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 (2017-07-14)Premium Content

Cme Group Inc (CME)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 170929C00100000 C 09/29/17 100.0 31.70 36.10
CME 170929C00105000 C 09/29/17 105.0 26.80 31.00
CME 170929C00110000 C 09/29/17 110.0 21.90 26.10
CME 170929C00112000 C 09/29/17 112.0 19.80 24.10
CME 170929C00113000 C 09/29/17 113.0 18.70 23.00
CME 170929C00114000 C 09/29/17 114.0 17.80 22.10
CME 170929C00115000 C 09/29/17 115.0 16.90 21.20
CME 170929C00116000 C 09/29/17 116.0 15.90 20.00
CME 170929C00117000 C 09/29/17 117.0 14.80 19.10
CME 170929C00118000 C 09/29/17 118.0 13.90 18.10
CME 170929C00119000 C 09/29/17 119.0 13.00 17.10
CME 170929C00120000 C 09/29/17 120.0 11.80 16.20
CME 170929C00121000 C 09/29/17 121.0 10.90 15.00
CME 170929C00122000 C 09/29/17 122.0 9.90 13.90
CME 170929C00123000 C 09/29/17 123.0 8.90 13.10
CME 170929C00124000 C 09/29/17 124.0 7.80 11.90
CME 170929C00125000 C 09/29/17 125.0 6.90 11.00
CME 170929C00126000 C 09/29/17 126.0 6.40 9.40
CME 170929C00127000 C 09/29/17 127.0 6.10 7.80
CME 170929C00128000 C 09/29/17 128.0 5.20 6.70
CME 170929C00129000 C 09/29/17 129.0 4.10 6.00
CME 170929C00130000 C 09/29/17 130.0 3.60 4.60
CME 170929C00131000 C 09/29/17 131.0 2.65 4.00
CME 170929C00132000 C 09/29/17 132.0 1.95 2.80
CME 170929C00133000 C 09/29/17 133.0 1.55 2.45
CME 170929C00134000 C 09/29/17 134.0 0.85 1.40
CME 170929C00135000 C 09/29/17 135.0 0.35 0.85
CME 170929C00136000 C 09/29/17 136.0 0.15 0.40
CME 170929C00137000 C 09/29/17 137.0 0.00 0.15
CME 170929C00138000 C 09/29/17 138.0 0.00 0.10
CME 170929C00139000 C 09/29/17 139.0 0.00 0.05
CME 170929C00140000 C 09/29/17 140.0 0.00 0.05
CME 170929C00141000 C 09/29/17 141.0 0.00 0.10
CME 170929C00142000 C 09/29/17 142.0 0.00 0.10
CME 170929C00143000 C 09/29/17 143.0 0.00 0.10
CME 170929C00144000 C 09/29/17 144.0 0.00 0.10
CME 170929C00145000 C 09/29/17 145.0 0.00 0.05
CME 170929C00146000 C 09/29/17 146.0 0.00 0.10
CME 170929C00147000 C 09/29/17 147.0 0.00 0.10
CME 170929C00148000 C 09/29/17 148.0 0.00 0.10
CME 170929C00149000 C 09/29/17 149.0 0.00 0.10
CME 170929C00150000 C 09/29/17 150.0 0.00 0.10
CME 170929P00100000 P 09/29/17 100.0 0.00 0.10
CME 170929P00105000 P 09/29/17 105.0 0.00 0.10
CME 170929P00110000 P 09/29/17 110.0 0.00 0.05
CME 170929P00112000 P 09/29/17 112.0 0.00 0.05
CME 170929P00113000 P 09/29/17 113.0 0.00 0.05
CME 170929P00114000 P 09/29/17 114.0 0.00 0.05
CME 170929P00115000 P 09/29/17 115.0 0.00 0.05
CME 170929P00116000 P 09/29/17 116.0 0.00 0.05
CME 170929P00117000 P 09/29/17 117.0 0.00 0.05
CME 170929P00118000 P 09/29/17 118.0 0.00 0.05
CME 170929P00119000 P 09/29/17 119.0 0.00 0.05
CME 170929P00120000 P 09/29/17 120.0 0.00 0.05
CME 170929P00121000 P 09/29/17 121.0 0.00 0.05
CME 170929P00122000 P 09/29/17 122.0 0.00 0.05
CME 170929P00123000 P 09/29/17 123.0 0.00 0.05
CME 170929P00124000 P 09/29/17 124.0 0.00 0.05
CME 170929P00125000 P 09/29/17 125.0 0.00 0.05
CME 170929P00126000 P 09/29/17 126.0 0.00 0.05
CME 170929P00127000 P 09/29/17 127.0 0.00 0.05
CME 170929P00128000 P 09/29/17 128.0 0.00 0.05
CME 170929P00129000 P 09/29/17 129.0 0.00 0.15
CME 170929P00130000 P 09/29/17 130.0 0.00 0.15
CME 170929P00131000 P 09/29/17 131.0 0.05 0.20
CME 170929P00132000 P 09/29/17 132.0 0.15 0.35
CME 170929P00133000 P 09/29/17 133.0 0.35 0.65
CME 170929P00134000 P 09/29/17 134.0 0.60 1.05
CME 170929P00135000 P 09/29/17 135.0 1.10 1.90
CME 170929P00136000 P 09/29/17 136.0 1.75 2.55
CME 170929P00137000 P 09/29/17 137.0 2.40 3.50
CME 170929P00138000 P 09/29/17 138.0 3.20 5.00
CME 170929P00139000 P 09/29/17 139.0 4.10 6.20
CME 170929P00140000 P 09/29/17 140.0 4.60 7.60
CME 170929P00141000 P 09/29/17 141.0 4.90 9.20
CME 170929P00142000 P 09/29/17 142.0 5.80 10.10
CME 170929P00143000 P 09/29/17 143.0 6.90 11.10
CME 170929P00144000 P 09/29/17 144.0 7.90 12.20
CME 170929P00145000 P 09/29/17 145.0 8.80 13.10
CME 170929P00146000 P 09/29/17 146.0 10.00 14.20
CME 170929P00147000 P 09/29/17 147.0 10.90 15.20
CME 170929P00148000 P 09/29/17 148.0 11.80 16.10
CME 170929P00149000 P 09/29/17 149.0 12.90 17.00
CME 170929P00150000 P 09/29/17 150.0 13.90 18.00
CME 171006C00110000 C 10/06/17 110.0 21.90 26.20
CME 171006C00112000 C 10/06/17 112.0 19.80 24.20
CME 171006C00113000 C 10/06/17 113.0 18.90 23.30
CME 171006C00114000 C 10/06/17 114.0 17.70 22.00
CME 171006C00115000 C 10/06/17 115.0 16.90 20.90
CME 171006C00116000 C 10/06/17 116.0 16.00 20.40
CME 171006C00117000 C 10/06/17 117.0 14.90 19.30
CME 171006C00118000 C 10/06/17 118.0 13.70 18.10
CME 171006C00119000 C 10/06/17 119.0 12.70 17.10
CME 171006C00120000 C 10/06/17 120.0 12.00 15.70
CME 171006C00121000 C 10/06/17 121.0 11.10 14.60
CME 171006C00122000 C 10/06/17 122.0 9.80 13.80
CME 171006C00123000 C 10/06/17 123.0 8.80 12.40
CME 171006C00124000 C 10/06/17 124.0 8.10 11.90
CME 171006C00125000 C 10/06/17 125.0 7.00 11.00
CME 171006C00126000 C 10/06/17 126.0 6.90 9.60
CME 171006C00127000 C 10/06/17 127.0 6.10 8.20
CME 171006C00128000 C 10/06/17 128.0 5.60 7.80
CME 171006C00129000 C 10/06/17 129.0 4.60 7.10
CME 171006C00130000 C 10/06/17 130.0 3.90 5.20
CME 171006C00131000 C 10/06/17 131.0 3.20 4.00
CME 171006C00132000 C 10/06/17 132.0 2.75 3.20
CME 171006C00133000 C 10/06/17 133.0 2.00 2.45
CME 171006C00134000 C 10/06/17 134.0 1.35 1.85
CME 171006C00135000 C 10/06/17 135.0 0.90 1.35
CME 171006C00136000 C 10/06/17 136.0 0.55 0.80
CME 171006C00137000 C 10/06/17 137.0 0.30 0.50
CME 171006C00138000 C 10/06/17 138.0 0.15 0.30
CME 171006C00139000 C 10/06/17 139.0 0.05 0.20
CME 171006C00140000 C 10/06/17 140.0 0.00 0.25
CME 171006C00141000 C 10/06/17 141.0 0.00 0.10
CME 171006C00142000 C 10/06/17 142.0 0.00 0.10
CME 171006C00143000 C 10/06/17 143.0 0.00 0.10
CME 171006C00144000 C 10/06/17 144.0 0.00 0.10
CME 171006C00145000 C 10/06/17 145.0 0.00 0.10
CME 171006C00146000 C 10/06/17 146.0 0.00 0.10
CME 171006C00147000 C 10/06/17 147.0 0.00 0.10
CME 171006C00150000 C 10/06/17 150.0 0.00 0.10
CME 171006P00110000 P 10/06/17 110.0 0.00 0.10
CME 171006P00112000 P 10/06/17 112.0 0.00 0.10
CME 171006P00113000 P 10/06/17 113.0 0.00 0.10
CME 171006P00114000 P 10/06/17 114.0 0.00 0.10
CME 171006P00115000 P 10/06/17 115.0 0.00 0.10
CME 171006P00116000 P 10/06/17 116.0 0.00 0.10
CME 171006P00117000 P 10/06/17 117.0 0.00 0.10
CME 171006P00118000 P 10/06/17 118.0 0.00 0.10
CME 171006P00119000 P 10/06/17 119.0 0.00 0.10
CME 171006P00120000 P 10/06/17 120.0 0.00 0.10
CME 171006P00121000 P 10/06/17 121.0 0.00 0.10
CME 171006P00122000 P 10/06/17 122.0 0.00 0.15
CME 171006P00123000 P 10/06/17 123.0 0.00 0.10
CME 171006P00124000 P 10/06/17 124.0 0.00 0.10
CME 171006P00125000 P 10/06/17 125.0 0.00 0.10
CME 171006P00126000 P 10/06/17 126.0 0.00 0.15
CME 171006P00127000 P 10/06/17 127.0 0.00 0.15
CME 171006P00128000 P 10/06/17 128.0 0.05 0.20
CME 171006P00129000 P 10/06/17 129.0 0.10 0.30
CME 171006P00130000 P 10/06/17 130.0 0.05 0.40
CME 171006P00131000 P 10/06/17 131.0 0.25 0.65
CME 171006P00132000 P 10/06/17 132.0 0.45 0.80
CME 171006P00133000 P 10/06/17 133.0 0.65 1.15
CME 171006P00134000 P 10/06/17 134.0 1.10 1.55
CME 171006P00135000 P 10/06/17 135.0 1.55 2.00
CME 171006P00136000 P 10/06/17 136.0 2.15 2.60
CME 171006P00137000 P 10/06/17 137.0 2.75 3.30
CME 171006P00138000 P 10/06/17 138.0 3.60 4.40
CME 171006P00139000 P 10/06/17 139.0 2.65 6.60
CME 171006P00140000 P 10/06/17 140.0 4.90 7.40
CME 171006P00141000 P 10/06/17 141.0 4.90 8.90
CME 171006P00142000 P 10/06/17 142.0 6.00 10.20
CME 171006P00143000 P 10/06/17 143.0 7.00 11.20
CME 171006P00144000 P 10/06/17 144.0 7.90 12.20
CME 171006P00145000 P 10/06/17 145.0 8.80 13.20
CME 171006P00146000 P 10/06/17 146.0 9.80 14.20
CME 171006P00147000 P 10/06/17 147.0 11.00 15.30
CME 171006P00150000 P 10/06/17 150.0 13.90 18.20
CME 171013C00110000 C 10/13/17 110.0 22.00 26.30
CME 171013C00113000 C 10/13/17 113.0 18.80 23.10
CME 171013C00114000 C 10/13/17 114.0 17.90 21.80
CME 171013C00115000 C 10/13/17 115.0 17.00 21.30
CME 171013C00116000 C 10/13/17 116.0 15.80 19.40
CME 171013C00117000 C 10/13/17 117.0 15.00 19.10
CME 171013C00118000 C 10/13/17 118.0 13.80 17.80
CME 171013C00119000 C 10/13/17 119.0 13.50 17.10
CME 171013C00120000 C 10/13/17 120.0 11.80 15.80
CME 171013C00121000 C 10/13/17 121.0 11.10 15.10
CME 171013C00122000 C 10/13/17 122.0 10.40 13.80
CME 171013C00123000 C 10/13/17 123.0 9.00 13.20
CME 171013C00124000 C 10/13/17 124.0 9.00 12.00
CME 171013C00125000 C 10/13/17 125.0 8.20 11.00
CME 171013C00126000 C 10/13/17 126.0 7.50 9.40
CME 171013C00127000 C 10/13/17 127.0 6.70 9.20
CME 171013C00128000 C 10/13/17 128.0 5.60 7.00
CME 171013C00129000 C 10/13/17 129.0 5.00 6.20
CME 171013C00130000 C 10/13/17 130.0 4.20 5.90
CME 171013C00131000 C 10/13/17 131.0 3.60 4.30
CME 171013C00132000 C 10/13/17 132.0 3.00 3.60
CME 171013C00133000 C 10/13/17 133.0 2.25 2.80
CME 171013C00134000 C 10/13/17 134.0 1.65 2.25
CME 171013C00135000 C 10/13/17 135.0 1.10 1.80
CME 171013C00136000 C 10/13/17 136.0 0.75 1.35
CME 171013C00137000 C 10/13/17 137.0 0.50 1.05
CME 171013C00138000 C 10/13/17 138.0 0.35 0.75
CME 171013C00139000 C 10/13/17 139.0 0.10 0.40
CME 171013C00140000 C 10/13/17 140.0 0.05 0.35
CME 171013C00141000 C 10/13/17 141.0 0.00 0.25
CME 171013C00142000 C 10/13/17 142.0 0.00 0.20
CME 171013C00143000 C 10/13/17 143.0 0.00 0.10
CME 171013C00144000 C 10/13/17 144.0 0.00 0.10
CME 171013C00145000 C 10/13/17 145.0 0.00 0.10
CME 171013C00146000 C 10/13/17 146.0 0.00 0.10
CME 171013C00147000 C 10/13/17 147.0 0.00 0.10
CME 171013C00150000 C 10/13/17 150.0 0.00 0.10
CME 171013P00110000 P 10/13/17 110.0 0.00 0.10
CME 171013P00113000 P 10/13/17 113.0 0.00 0.10
CME 171013P00114000 P 10/13/17 114.0 0.00 0.10
CME 171013P00115000 P 10/13/17 115.0 0.00 0.10
CME 171013P00116000 P 10/13/17 116.0 0.00 0.10
CME 171013P00117000 P 10/13/17 117.0 0.00 0.15
CME 171013P00118000 P 10/13/17 118.0 0.00 0.15
CME 171013P00119000 P 10/13/17 119.0 0.00 0.10
CME 171013P00120000 P 10/13/17 120.0 0.00 0.10
CME 171013P00121000 P 10/13/17 121.0 0.00 0.10
CME 171013P00122000 P 10/13/17 122.0 0.00 0.10
CME 171013P00123000 P 10/13/17 123.0 0.00 0.15
CME 171013P00124000 P 10/13/17 124.0 0.05 0.20
CME 171013P00125000 P 10/13/17 125.0 0.05 0.20
CME 171013P00126000 P 10/13/17 126.0 0.05 0.25
CME 171013P00127000 P 10/13/17 127.0 0.15 0.30
CME 171013P00128000 P 10/13/17 128.0 0.20 0.45
CME 171013P00129000 P 10/13/17 129.0 0.30 0.50
CME 171013P00130000 P 10/13/17 130.0 0.30 0.65
CME 171013P00131000 P 10/13/17 131.0 0.60 0.90
CME 171013P00132000 P 10/13/17 132.0 0.75 1.25
CME 171013P00133000 P 10/13/17 133.0 0.90 1.50
CME 171013P00134000 P 10/13/17 134.0 1.35 1.85
CME 171013P00135000 P 10/13/17 135.0 1.80 2.40
CME 171013P00136000 P 10/13/17 136.0 2.40 2.95
CME 171013P00137000 P 10/13/17 137.0 3.10 3.60
CME 171013P00138000 P 10/13/17 138.0 3.60 4.40
CME 171013P00139000 P 10/13/17 139.0 4.10 5.70
CME 171013P00140000 P 10/13/17 140.0 5.10 7.30
CME 171013P00141000 P 10/13/17 141.0 5.30 8.60
CME 171013P00142000 P 10/13/17 142.0 6.90 9.50
CME 171013P00143000 P 10/13/17 143.0 7.20 11.30
CME 171013P00144000 P 10/13/17 144.0 8.00 12.30
CME 171013P00145000 P 10/13/17 145.0 8.70 13.10
CME 171013P00146000 P 10/13/17 146.0 9.70 14.10
CME 171013P00147000 P 10/13/17 147.0 10.70 15.10
CME 171013P00150000 P 10/13/17 150.0 13.90 18.30
CME 171020C00080000 C 10/20/17 80.0 52.70 54.80
CME 171020C00085000 C 10/20/17 85.0 47.70 49.80
CME 171020C00090000 C 10/20/17 90.0 42.80 44.80
CME 171020C00095000 C 10/20/17 95.0 37.70 39.80
CME 171020C00100000 C 10/20/17 100.0 32.70 34.80
CME 171020C00105000 C 10/20/17 105.0 27.30 29.90
CME 171020C00110000 C 10/20/17 110.0 23.60 24.90
CME 171020C00115000 C 10/20/17 115.0 18.80 20.50
CME 171020C00117000 C 10/20/17 117.0 17.00 17.90
CME 171020C00118000 C 10/20/17 118.0 16.10 17.10
CME 171020C00119000 C 10/20/17 119.0 14.80 15.90
CME 171020C00120000 C 10/20/17 120.0 13.90 15.30
CME 171020C00121000 C 10/20/17 121.0 13.00 14.40
CME 171020C00122000 C 10/20/17 122.0 12.20 13.20
CME 171020C00123000 C 10/20/17 123.0 10.90 12.00
CME 171020C00124000 C 10/20/17 124.0 10.20 11.50
CME 171020C00125000 C 10/20/17 125.0 8.90 10.10
CME 171020C00126000 C 10/20/17 126.0 8.30 9.30
CME 171020C00127000 C 10/20/17 127.0 7.60 8.10
CME 171020C00128000 C 10/20/17 128.0 6.70 7.10
CME 171020C00129000 C 10/20/17 129.0 5.80 6.70
CME 171020C00130000 C 10/20/17 130.0 5.00 5.50
CME 171020C00131000 C 10/20/17 131.0 4.20 4.60
CME 171020C00132000 C 10/20/17 132.0 3.40 3.80
CME 171020C00133000 C 10/20/17 133.0 2.85 3.60
CME 171020C00134000 C 10/20/17 134.0 2.25 2.55
CME 171020C00135000 C 10/20/17 135.0 1.50 2.20
CME 171020C00136000 C 10/20/17 136.0 1.30 1.55
CME 171020C00137000 C 10/20/17 137.0 0.85 1.10
CME 171020C00138000 C 10/20/17 138.0 0.55 0.80
CME 171020C00139000 C 10/20/17 139.0 0.40 0.60
CME 171020C00140000 C 10/20/17 140.0 0.30 0.40
CME 171020C00141000 C 10/20/17 141.0 0.20 0.30
CME 171020C00142000 C 10/20/17 142.0 0.05 0.35
CME 171020C00143000 C 10/20/17 143.0 0.00 0.15
CME 171020C00144000 C 10/20/17 144.0 0.00 0.15
CME 171020C00145000 C 10/20/17 145.0 0.00 0.10
CME 171020C00146000 C 10/20/17 146.0 0.00 0.10
CME 171020C00150000 C 10/20/17 150.0 0.00 0.10
CME 171020C00155000 C 10/20/17 155.0 0.00 0.05
CME 171020C00160000 C 10/20/17 160.0 0.00 0.05
CME 171020C00165000 C 10/20/17 165.0 0.00 0.05
CME 171020C00170000 C 10/20/17 170.0 0.00 0.05
CME 171020P00080000 P 10/20/17 80.0 0.00 0.10
CME 171020P00085000 P 10/20/17 85.0 0.00 0.10
CME 171020P00090000 P 10/20/17 90.0 0.00 0.10
CME 171020P00095000 P 10/20/17 95.0 0.00 0.10
CME 171020P00100000 P 10/20/17 100.0 0.00 0.10
CME 171020P00105000 P 10/20/17 105.0 0.00 0.10
CME 171020P00110000 P 10/20/17 110.0 0.00 0.10
CME 171020P00115000 P 10/20/17 115.0 0.00 0.10
CME 171020P00117000 P 10/20/17 117.0 0.00 0.10
CME 171020P00118000 P 10/20/17 118.0 0.00 0.10
CME 171020P00119000 P 10/20/17 119.0 0.00 0.15
CME 171020P00120000 P 10/20/17 120.0 0.05 0.10
CME 171020P00121000 P 10/20/17 121.0 0.05 0.15
CME 171020P00122000 P 10/20/17 122.0 0.05 0.20
CME 171020P00123000 P 10/20/17 123.0 0.10 0.20
CME 171020P00124000 P 10/20/17 124.0 0.10 0.25
CME 171020P00125000 P 10/20/17 125.0 0.15 0.30
CME 171020P00126000 P 10/20/17 126.0 0.20 0.35
CME 171020P00127000 P 10/20/17 127.0 0.30 0.45
CME 171020P00128000 P 10/20/17 128.0 0.40 0.55
CME 171020P00129000 P 10/20/17 129.0 0.50 0.70
CME 171020P00130000 P 10/20/17 130.0 0.65 0.90
CME 171020P00131000 P 10/20/17 131.0 0.85 1.10
CME 171020P00132000 P 10/20/17 132.0 1.10 1.40
CME 171020P00133000 P 10/20/17 133.0 1.30 1.70
CME 171020P00134000 P 10/20/17 134.0 1.80 2.20
CME 171020P00135000 P 10/20/17 135.0 2.05 2.70
CME 171020P00136000 P 10/20/17 136.0 2.85 3.20
CME 171020P00137000 P 10/20/17 137.0 3.40 3.90
CME 171020P00138000 P 10/20/17 138.0 4.10 4.70
CME 171020P00139000 P 10/20/17 139.0 4.90 5.40
CME 171020P00140000 P 10/20/17 140.0 5.30 6.30
CME 171020P00141000 P 10/20/17 141.0 6.40 7.20
CME 171020P00142000 P 10/20/17 142.0 7.30 8.20
CME 171020P00143000 P 10/20/17 143.0 8.40 9.10
CME 171020P00144000 P 10/20/17 144.0 9.40 10.10
CME 171020P00145000 P 10/20/17 145.0 10.00 11.10
CME 171020P00146000 P 10/20/17 146.0 10.60 12.30
CME 171020P00150000 P 10/20/17 150.0 14.40 16.10
CME 171020P00155000 P 10/20/17 155.0 18.40 22.80
CME 171020P00160000 P 10/20/17 160.0 24.20 26.10
CME 171020P00165000 P 10/20/17 165.0 29.20 31.10
CME 171020P00170000 P 10/20/17 170.0 34.30 36.10
CME 171027C00110000 C 10/27/17 110.0 23.20 26.00
CME 171027C00114000 C 10/27/17 114.0 19.50 20.90
CME 171027C00115000 C 10/27/17 115.0 18.50 20.10
CME 171027C00116000 C 10/27/17 116.0 17.50 19.20
CME 171027C00117000 C 10/27/17 117.0 16.50 18.60
CME 171027C00118000 C 10/27/17 118.0 15.60 17.10
CME 171027C00119000 C 10/27/17 119.0 14.60 17.00
CME 171027C00120000 C 10/27/17 120.0 13.70 15.00
CME 171027C00121000 C 10/27/17 121.0 12.90 14.20
CME 171027C00122000 C 10/27/17 122.0 12.00 13.40
CME 171027C00123000 C 10/27/17 123.0 11.10 12.40
CME 171027C00124000 C 10/27/17 124.0 10.00 11.40
CME 171027C00125000 C 10/27/17 125.0 9.60 10.80
CME 171027C00126000 C 10/27/17 126.0 8.70 9.70
CME 171027C00127000 C 10/27/17 127.0 7.80 8.90
CME 171027C00128000 C 10/27/17 128.0 6.90 8.20
CME 171027C00129000 C 10/27/17 129.0 6.10 7.10
CME 171027C00130000 C 10/27/17 130.0 5.30 5.90
CME 171027C00131000 C 10/27/17 131.0 4.50 5.00
CME 171027C00132000 C 10/27/17 132.0 3.80 4.30
CME 171027C00133000 C 10/27/17 133.0 3.20 4.30
CME 171027C00134000 C 10/27/17 134.0 2.65 3.10
CME 171027C00135000 C 10/27/17 135.0 2.10 2.65
CME 171027C00136000 C 10/27/17 136.0 1.65 2.15
CME 171027C00137000 C 10/27/17 137.0 1.25 1.70
CME 171027C00138000 C 10/27/17 138.0 0.95 1.30
CME 171027C00139000 C 10/27/17 139.0 0.70 1.20
CME 171027C00140000 C 10/27/17 140.0 0.50 1.00
CME 171027C00141000 C 10/27/17 141.0 0.35 0.60
CME 171027C00142000 C 10/27/17 142.0 0.25 0.45
CME 171027C00143000 C 10/27/17 143.0 0.15 0.55
CME 171027C00144000 C 10/27/17 144.0 0.10 0.45
CME 171027C00145000 C 10/27/17 145.0 0.00 0.20
CME 171027C00146000 C 10/27/17 146.0 0.00 0.25
CME 171027C00147000 C 10/27/17 147.0 0.00 0.20
CME 171027C00150000 C 10/27/17 150.0 0.00 0.10
CME 171027P00110000 P 10/27/17 110.0 0.00 0.10
CME 171027P00114000 P 10/27/17 114.0 0.00 0.15
CME 171027P00115000 P 10/27/17 115.0 0.00 0.15
CME 171027P00116000 P 10/27/17 116.0 0.00 0.20
CME 171027P00117000 P 10/27/17 117.0 0.00 0.20
CME 171027P00118000 P 10/27/17 118.0 0.05 0.25
CME 171027P00119000 P 10/27/17 119.0 0.10 0.25
CME 171027P00120000 P 10/27/17 120.0 0.00 0.30
CME 171027P00121000 P 10/27/17 121.0 0.15 0.30
CME 171027P00122000 P 10/27/17 122.0 0.20 0.35
CME 171027P00123000 P 10/27/17 123.0 0.20 0.50
CME 171027P00124000 P 10/27/17 124.0 0.30 0.45
CME 171027P00125000 P 10/27/17 125.0 0.30 0.55
CME 171027P00126000 P 10/27/17 126.0 0.40 0.65
CME 171027P00127000 P 10/27/17 127.0 0.50 0.80
CME 171027P00128000 P 10/27/17 128.0 0.65 1.10
CME 171027P00129000 P 10/27/17 129.0 0.65 1.20
CME 171027P00130000 P 10/27/17 130.0 1.05 1.35
CME 171027P00131000 P 10/27/17 131.0 0.70 1.60
CME 171027P00132000 P 10/27/17 132.0 1.20 1.90
CME 171027P00133000 P 10/27/17 133.0 1.80 2.25
CME 171027P00134000 P 10/27/17 134.0 2.20 2.65
CME 171027P00135000 P 10/27/17 135.0 2.70 3.20
CME 171027P00136000 P 10/27/17 136.0 3.20 3.70
CME 171027P00137000 P 10/27/17 137.0 3.80 4.40
CME 171027P00138000 P 10/27/17 138.0 4.30 5.00
CME 171027P00139000 P 10/27/17 139.0 4.40 5.80
CME 171027P00140000 P 10/27/17 140.0 5.70 6.60
CME 171027P00141000 P 10/27/17 141.0 6.80 7.40
CME 171027P00142000 P 10/27/17 142.0 7.40 8.30
CME 171027P00143000 P 10/27/17 143.0 8.30 9.40
CME 171027P00144000 P 10/27/17 144.0 9.30 10.50
CME 171027P00145000 P 10/27/17 145.0 10.40 11.20
CME 171027P00146000 P 10/27/17 146.0 11.30 12.20
CME 171027P00147000 P 10/27/17 147.0 11.70 14.40
CME 171027P00150000 P 10/27/17 150.0 14.30 16.40
CME 171103C00119000 C 11/03/17 119.0 14.20 16.60
CME 171103C00120000 C 11/03/17 120.0 13.40 15.50
CME 171103C00121000 C 11/03/17 121.0 12.70 14.50
CME 171103C00122000 C 11/03/17 122.0 11.90 13.70
CME 171103C00123000 C 11/03/17 123.0 10.80 12.60
CME 171103C00124000 C 11/03/17 124.0 10.40 11.80
CME 171103C00125000 C 11/03/17 125.0 9.50 10.60
CME 171103C00126000 C 11/03/17 126.0 8.60 9.70
CME 171103C00127000 C 11/03/17 127.0 7.80 8.90
CME 171103C00128000 C 11/03/17 128.0 7.00 8.60
CME 171103C00129000 C 11/03/17 129.0 6.20 7.20
CME 171103C00130000 C 11/03/17 130.0 5.40 6.50
CME 171103C00131000 C 11/03/17 131.0 4.60 5.70
CME 171103C00132000 C 11/03/17 132.0 3.90 4.70
CME 171103C00133000 C 11/03/17 133.0 3.30 4.40
CME 171103C00134000 C 11/03/17 134.0 2.75 3.80
CME 171103C00135000 C 11/03/17 135.0 2.25 3.20
CME 171103C00136000 C 11/03/17 136.0 1.80 2.95
CME 171103C00137000 C 11/03/17 137.0 1.35 2.50
CME 171103C00138000 C 11/03/17 138.0 1.00 2.10
CME 171103C00139000 C 11/03/17 139.0 0.80 1.80
CME 171103C00140000 C 11/03/17 140.0 0.55 1.15
CME 171103C00141000 C 11/03/17 141.0 0.45 1.25
CME 171103C00142000 C 11/03/17 142.0 0.30 1.05
CME 171103C00143000 C 11/03/17 143.0 0.20 0.85
CME 171103C00144000 C 11/03/17 144.0 0.00 0.70
CME 171103C00145000 C 11/03/17 145.0 0.00 0.50
CME 171103C00146000 C 11/03/17 146.0 0.00 0.45
CME 171103C00147000 C 11/03/17 147.0 0.00 0.30
CME 171103P00119000 P 11/03/17 119.0 0.00 0.60
CME 171103P00120000 P 11/03/17 120.0 0.10 0.65
CME 171103P00121000 P 11/03/17 121.0 0.20 0.45
CME 171103P00122000 P 11/03/17 122.0 0.25 0.50
CME 171103P00123000 P 11/03/17 123.0 0.30 0.75
CME 171103P00124000 P 11/03/17 124.0 0.05 0.85
CME 171103P00125000 P 11/03/17 125.0 0.10 0.90
CME 171103P00126000 P 11/03/17 126.0 0.40 0.95
CME 171103P00127000 P 11/03/17 127.0 0.60 1.20
CME 171103P00128000 P 11/03/17 128.0 0.75 1.55
CME 171103P00129000 P 11/03/17 129.0 0.90 1.80
CME 171103P00130000 P 11/03/17 130.0 1.10 2.00
CME 171103P00131000 P 11/03/17 131.0 0.90 2.30
CME 171103P00132000 P 11/03/17 132.0 1.45 2.50
CME 171103P00133000 P 11/03/17 133.0 1.70 3.00
CME 171103P00134000 P 11/03/17 134.0 2.30 3.20
CME 171103P00135000 P 11/03/17 135.0 3.00 3.90
CME 171103P00136000 P 11/03/17 136.0 3.20 4.40
CME 171103P00137000 P 11/03/17 137.0 3.90 5.00
CME 171103P00138000 P 11/03/17 138.0 4.50 5.50
CME 171103P00139000 P 11/03/17 139.0 5.40 6.30
CME 171103P00140000 P 11/03/17 140.0 5.60 7.10
CME 171103P00141000 P 11/03/17 141.0 6.90 7.90
CME 171103P00142000 P 11/03/17 142.0 7.60 8.70
CME 171103P00143000 P 11/03/17 143.0 8.50 9.60
CME 171103P00144000 P 11/03/17 144.0 9.20 10.70
CME 171103P00145000 P 11/03/17 145.0 10.10 11.60
CME 171103P00146000 P 11/03/17 146.0 11.10 12.60
CME 171103P00147000 P 11/03/17 147.0 12.00 13.30
CME 171117C00085000 C 11/17/17 85.0 47.00 50.80
CME 171117C00090000 C 11/17/17 90.0 42.40 46.50
CME 171117C00095000 C 11/17/17 95.0 37.10 41.40
CME 171117C00100000 C 11/17/17 100.0 32.30 36.40
CME 171117C00105000 C 11/17/17 105.0 28.30 30.40
CME 171117C00110000 C 11/17/17 110.0 22.90 25.90
CME 171117C00115000 C 11/17/17 115.0 18.50 21.40
CME 171117C00120000 C 11/17/17 120.0 13.30 16.30
CME 171117C00125000 C 11/17/17 125.0 9.80 11.00
CME 171117C00130000 C 11/17/17 130.0 4.90 7.50
CME 171117C00135000 C 11/17/17 135.0 1.95 3.70
CME 171117C00140000 C 11/17/17 140.0 1.00 1.50
CME 171117C00145000 C 11/17/17 145.0 0.10 0.75
CME 171117C00150000 C 11/17/17 150.0 0.00 0.30
CME 171117C00155000 C 11/17/17 155.0 0.00 0.15
CME 171117C00160000 C 11/17/17 160.0 0.00 0.10
CME 171117C00165000 C 11/17/17 165.0 0.00 0.10
CME 171117C00170000 C 11/17/17 170.0 0.00 0.10
CME 171117C00175000 C 11/17/17 175.0 0.00 0.10
CME 171117P00085000 P 11/17/17 85.0 0.00 0.10
CME 171117P00090000 P 11/17/17 90.0 0.00 0.10
CME 171117P00095000 P 11/17/17 95.0 0.00 0.10
CME 171117P00100000 P 11/17/17 100.0 0.00 0.15
CME 171117P00105000 P 11/17/17 105.0 0.00 0.15
CME 171117P00110000 P 11/17/17 110.0 0.00 0.20
CME 171117P00115000 P 11/17/17 115.0 0.10 0.30
CME 171117P00120000 P 11/17/17 120.0 0.00 0.85
CME 171117P00125000 P 11/17/17 125.0 0.25 1.40
CME 171117P00130000 P 11/17/17 130.0 1.25 2.35
CME 171117P00135000 P 11/17/17 135.0 2.50 4.20
CME 171117P00140000 P 11/17/17 140.0 5.80 7.30
CME 171117P00145000 P 11/17/17 145.0 10.10 11.80
CME 171117P00150000 P 11/17/17 150.0 14.50 16.60
CME 171117P00155000 P 11/17/17 155.0 19.30 22.40
CME 171117P00160000 P 11/17/17 160.0 23.80 28.10
CME 171117P00165000 P 11/17/17 165.0 28.60 32.90
CME 171117P00170000 P 11/17/17 170.0 33.70 38.10
CME 171117P00175000 P 11/17/17 175.0 38.80 42.90
CME 171215C00075000 C 12/15/17 75.0 57.00 61.10
CME 171215C00080000 C 12/15/17 80.0 52.20 55.80
CME 171215C00085000 C 12/15/17 85.0 47.00 51.40
CME 171215C00090000 C 12/15/17 90.0 42.30 46.00
CME 171215C00095000 C 12/15/17 95.0 37.10 41.20
CME 171215C00100000 C 12/15/17 100.0 32.10 36.00
CME 171215C00105000 C 12/15/17 105.0 27.60 31.10
CME 171215C00110000 C 12/15/17 110.0 22.80 26.20
CME 171215C00115000 C 12/15/17 115.0 17.90 21.40
CME 171215C00120000 C 12/15/17 120.0 13.80 16.00
CME 171215C00125000 C 12/15/17 125.0 9.40 11.10
CME 171215C00130000 C 12/15/17 130.0 6.50 7.00
CME 171215C00135000 C 12/15/17 135.0 3.60 4.30
CME 171215C00140000 C 12/15/17 140.0 1.60 1.90
CME 171215C00145000 C 12/15/17 145.0 0.60 1.15
CME 171215C00150000 C 12/15/17 150.0 0.10 0.45
CME 171215C00155000 C 12/15/17 155.0 0.00 0.20
CME 171215C00160000 C 12/15/17 160.0 0.00 0.10
CME 171215P00075000 P 12/15/17 75.0 0.00 0.10
CME 171215P00080000 P 12/15/17 80.0 0.00 0.10
CME 171215P00085000 P 12/15/17 85.0 0.00 0.10
CME 171215P00090000 P 12/15/17 90.0 0.00 0.10
CME 171215P00095000 P 12/15/17 95.0 0.00 0.20
CME 171215P00100000 P 12/15/17 100.0 0.00 0.20
CME 171215P00105000 P 12/15/17 105.0 0.10 0.25
CME 171215P00110000 P 12/15/17 110.0 0.25 0.40
CME 171215P00115000 P 12/15/17 115.0 0.00 0.60
CME 171215P00120000 P 12/15/17 120.0 0.30 0.90
CME 171215P00125000 P 12/15/17 125.0 1.25 1.70
CME 171215P00130000 P 12/15/17 130.0 2.35 3.30
CME 171215P00135000 P 12/15/17 135.0 4.10 5.30
CME 171215P00140000 P 12/15/17 140.0 7.10 9.00
CME 171215P00145000 P 12/15/17 145.0 10.60 13.10
CME 171215P00150000 P 12/15/17 150.0 14.90 18.00
CME 171215P00155000 P 12/15/17 155.0 19.60 23.10
CME 171215P00160000 P 12/15/17 160.0 24.30 28.40
CME 180119C00042500 C 01/19/18 42.5 89.40 93.30
CME 180119C00045000 C 01/19/18 45.0 86.80 90.90
CME 180119C00047500 C 01/19/18 47.5 84.40 88.40
CME 180119C00050000 C 01/19/18 50.0 81.90 85.90
CME 180119C00055000 C 01/19/18 55.0 76.90 80.90
CME 180119C00060000 C 01/19/18 60.0 71.90 75.80
CME 180119C00065000 C 01/19/18 65.0 66.80 70.90
CME 180119C00070000 C 01/19/18 70.0 62.40 66.30
CME 180119C00075000 C 01/19/18 75.0 57.00 60.90
CME 180119C00077500 C 01/19/18 77.5 54.50 58.40
CME 180119C00080000 C 01/19/18 80.0 52.40 56.50
CME 180119C00082500 C 01/19/18 82.5 49.60 54.00
CME 180119C00085000 C 01/19/18 85.0 47.00 50.90
CME 180119C00087500 C 01/19/18 87.5 44.50 48.50
CME 180119C00090000 C 01/19/18 90.0 42.00 46.40
CME 180119C00092500 C 01/19/18 92.5 40.00 43.30
CME 180119C00095000 C 01/19/18 95.0 37.80 41.00
CME 180119C00097500 C 01/19/18 97.5 34.50 38.60
CME 180119C00100000 C 01/19/18 100.0 33.00 35.90
CME 180119C00105000 C 01/19/18 105.0 27.90 31.00
CME 180119C00110000 C 01/19/18 110.0 23.30 26.20
CME 180119C00115000 C 01/19/18 115.0 18.80 21.30
CME 180119C00120000 C 01/19/18 120.0 14.40 15.80
CME 180119C00125000 C 01/19/18 125.0 10.10 11.30
CME 180119C00130000 C 01/19/18 130.0 6.60 7.50
CME 180119C00135000 C 01/19/18 135.0 3.80 5.00
CME 180119C00140000 C 01/19/18 140.0 1.85 2.00
CME 180119C00145000 C 01/19/18 145.0 0.65 1.00
CME 180119C00150000 C 01/19/18 150.0 0.30 0.40
CME 180119C00155000 C 01/19/18 155.0 0.00 0.20
CME 180119C00160000 C 01/19/18 160.0 0.00 0.15
CME 180119P00042500 P 01/19/18 42.5 0.00 0.10
CME 180119P00045000 P 01/19/18 45.0 0.00 0.05
CME 180119P00047500 P 01/19/18 47.5 0.00 0.10
CME 180119P00050000 P 01/19/18 50.0 0.00 0.05
CME 180119P00055000 P 01/19/18 55.0 0.00 0.05
CME 180119P00060000 P 01/19/18 60.0 0.00 0.05
CME 180119P00065000 P 01/19/18 65.0 0.00 0.10
CME 180119P00070000 P 01/19/18 70.0 0.00 0.10
CME 180119P00075000 P 01/19/18 75.0 0.05 0.10
CME 180119P00077500 P 01/19/18 77.5 0.00 0.10
CME 180119P00080000 P 01/19/18 80.0 0.00 0.10
CME 180119P00082500 P 01/19/18 82.5 0.00 0.15
CME 180119P00085000 P 01/19/18 85.0 0.10 0.20
CME 180119P00087500 P 01/19/18 87.5 0.00 0.20
CME 180119P00090000 P 01/19/18 90.0 0.05 0.20
CME 180119P00092500 P 01/19/18 92.5 0.05 0.25
CME 180119P00095000 P 01/19/18 95.0 0.10 0.30
CME 180119P00097500 P 01/19/18 97.5 0.25 0.35
CME 180119P00100000 P 01/19/18 100.0 0.20 0.40
CME 180119P00105000 P 01/19/18 105.0 0.35 0.55
CME 180119P00110000 P 01/19/18 110.0 0.60 0.80
CME 180119P00115000 P 01/19/18 115.0 0.95 1.20
CME 180119P00120000 P 01/19/18 120.0 1.50 1.90
CME 180119P00125000 P 01/19/18 125.0 2.40 3.30
CME 180119P00130000 P 01/19/18 130.0 4.30 4.90
CME 180119P00135000 P 01/19/18 135.0 6.70 7.60
CME 180119P00140000 P 01/19/18 140.0 9.40 11.10
CME 180119P00145000 P 01/19/18 145.0 12.80 15.60
CME 180119P00150000 P 01/19/18 150.0 17.10 20.70
CME 180119P00155000 P 01/19/18 155.0 22.10 25.10
CME 180119P00160000 P 01/19/18 160.0 26.90 29.90
CME 180316C00070000 C 03/16/18 70.0 61.80 66.10
CME 180316C00075000 C 03/16/18 75.0 57.10 61.50
CME 180316C00080000 C 03/16/18 80.0 52.00 56.20
CME 180316C00085000 C 03/16/18 85.0 47.00 51.20
CME 180316C00090000 C 03/16/18 90.0 42.10 46.50
CME 180316C00095000 C 03/16/18 95.0 37.20 41.60
CME 180316C00100000 C 03/16/18 100.0 32.00 36.40
CME 180316C00105000 C 03/16/18 105.0 27.30 31.50
CME 180316C00110000 C 03/16/18 110.0 22.30 26.40
CME 180316C00115000 C 03/16/18 115.0 17.80 22.10
CME 180316C00120000 C 03/16/18 120.0 14.20 16.40
CME 180316C00125000 C 03/16/18 125.0 10.10 11.80
CME 180316C00130000 C 03/16/18 130.0 7.10 8.10
CME 180316C00135000 C 03/16/18 135.0 4.20 6.00
CME 180316C00140000 C 03/16/18 140.0 2.50 3.70
CME 180316C00145000 C 03/16/18 145.0 1.15 2.00
CME 180316C00150000 C 03/16/18 150.0 0.35 1.30
CME 180316C00155000 C 03/16/18 155.0 0.15 0.70
CME 180316C00160000 C 03/16/18 160.0 0.00 0.25
CME 180316C00165000 C 03/16/18 165.0 0.00 0.25
CME 180316P00070000 P 03/16/18 70.0 0.00 0.15
CME 180316P00075000 P 03/16/18 75.0 0.00 0.20
CME 180316P00080000 P 03/16/18 80.0 0.00 0.20
CME 180316P00085000 P 03/16/18 85.0 0.00 0.40
CME 180316P00090000 P 03/16/18 90.0 0.10 0.70
CME 180316P00095000 P 03/16/18 95.0 0.25 0.85
CME 180316P00100000 P 03/16/18 100.0 0.30 0.70
CME 180316P00105000 P 03/16/18 105.0 0.70 0.90
CME 180316P00110000 P 03/16/18 110.0 1.10 1.40
CME 180316P00115000 P 03/16/18 115.0 1.75 2.05
CME 180316P00120000 P 03/16/18 120.0 2.40 3.20
CME 180316P00125000 P 03/16/18 125.0 3.80 5.10
CME 180316P00130000 P 03/16/18 130.0 5.40 6.70
CME 180316P00135000 P 03/16/18 135.0 6.80 9.30
CME 180316P00140000 P 03/16/18 140.0 10.70 12.60
CME 180316P00145000 P 03/16/18 145.0 14.20 16.90
CME 180316P00150000 P 03/16/18 150.0 18.40 22.40
CME 180316P00155000 P 03/16/18 155.0 22.50 26.90
CME 180316P00160000 P 03/16/18 160.0 27.30 31.70
CME 180316P00165000 P 03/16/18 165.0 32.50 36.70
CME 190118C00060000 C 01/18/19 60.0 71.50 76.40
CME 190118C00065000 C 01/18/19 65.0 66.50 71.40
CME 190118C00070000 C 01/18/19 70.0 61.60 66.50
CME 190118C00075000 C 01/18/19 75.0 56.60 61.50
CME 190118C00080000 C 01/18/19 80.0 51.60 56.50
CME 190118C00085000 C 01/18/19 85.0 46.50 51.40
CME 190118C00090000 C 01/18/19 90.0 42.00 46.90
CME 190118C00095000 C 01/18/19 95.0 36.50 41.40
CME 190118C00100000 C 01/18/19 100.0 32.00 36.90
CME 190118C00105000 C 01/18/19 105.0 27.50 32.40
CME 190118C00110000 C 01/18/19 110.0 24.10 26.40
CME 190118C00115000 C 01/18/19 115.0 20.00 22.30
CME 190118C00120000 C 01/18/19 120.0 16.50 18.10
CME 190118C00125000 C 01/18/19 125.0 13.20 15.80
CME 190118C00130000 C 01/18/19 130.0 10.70 12.30
CME 190118C00135000 C 01/18/19 135.0 8.20 9.40
CME 190118C00140000 C 01/18/19 140.0 6.10 7.30
CME 190118C00145000 C 01/18/19 145.0 4.40 5.90
CME 190118C00150000 C 01/18/19 150.0 3.20 4.60
CME 190118C00155000 C 01/18/19 155.0 2.25 3.40
CME 190118C00160000 C 01/18/19 160.0 1.60 2.30
CME 190118C00165000 C 01/18/19 165.0 1.10 1.70
CME 190118C00170000 C 01/18/19 170.0 0.70 1.25
CME 190118C00175000 C 01/18/19 175.0 0.45 0.85
CME 190118C00180000 C 01/18/19 180.0 0.25 0.75
CME 190118P00060000 P 01/18/19 60.0 0.25 0.45
CME 190118P00065000 P 01/18/19 65.0 0.40 0.85
CME 190118P00070000 P 01/18/19 70.0 0.50 0.75
CME 190118P00075000 P 01/18/19 75.0 0.40 1.10
CME 190118P00080000 P 01/18/19 80.0 0.45 1.25
CME 190118P00085000 P 01/18/19 85.0 1.25 1.55
CME 190118P00090000 P 01/18/19 90.0 1.65 2.15
CME 190118P00095000 P 01/18/19 95.0 1.95 2.65
CME 190118P00100000 P 01/18/19 100.0 2.75 3.50
CME 190118P00105000 P 01/18/19 105.0 3.70 4.30
CME 190118P00110000 P 01/18/19 110.0 4.40 5.50
CME 190118P00115000 P 01/18/19 115.0 6.20 6.80
CME 190118P00120000 P 01/18/19 120.0 7.20 8.50
CME 190118P00125000 P 01/18/19 125.0 9.80 10.70
CME 190118P00130000 P 01/18/19 130.0 11.60 13.20
CME 190118P00135000 P 01/18/19 135.0 14.80 16.10
CME 190118P00140000 P 01/18/19 140.0 17.70 19.30
CME 190118P00145000 P 01/18/19 145.0 20.40 23.40
CME 190118P00150000 P 01/18/19 150.0 24.10 26.80
CME 190118P00155000 P 01/18/19 155.0 28.50 30.80
CME 190118P00160000 P 01/18/19 160.0 32.50 35.10
CME 190118P00165000 P 01/18/19 165.0 37.30 40.50
CME 190118P00170000 P 01/18/19 170.0 40.20 45.00
CME 190118P00175000 P 01/18/19 175.0 44.70 49.50
CME 190118P00180000 P 01/18/19 180.0 49.70 54.50

OPRA data is delayed 15 minutes.