.10 0.35
CME 170616P00055000 P 06/16/17 55.0 0.00 0.15
CME 170616P00060000 P 06/16/17 60.0 0.00 0.20
CME 170616P00065000 P 06/16/17 65.0 0.05 0.30
CME 170616P00070000 P 06/16/17 70.0 0.10 0.35
CME 170616P00075000 P 06/16/17 75.0 0.10 0.55
CME 170616P00080000 P 06/16/17 80.0 0.25 0.50
CME 170616P00085000 P 06/16/17 85.0 0.45 0.80
CME 170616P00090000 P 06/16/17 90.0 0.65 1.20
CME 170616P00092500 P 06/16/17 92.5 0.80 1.40
CME 170616P00095000 P 06/16/17 95.0 1.05 1.60
CME 170616P00097500 P 06/16/17 97.5 1.30 1.90
CME 170616P00100000 P 06/16/17 100.0 1.55 2.25
CME 170616P00105000 P 06/16/17 105.0 2.45 3.20
CME 170616P00110000 P 06/16/17 110.0 3.60 4.40
CME 170616P00115000 P 06/16/17 115.0 5.30 6.20
CME 170616P00120000 P 06/16/17 120.0 7.50 8.60
CME 170616P00125000 P 06/16/17 125.0 10.40 11.40
CME 170616P00130000 P 06/16/17 130.0 13.80 16.10
CME 170616P00135000 P 06/16/17 135.0 17.50 19.60
CME 170616P00140000 P 06/16/17 140.0 21.80 24.90
CME 170616P00145000 P 06/16/17 145.0 25.70 28.60
CME 170616P00150000 P 06/16/17 150.0 30.60 33.30
CME 170616P00155000 P 06/16/17 155.0 35.50 38.20
CME 180119C00042500 C 01/19/18 42.5 77.50 82.00
CME 180119C00045000 C 01/19/18 45.0 75.00 79.50
CME 180119C00047500 C 01/19/18 47.5 72.50 77.00
CME 180119C00050000 C 01/19/18 50.0 70.00 74.50
CME 180119C00055000 C 01/19/18 55.0 65.00 69.50
CME 180119C00060000 C 01/19/18 60.0 60.00 64.50
CME 180119C00065000 C 01/19/18 65.0 55.00 59.50
CME 180119C00070000 C 01/19/18 70.0 50.00 54.50
CME 180119C00075000 C 01/19/18 75.0 45.00 49.50
CME 180119C00077500 C 01/19/18 77.5 42.50 47.00
CME 180119C00080000 C 01/19/18 80.0 40.00 44.60
CME 180119C00082500 C 01/19/18 82.5 37.50 42.10
CME 180119C00085000 C 01/19/18 85.0 35.00 39.60
CME 180119C00087500 C 01/19/18 87.5 32.50 37.10
CME 180119C00090000 C 01/19/18 90.0 30.00 34.60
CME 180119C00092500 C 01/19/18 92.5 27.50 32.50
CME 180119C00095000 C 01/19/18 95.0 25.00 30.00
CME 180119C00097500 C 01/19/18 97.5 22.50 27.50
CME 180119C00100000 C 01/19/18 100.0 20.10 25.00
CME 180119C00105000 C 01/19/18 105.0 16.20 21.00
CME 180119C00110000 C 01/19/18 110.0 14.30 15.70
CME 180119C00115000 C 01/19/18 115.0 11.10 12.70
CME 180119C00120000 C 01/19/18 120.0 9.00 10.10
CME 180119C00125000 C 01/19/18 125.0 6.60 7.90
CME 180119C00130000 C 01/19/18 130.0 4.70 6.20
CME 180119C00135000 C 01/19/18 135.0 3.30 4.70
CME 180119C00140000 C 01/19/18 140.0 2.30 3.60
CME 180119C00145000 C 01/19/18 145.0 1.60 2.75
CME 180119C00150000 C 01/19/18 150.0 1.15 2.05
CME 180119C00155000 C 01/19/18 155.0 0.75 1.55
CME 180119P00042500 P 01/19/18 42.5 0.15 0.40
CME 180119P00045000 P 01/19/18 45.0 0.10 0.50
CME 180119P00047500 P 01/19/18 47.5 0.10 0.60
CME 180119P00050000 P 01/19/18 50.0 0.25 0.70
CME 180119P00055000 P 01/19/18 55.0 0.25 0.85
CME 180119P00060000 P 01/19/18 60.0 0.40 1.00
CME 180119P00065000 P 01/19/18 65.0 0.60 1.10
CME 180119P00070000 P 01/19/18 70.0 0.80 1.55
CME 180119P00075000 P 01/19/18 75.0 1.10 1.90
CME 180119P00077500 P 01/19/18 77.5 1.30 2.10
CME 180119P00080000 P 01/19/18 80.0 1.80 2.30
CME 180119P00082500 P 01/19/18 82.5 1.80 2.65
CME 180119P00085000 P 01/19/18 85.0 2.05 2.95
CME 180119P00087500 P 01/19/18 87.5 2.40 3.30
CME 180119P00090000 P 01/19/18 90.0 2.80 3.70
CME 180119P00092500 P 01/19/18 92.5 3.30 4.20
CME 180119P00095000 P 01/19/18 95.0 3.80 4.70
CME 180119P00097500 P 01/19/18 97.5 4.30 5.30
CME 180119P00100000 P 01/19/18 100.0 5.00 6.00
CME 180119P00105000 P 01/19/18 105.0 6.50 7.60
CME 180119P00110000 P 01/19/18 110.0 8.30 9.00
CME 180119P00115000 P 01/19/18 115.0 10.50 11.20
CME 180119P00120000 P 01/19/18 120.0 12.70 13.80
CME 180119P00125000 P 01/19/18 125.0 16.00 17.30
CME 180119P00130000 P 01/19/18 130.0 19.30 21.20
CME 180119P00135000 P 01/19/18 135.0 21.60 26.00
CME 180119P00140000 P 01/19/18 140.0 25.60 30.00
CME 180119P00145000 P 01/19/18 145.0 30.00 34.50
CME 180119P00150000 P 01/19/18 150.0 34.50 39.00
CME 180119P00155000 P 01/19/18 155.0 38.60 43.00
CME 190118C00060000 C 01/18/19 60.0 60.00 64.50
CME 190118C00065000 C 01/18/19 65.0 55.00 59.50
CME 190118C00070000 C 01/18/19 70.0 50.00 54.50
CME 190118C00075000 C 01/18/19 75.0 45.00 49.50
CME 190118C00080000 C 01/18/19 80.0 40.00 44.50
CME 190118C00085000 C 01/18/19 85.0 35.00 39.50
CME 190118C00090000 C 01/18/19 90.0 30.00 34.50
CME 190118C00095000 C 01/18/19 95.0 25.10 30.00
CME 190118C00100000 C 01/18/19 100.0 21.10 25.50
CME 190118C00105000 C 01/18/19 105.0 18.00 22.50
CME 190118C00110000 C 01/18/19 110.0 16.10 18.40
CME 190118C00115000 C 01/18/19 115.0 13.40 15.60
CME 190118C00120000 C 01/18/19 120.0 11.00 13.00
CME 190118C00125000 C 01/18/19 125.0 9.00 10.90
CME 190118C00130000 C 01/18/19 130.0 7.20 9.00
CME 190118C00135000 C 01/18/19 135.0 5.80 7.60
CME 190118C00140000 C 01/18/19 140.0 4.60 6.30
CME 190118C00145000 C 01/18/19 145.0 3.60 5.30
CME 190118C00150000 C 01/18/19 150.0 2.80 4.30
CME 190118C00155000 C 01/18/19 155.0 2.20 3.60
CME 190118C00160000 C 01/18/19 160.0 1.75 3.00
CME 190118C00165000 C 01/18/19 165.0 1.35 2.50
CME 190118C00170000 C 01/18/19 170.0 1.05 2.10
CME 190118P00060000 P 01/18/19 60.0 1.70 2.35
CME 190118P00065000 P 01/18/19 65.0 2.25 3.10
CME 190118P00070000 P 01/18/19 70.0 2.80 3.70
CME 190118P00075000 P 01/18/19 75.0 3.50 4.70
CME 190118P00080000 P 01/18/19 80.0 3.60 5.60
CME 190118P00085000 P 01/18/19 85.0 5.50 6.70
CME 190118P00090000 P 01/18/19 90.0 6.60 8.10
CME 190118P00095000 P 01/18/19 95.0 8.10 9.60
CME 190118P00100000 P 01/18/19 100.0 9.70 11.40
CME 190118P00105000 P 01/18/19 105.0 11.90 13.50
CME 190118P00110000 P 01/18/19 110.0 13.80 15.80
CME 190118P00115000 P 01/18/19 115.0 16.60 18.40
CME 190118P00120000 P 01/18/19 120.0 18.90 21.50
CME 190118P00125000 P 01/18/19 125.0 22.30 24.50
CME 190118P00130000 P 01/18/19 130.0 25.10 28.00
CME 190118P00135000 P 01/18/19 135.0 28.00 32.20
CME 190118P00140000 P 01/18/19 140.0 31.50 35.90
CME 190118P00145000 P 01/18/19 145.0 35.50 39.70
CME 190118P00150000 P 01/18/19 150.0 40.00 43.70
CME 190118P00155000 P 01/18/19 155.0 44.00 47.80
CME 190118P00160000 P 01/18/19 160.0 48.50 52.20
CME 190118P00165000 P 01/18/19 165.0 53.00 56.60
CME 190118P00170000 P 01/18/19 170.0 57.50 61.10

OPRA data is delayed 15 minutes.