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 (2017-04-14)Premium Content

Cme Group Inc (CME)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 170602C00095000 C 06/02/17 95.0 21.50 24.40
CME 170602C00097500 C 06/02/17 97.5 18.40 23.00
CME 170602C00100000 C 06/02/17 100.0 15.70 20.30
CME 170602C00101000 C 06/02/17 101.0 14.60 19.30
CME 170602C00102000 C 06/02/17 102.0 13.60 18.40
CME 170602C00103000 C 06/02/17 103.0 13.40 17.50
CME 170602C00104000 C 06/02/17 104.0 12.40 16.50
CME 170602C00105000 C 06/02/17 105.0 10.70 15.30
CME 170602C00106000 C 06/02/17 106.0 9.90 14.50
CME 170602C00107000 C 06/02/17 107.0 8.60 13.40
CME 170602C00108000 C 06/02/17 108.0 7.70 12.10
CME 170602C00109000 C 06/02/17 109.0 6.90 11.30
CME 170602C00110000 C 06/02/17 110.0 7.40 10.40
CME 170602C00111000 C 06/02/17 111.0 6.30 9.70
CME 170602C00112000 C 06/02/17 112.0 4.90 8.70
CME 170602C00113000 C 06/02/17 113.0 4.50 7.70
CME 170602C00114000 C 06/02/17 114.0 3.00 4.70
CME 170602C00115000 C 06/02/17 115.0 2.55 3.40
CME 170602C00116000 C 06/02/17 116.0 2.00 2.65
CME 170602C00117000 C 06/02/17 117.0 1.30 1.65
CME 170602C00118000 C 06/02/17 118.0 0.70 0.95
CME 170602C00119000 C 06/02/17 119.0 0.30 0.55
CME 170602C00120000 C 06/02/17 120.0 0.10 0.30
CME 170602C00121000 C 06/02/17 121.0 0.05 0.15
CME 170602C00122000 C 06/02/17 122.0 0.00 0.10
CME 170602C00123000 C 06/02/17 123.0 0.00 0.05
CME 170602C00124000 C 06/02/17 124.0 0.00 0.10
CME 170602C00125000 C 06/02/17 125.0 0.00 0.10
CME 170602C00126000 C 06/02/17 126.0 0.00 0.10
CME 170602C00127000 C 06/02/17 127.0 0.00 0.05
CME 170602C00128000 C 06/02/17 128.0 0.00 0.05
CME 170602C00129000 C 06/02/17 129.0 0.00 0.10
CME 170602C00130000 C 06/02/17 130.0 0.00 0.05
CME 170602C00131000 C 06/02/17 131.0 0.00 0.05
CME 170602C00132000 C 06/02/17 132.0 0.00 0.05
CME 170602C00133000 C 06/02/17 133.0 0.00 0.05
CME 170602C00134000 C 06/02/17 134.0 0.00 0.05
CME 170602C00135000 C 06/02/17 135.0 0.00 0.05
CME 170602C00136000 C 06/02/17 136.0 0.00 0.05
CME 170602C00137000 C 06/02/17 137.0 0.00 0.05
CME 170602C00138000 C 06/02/17 138.0 0.00 0.05
CME 170602C00139000 C 06/02/17 139.0 0.00 0.05
CME 170602C00140000 C 06/02/17 140.0 0.00 0.05
CME 170602C00141000 C 06/02/17 141.0 0.00 0.05
CME 170602C00145000 C 06/02/17 145.0 0.00 0.05
CME 170602C00150000 C 06/02/17 150.0 0.00 0.05
CME 170602P00095000 P 06/02/17 95.0 0.00 0.05
CME 170602P00097500 P 06/02/17 97.5 0.00 0.05
CME 170602P00100000 P 06/02/17 100.0 0.00 0.05
CME 170602P00101000 P 06/02/17 101.0 0.00 0.05
CME 170602P00102000 P 06/02/17 102.0 0.00 0.05
CME 170602P00103000 P 06/02/17 103.0 0.00 0.05
CME 170602P00104000 P 06/02/17 104.0 0.00 0.05
CME 170602P00105000 P 06/02/17 105.0 0.00 0.05
CME 170602P00106000 P 06/02/17 106.0 0.00 0.05
CME 170602P00107000 P 06/02/17 107.0 0.00 0.05
CME 170602P00108000 P 06/02/17 108.0 0.00 0.05
CME 170602P00109000 P 06/02/17 109.0 0.00 0.10
CME 170602P00110000 P 06/02/17 110.0 0.00 0.05
CME 170602P00111000 P 06/02/17 111.0 0.00 0.05
CME 170602P00112000 P 06/02/17 112.0 0.00 0.05
CME 170602P00113000 P 06/02/17 113.0 0.00 0.10
CME 170602P00114000 P 06/02/17 114.0 0.05 0.10
CME 170602P00115000 P 06/02/17 115.0 0.05 0.15
CME 170602P00116000 P 06/02/17 116.0 0.20 0.35
CME 170602P00117000 P 06/02/17 117.0 0.40 0.60
CME 170602P00118000 P 06/02/17 118.0 0.75 0.95
CME 170602P00119000 P 06/02/17 119.0 1.30 1.60
CME 170602P00120000 P 06/02/17 120.0 1.95 2.95
CME 170602P00121000 P 06/02/17 121.0 2.55 4.60
CME 170602P00122000 P 06/02/17 122.0 2.40 6.40
CME 170602P00123000 P 06/02/17 123.0 3.90 7.40
CME 170602P00124000 P 06/02/17 124.0 5.10 8.40
CME 170602P00125000 P 06/02/17 125.0 4.60 9.00
CME 170602P00126000 P 06/02/17 126.0 5.80 10.30
CME 170602P00127000 P 06/02/17 127.0 6.90 11.30
CME 170602P00128000 P 06/02/17 128.0 7.70 12.30
CME 170602P00129000 P 06/02/17 129.0 9.00 13.40
CME 170602P00130000 P 06/02/17 130.0 10.20 14.40
CME 170602P00131000 P 06/02/17 131.0 11.10 15.30
CME 170602P00132000 P 06/02/17 132.0 11.90 16.40
CME 170602P00133000 P 06/02/17 133.0 12.90 17.40
CME 170602P00134000 P 06/02/17 134.0 13.50 18.10
CME 170602P00135000 P 06/02/17 135.0 14.90 19.40
CME 170602P00136000 P 06/02/17 136.0 15.80 20.30
CME 170602P00137000 P 06/02/17 137.0 16.80 21.30
CME 170602P00138000 P 06/02/17 138.0 17.60 22.30
CME 170602P00139000 P 06/02/17 139.0 18.80 23.30
CME 170602P00140000 P 06/02/17 140.0 19.70 24.30
CME 170602P00141000 P 06/02/17 141.0 21.10 25.40
CME 170602P00145000 P 06/02/17 145.0 24.70 29.30
CME 170602P00150000 P 06/02/17 150.0 31.50 33.60
CME 170609C00095000 C 06/09/17 95.0 21.00 25.10
CME 170609C00097500 C 06/09/17 97.5 18.30 23.00
CME 170609C00100000 C 06/09/17 100.0 15.60 20.40
CME 170609C00101000 C 06/09/17 101.0 14.80 19.50
CME 170609C00102000 C 06/09/17 102.0 13.80 18.50
CME 170609C00103000 C 06/09/17 103.0 12.90 17.50
CME 170609C00104000 C 06/09/17 104.0 11.70 16.30
CME 170609C00105000 C 06/09/17 105.0 10.90 15.40
CME 170609C00106000 C 06/09/17 106.0 11.10 14.40
CME 170609C00107000 C 06/09/17 107.0 10.70 13.50
CME 170609C00108000 C 06/09/17 108.0 9.50 12.30
CME 170609C00109000 C 06/09/17 109.0 7.70 11.50
CME 170609C00110000 C 06/09/17 110.0 7.30 10.50
CME 170609C00111000 C 06/09/17 111.0 6.40 9.40
CME 170609C00112000 C 06/09/17 112.0 4.70 6.70
CME 170609C00113000 C 06/09/17 113.0 4.60 5.70
CME 170609C00114000 C 06/09/17 114.0 3.90 4.90
CME 170609C00115000 C 06/09/17 115.0 2.95 3.90
CME 170609C00116000 C 06/09/17 116.0 2.00 3.00
CME 170609C00117000 C 06/09/17 117.0 1.55 1.95
CME 170609C00118000 C 06/09/17 118.0 1.00 1.25
CME 170609C00119000 C 06/09/17 119.0 0.60 0.90
CME 170609C00120000 C 06/09/17 120.0 0.30 0.60
CME 170609C00121000 C 06/09/17 121.0 0.15 0.35
CME 170609C00122000 C 06/09/17 122.0 0.10 0.25
CME 170609C00123000 C 06/09/17 123.0 0.00 0.15
CME 170609C00124000 C 06/09/17 124.0 0.00 0.10
CME 170609C00125000 C 06/09/17 125.0 0.00 0.10
CME 170609C00126000 C 06/09/17 126.0 0.00 0.05
CME 170609C00127000 C 06/09/17 127.0 0.00 0.35
CME 170609C00128000 C 06/09/17 128.0 0.00 0.05
CME 170609C00129000 C 06/09/17 129.0 0.00 0.05
CME 170609C00130000 C 06/09/17 130.0 0.00 0.05
CME 170609C00131000 C 06/09/17 131.0 0.00 0.35
CME 170609C00132000 C 06/09/17 132.0 0.00 0.35
CME 170609C00133000 C 06/09/17 133.0 0.00 0.35
CME 170609C00134000 C 06/09/17 134.0 0.00 0.35
CME 170609C00135000 C 06/09/17 135.0 0.00 0.35
CME 170609C00136000 C 06/09/17 136.0 0.00 0.35
CME 170609C00137000 C 06/09/17 137.0 0.00 0.05
CME 170609C00138000 C 06/09/17 138.0 0.00 0.05
CME 170609C00139000 C 06/09/17 139.0 0.00 0.05
CME 170609C00140000 C 06/09/17 140.0 0.00 0.35
CME 170609C00141000 C 06/09/17 141.0 0.00 0.05
CME 170609C00145000 C 06/09/17 145.0 0.00 0.05
CME 170609C00150000 C 06/09/17 150.0 0.00 0.05
CME 170609C00155000 C 06/09/17 155.0 0.00 0.05
CME 170609P00095000 P 06/09/17 95.0 0.00 0.05
CME 170609P00097500 P 06/09/17 97.5 0.00 0.05
CME 170609P00100000 P 06/09/17 100.0 0.00 0.05
CME 170609P00101000 P 06/09/17 101.0 0.00 0.05
CME 170609P00102000 P 06/09/17 102.0 0.00 0.05
CME 170609P00103000 P 06/09/17 103.0 0.00 0.35
CME 170609P00104000 P 06/09/17 104.0 0.00 0.35
CME 170609P00105000 P 06/09/17 105.0 0.00 0.35
CME 170609P00106000 P 06/09/17 106.0 0.00 0.05
CME 170609P00107000 P 06/09/17 107.0 0.00 0.05
CME 170609P00108000 P 06/09/17 108.0 0.00 0.10
CME 170609P00109000 P 06/09/17 109.0 0.00 0.10
CME 170609P00110000 P 06/09/17 110.0 0.00 0.15
CME 170609P00111000 P 06/09/17 111.0 0.05 0.10
CME 170609P00112000 P 06/09/17 112.0 0.05 0.40
CME 170609P00113000 P 06/09/17 113.0 0.15 0.30
CME 170609P00114000 P 06/09/17 114.0 0.25 0.45
CME 170609P00115000 P 06/09/17 115.0 0.40 0.70
CME 170609P00116000 P 06/09/17 116.0 0.60 0.90
CME 170609P00117000 P 06/09/17 117.0 1.00 1.20
CME 170609P00118000 P 06/09/17 118.0 1.50 1.75
CME 170609P00119000 P 06/09/17 119.0 2.10 2.40
CME 170609P00120000 P 06/09/17 120.0 2.70 3.40
CME 170609P00121000 P 06/09/17 121.0 3.10 4.20
CME 170609P00122000 P 06/09/17 122.0 4.30 6.00
CME 170609P00123000 P 06/09/17 123.0 5.20 6.40
CME 170609P00124000 P 06/09/17 124.0 6.00 9.00
CME 170609P00125000 P 06/09/17 125.0 7.00 10.00
CME 170609P00126000 P 06/09/17 126.0 8.30 11.20
CME 170609P00127000 P 06/09/17 127.0 9.00 12.20
CME 170609P00128000 P 06/09/17 128.0 8.80 13.10
CME 170609P00129000 P 06/09/17 129.0 9.80 14.20
CME 170609P00130000 P 06/09/17 130.0 10.00 14.70
CME 170609P00131000 P 06/09/17 131.0 11.20 15.90
CME 170609P00132000 P 06/09/17 132.0 12.10 16.90
CME 170609P00133000 P 06/09/17 133.0 13.00 17.70
CME 170609P00134000 P 06/09/17 134.0 14.10 18.80
CME 170609P00135000 P 06/09/17 135.0 15.10 19.80
CME 170609P00136000 P 06/09/17 136.0 16.10 20.80
CME 170609P00137000 P 06/09/17 137.0 17.10 21.70
CME 170609P00138000 P 06/09/17 138.0 18.10 22.80
CME 170609P00139000 P 06/09/17 139.0 19.10 23.80
CME 170609P00140000 P 06/09/17 140.0 20.10 24.70
CME 170609P00141000 P 06/09/17 141.0 21.30 25.80
CME 170609P00145000 P 06/09/17 145.0 25.00 29.70
CME 170609P00150000 P 06/09/17 150.0 30.10 34.80
CME 170609P00155000 P 06/09/17 155.0 35.20 39.80
CME 170616C00055000 C 06/16/17 55.0 60.70 65.20
CME 170616C00060000 C 06/16/17 60.0 56.00 60.40
CME 170616C00065000 C 06/16/17 65.0 50.80 55.50
CME 170616C00070000 C 06/16/17 70.0 45.80 50.50
CME 170616C00075000 C 06/16/17 75.0 40.90 45.50
CME 170616C00080000 C 06/16/17 80.0 36.20 40.50
CME 170616C00085000 C 06/16/17 85.0 30.90 35.30
CME 170616C00090000 C 06/16/17 90.0 25.70 30.30
CME 170616C00092500 C 06/16/17 92.5 23.80 28.00
CME 170616C00095000 C 06/16/17 95.0 20.80 25.50
CME 170616C00097500 C 06/16/17 97.5 18.20 23.00
CME 170616C00100000 C 06/16/17 100.0 16.00 20.50
CME 170616C00101000 C 06/16/17 101.0 15.50 19.50
CME 170616C00102000 C 06/16/17 102.0 14.20 18.50
CME 170616C00103000 C 06/16/17 103.0 13.10 17.50
CME 170616C00104000 C 06/16/17 104.0 13.30 16.60
CME 170616C00105000 C 06/16/17 105.0 12.70 13.60
CME 170616C00106000 C 06/16/17 106.0 10.10 14.40
CME 170616C00107000 C 06/16/17 107.0 10.60 13.60
CME 170616C00108000 C 06/16/17 108.0 8.60 12.50
CME 170616C00109000 C 06/16/17 109.0 8.70 11.50
CME 170616C00110000 C 06/16/17 110.0 7.70 8.50
CME 170616C00111000 C 06/16/17 111.0 6.50 7.70
CME 170616C00112000 C 06/16/17 112.0 5.70 8.50
CME 170616C00113000 C 06/16/17 113.0 4.70 5.50
CME 170616C00114000 C 06/16/17 114.0 4.00 4.60
CME 170616C00115000 C 06/16/17 115.0 3.20 3.70
CME 170616C00116000 C 06/16/17 116.0 2.40 3.40
CME 170616C00117000 C 06/16/17 117.0 1.80 2.15
CME 170616C00118000 C 06/16/17 118.0 1.30 1.50
CME 170616C00119000 C 06/16/17 119.0 0.85 1.05
CME 170616C00120000 C 06/16/17 120.0 0.55 0.70
CME 170616C00121000 C 06/16/17 121.0 0.35 0.55
CME 170616C00122000 C 06/16/17 122.0 0.25 0.35
CME 170616C00123000 C 06/16/17 123.0 0.10 0.20
CME 170616C00124000 C 06/16/17 124.0 0.10 0.20
CME 170616C00125000 C 06/16/17 125.0 0.05 0.15
CME 170616C00126000 C 06/16/17 126.0 0.00 0.10
CME 170616C00127000 C 06/16/17 127.0 0.00 0.10
CME 170616C00128000 C 06/16/17 128.0 0.00 0.05
CME 170616C00129000 C 06/16/17 129.0 0.00 0.10
CME 170616C00130000 C 06/16/17 130.0 0.00 0.10
CME 170616C00131000 C 06/16/17 131.0 0.00 0.05
CME 170616C00132000 C 06/16/17 132.0 0.00 0.05
CME 170616C00133000 C 06/16/17 133.0 0.00 0.05
CME 170616C00134000 C 06/16/17 134.0 0.00 0.05
CME 170616C00135000 C 06/16/17 135.0 0.00 0.05
CME 170616C00136000 C 06/16/17 136.0 0.00 0.05
CME 170616C00137000 C 06/16/17 137.0 0.00 0.05
CME 170616C00138000 C 06/16/17 138.0 0.00 0.05
CME 170616C00139000 C 06/16/17 139.0 0.00 0.05
CME 170616C00140000 C 06/16/17 140.0 0.00 0.10
CME 170616C00141000 C 06/16/17 141.0 0.00 0.05
CME 170616C00145000 C 06/16/17 145.0 0.00 0.05
CME 170616C00150000 C 06/16/17 150.0 0.00 0.05
CME 170616C00155000 C 06/16/17 155.0 0.00 0.05
CME 170616P00055000 P 06/16/17 55.0 0.00 0.05
CME 170616P00060000 P 06/16/17 60.0 0.00 0.05
CME 170616P00065000 P 06/16/17 65.0 0.00 0.05
CME 170616P00070000 P 06/16/17 70.0 0.00 0.10
CME 170616P00075000 P 06/16/17 75.0 0.00 0.10
CME 170616P00080000 P 06/16/17 80.0 0.00 0.10
CME 170616P00085000 P 06/16/17 85.0 0.00 0.05
CME 170616P00090000 P 06/16/17 90.0 0.00 0.05
CME 170616P00092500 P 06/16/17 92.5 0.00 0.05
CME 170616P00095000 P 06/16/17 95.0 0.00 0.05
CME 170616P00097500 P 06/16/17 97.5 0.00 0.10
CME 170616P00100000 P 06/16/17 100.0 0.00 0.05
CME 170616P00101000 P 06/16/17 101.0 0.00 0.10
CME 170616P00102000 P 06/16/17 102.0 0.00 0.10
CME 170616P00103000 P 06/16/17 103.0 0.00 0.10
CME 170616P00104000 P 06/16/17 104.0 0.00 0.10
CME 170616P00105000 P 06/16/17 105.0 0.00 0.10
CME 170616P00106000 P 06/16/17 106.0 0.00 0.10
CME 170616P00107000 P 06/16/17 107.0 0.05 0.10
CME 170616P00108000 P 06/16/17 108.0 0.05 0.10
CME 170616P00109000 P 06/16/17 109.0 0.10 0.25
CME 170616P00110000 P 06/16/17 110.0 0.10 0.25
CME 170616P00111000 P 06/16/17 111.0 0.15 0.25
CME 170616P00112000 P 06/16/17 112.0 0.25 0.45
CME 170616P00113000 P 06/16/17 113.0 0.35 0.60
CME 170616P00114000 P 06/16/17 114.0 0.50 0.75
CME 170616P00115000 P 06/16/17 115.0 0.70 0.95
CME 170616P00116000 P 06/16/17 116.0 1.00 1.25
CME 170616P00117000 P 06/16/17 117.0 1.40 1.65
CME 170616P00118000 P 06/16/17 118.0 1.80 2.10
CME 170616P00119000 P 06/16/17 119.0 2.45 2.80
CME 170616P00120000 P 06/16/17 120.0 3.00 3.60
CME 170616P00121000 P 06/16/17 121.0 3.80 4.30
CME 170616P00122000 P 06/16/17 122.0 4.70 5.70
CME 170616P00123000 P 06/16/17 123.0 4.50 7.50
CME 170616P00124000 P 06/16/17 124.0 6.30 9.10
CME 170616P00125000 P 06/16/17 125.0 7.40 10.10
CME 170616P00126000 P 06/16/17 126.0 7.20 11.00
CME 170616P00127000 P 06/16/17 127.0 8.70 12.00
CME 170616P00128000 P 06/16/17 128.0 9.30 13.00
CME 170616P00129000 P 06/16/17 129.0 10.90 14.00
CME 170616P00130000 P 06/16/17 130.0 11.10 15.00
CME 170616P00131000 P 06/16/17 131.0 11.10 15.80
CME 170616P00132000 P 06/16/17 132.0 12.40 17.00
CME 170616P00133000 P 06/16/17 133.0 13.20 17.70
CME 170616P00134000 P 06/16/17 134.0 14.50 19.00
CME 170616P00135000 P 06/16/17 135.0 15.40 20.00
CME 170616P00136000 P 06/16/17 136.0 16.20 20.80
CME 170616P00137000 P 06/16/17 137.0 17.60 22.00
CME 170616P00138000 P 06/16/17 138.0 18.40 23.00
CME 170616P00139000 P 06/16/17 139.0 19.90 24.00
CME 170616P00140000 P 06/16/17 140.0 20.20 24.80
CME 170616P00141000 P 06/16/17 141.0 21.50 26.00
CME 170616P00145000 P 06/16/17 145.0 25.30 29.80
CME 170616P00150000 P 06/16/17 150.0 30.40 34.80
CME 170616P00155000 P 06/16/17 155.0 35.60 40.00
CME 170623C00095000 C 06/23/17 95.0 21.00 25.20
CME 170623C00097500 C 06/23/17 97.5 18.70 22.90
CME 170623C00100000 C 06/23/17 100.0 16.20 20.50
CME 170623C00101000 C 06/23/17 101.0 15.00 19.50
CME 170623C00102000 C 06/23/17 102.0 13.80 18.10
CME 170623C00103000 C 06/23/17 103.0 12.90 17.30
CME 170623C00104000 C 06/23/17 104.0 11.50 15.40
CME 170623C00105000 C 06/23/17 105.0 12.60 13.60
CME 170623C00106000 C 06/23/17 106.0 10.90 13.80
CME 170623C00107000 C 06/23/17 107.0 10.50 12.60
CME 170623C00108000 C 06/23/17 108.0 9.70 11.10
CME 170623C00109000 C 06/23/17 109.0 8.00 10.30
CME 170623C00110000 C 06/23/17 110.0 7.10 8.60
CME 170623C00111000 C 06/23/17 111.0 6.40 8.50
CME 170623C00112000 C 06/23/17 112.0 5.90 6.40
CME 170623C00113000 C 06/23/17 113.0 5.00 5.80
CME 170623C00114000 C 06/23/17 114.0 4.10 4.70
CME 170623C00115000 C 06/23/17 115.0 3.20 3.90
CME 170623C00116000 C 06/23/17 116.0 2.70 3.10
CME 170623C00117000 C 06/23/17 117.0 2.10 2.40
CME 170623C00118000 C 06/23/17 118.0 1.45 1.85
CME 170623C00119000 C 06/23/17 119.0 1.05 1.35
CME 170623C00120000 C 06/23/17 120.0 0.80 1.05
CME 170623C00121000 C 06/23/17 121.0 0.55 0.80
CME 170623C00122000 C 06/23/17 122.0 0.35 0.60
CME 170623C00123000 C 06/23/17 123.0 0.25 0.45
CME 170623C00124000 C 06/23/17 124.0 0.15 0.30
CME 170623C00125000 C 06/23/17 125.0 0.05 0.20
CME 170623C00126000 C 06/23/17 126.0 0.00 0.15
CME 170623C00127000 C 06/23/17 127.0 0.00 0.15
CME 170623C00128000 C 06/23/17 128.0 0.00 0.10
CME 170623C00129000 C 06/23/17 129.0 0.00 0.10
CME 170623C00130000 C 06/23/17 130.0 0.00 0.10
CME 170623C00131000 C 06/23/17 131.0 0.00 0.10
CME 170623C00132000 C 06/23/17 132.0 0.00 0.10
CME 170623C00133000 C 06/23/17 133.0 0.00 0.10
CME 170623C00134000 C 06/23/17 134.0 0.00 0.05
CME 170623C00135000 C 06/23/17 135.0 0.00 0.05
CME 170623C00136000 C 06/23/17 136.0 0.00 0.05
CME 170623C00137000 C 06/23/17 137.0 0.00 0.10
CME 170623C00138000 C 06/23/17 138.0 0.00 0.05
CME 170623C00139000 C 06/23/17 139.0 0.00 0.05
CME 170623C00140000 C 06/23/17 140.0 0.00 0.10
CME 170623C00141000 C 06/23/17 141.0 0.00 0.05
CME 170623C00145000 C 06/23/17 145.0 0.00 0.05
CME 170623C00150000 C 06/23/17 150.0 0.00 0.05
CME 170623C00155000 C 06/23/17 155.0 0.00 0.05
CME 170623P00095000 P 06/23/17 95.0 0.00 0.10
CME 170623P00097500 P 06/23/17 97.5 0.00 0.05
CME 170623P00100000 P 06/23/17 100.0 0.00 0.10
CME 170623P00101000 P 06/23/17 101.0 0.00 0.10
CME 170623P00102000 P 06/23/17 102.0 0.00 0.10
CME 170623P00103000 P 06/23/17 103.0 0.00 0.15
CME 170623P00104000 P 06/23/17 104.0 0.00 0.15
CME 170623P00105000 P 06/23/17 105.0 0.05 0.15
CME 170623P00106000 P 06/23/17 106.0 0.05 0.20
CME 170623P00107000 P 06/23/17 107.0 0.10 0.25
CME 170623P00108000 P 06/23/17 108.0 0.10 0.30
CME 170623P00109000 P 06/23/17 109.0 0.15 0.30
CME 170623P00110000 P 06/23/17 110.0 0.20 0.40
CME 170623P00111000 P 06/23/17 111.0 0.30 0.45
CME 170623P00112000 P 06/23/17 112.0 0.40 0.60
CME 170623P00113000 P 06/23/17 113.0 0.55 0.85
CME 170623P00114000 P 06/23/17 114.0 0.70 0.95
CME 170623P00115000 P 06/23/17 115.0 0.95 1.15
CME 170623P00116000 P 06/23/17 116.0 1.25 1.45
CME 170623P00117000 P 06/23/17 117.0 1.60 1.85
CME 170623P00118000 P 06/23/17 118.0 2.10 2.35
CME 170623P00119000 P 06/23/17 119.0 2.70 3.10
CME 170623P00120000 P 06/23/17 120.0 3.20 3.70
CME 170623P00121000 P 06/23/17 121.0 4.00 4.40
CME 170623P00122000 P 06/23/17 122.0 4.70 5.20
CME 170623P00123000 P 06/23/17 123.0 5.20 6.10
CME 170623P00124000 P 06/23/17 124.0 6.50 7.00
CME 170623P00125000 P 06/23/17 125.0 7.40 8.50
CME 170623P00126000 P 06/23/17 126.0 8.30 10.40
CME 170623P00127000 P 06/23/17 127.0 8.20 10.00
CME 170623P00128000 P 06/23/17 128.0 10.10 11.00
CME 170623P00129000 P 06/23/17 129.0 11.10 12.20
CME 170623P00130000 P 06/23/17 130.0 11.40 14.30
CME 170623P00131000 P 06/23/17 131.0 12.50 16.00
CME 170623P00132000 P 06/23/17 132.0 12.10 16.30
CME 170623P00133000 P 06/23/17 133.0 13.30 17.90
CME 170623P00134000 P 06/23/17 134.0 14.20 18.80
CME 170623P00135000 P 06/23/17 135.0 15.20 19.80
CME 170623P00136000 P 06/23/17 136.0 16.10 20.80
CME 170623P00137000 P 06/23/17 137.0 17.10 21.70
CME 170623P00138000 P 06/23/17 138.0 18.10 22.80
CME 170623P00139000 P 06/23/17 139.0 19.20 23.80
CME 170623P00140000 P 06/23/17 140.0 20.10 24.80
CME 170623P00141000 P 06/23/17 141.0 21.20 25.70
CME 170623P00145000 P 06/23/17 145.0 25.10 29.80
CME 170623P00150000 P 06/23/17 150.0 30.10 34.70
CME 170623P00155000 P 06/23/17 155.0 35.90 39.80
CME 170630C00095000 C 06/30/17 95.0 21.10 24.90
CME 170630C00097500 C 06/30/17 97.5 18.50 23.00
CME 170630C00100000 C 06/30/17 100.0 15.70 20.30
CME 170630C00101000 C 06/30/17 101.0 15.00 19.30
CME 170630C00102000 C 06/30/17 102.0 13.90 18.40
CME 170630C00103000 C 06/30/17 103.0 13.10 16.70
CME 170630C00104000 C 06/30/17 104.0 11.70 14.60
CME 170630C00105000 C 06/30/17 105.0 12.40 13.70
CME 170630C00106000 C 06/30/17 106.0 11.00 13.30
CME 170630C00107000 C 06/30/17 107.0 10.60 12.50
CME 170630C00108000 C 06/30/17 108.0 9.50 10.70
CME 170630C00109000 C 06/30/17 109.0 8.80 10.00
CME 170630C00110000 C 06/30/17 110.0 5.80 8.50
CME 170630C00111000 C 06/30/17 111.0 6.60 7.40
CME 170630C00112000 C 06/30/17 112.0 5.60 6.50
CME 170630C00113000 C 06/30/17 113.0 4.80 5.70
CME 170630C00114000 C 06/30/17 114.0 3.90 4.70
CME 170630C00115000 C 06/30/17 115.0 3.60 3.90
CME 170630C00116000 C 06/30/17 116.0 2.90 3.20
CME 170630C00117000 C 06/30/17 117.0 2.30 2.60
CME 170630C00118000 C 06/30/17 118.0 1.70 2.05
CME 170630C00119000 C 06/30/17 119.0 1.40 1.60
CME 170630C00120000 C 06/30/17 120.0 0.85 1.20
CME 170630C00121000 C 06/30/17 121.0 0.75 0.95
CME 170630C00122000 C 06/30/17 122.0 0.55 0.75
CME 170630C00123000 C 06/30/17 123.0 0.35 0.55
CME 170630C00124000 C 06/30/17 124.0 0.25 0.40
CME 170630C00125000 C 06/30/17 125.0 0.15 0.30
CME 170630C00126000 C 06/30/17 126.0 0.10 0.20
CME 170630C00127000 C 06/30/17 127.0 0.00 0.15
CME 170630C00128000 C 06/30/17 128.0 0.00 0.15
CME 170630C00129000 C 06/30/17 129.0 0.00 0.10
CME 170630C00130000 C 06/30/17 130.0 0.00 0.10
CME 170630C00131000 C 06/30/17 131.0 0.00 0.10
CME 170630C00132000 C 06/30/17 132.0 0.00 0.10
CME 170630C00133000 C 06/30/17 133.0 0.00 0.05
CME 170630C00134000 C 06/30/17 134.0 0.00 0.05
CME 170630C00135000 C 06/30/17 135.0 0.00 0.05
CME 170630C00136000 C 06/30/17 136.0 0.00 0.05
CME 170630C00137000 C 06/30/17 137.0 0.00 0.05
CME 170630C00138000 C 06/30/17 138.0 0.00 0.05
CME 170630C00139000 C 06/30/17 139.0 0.00 0.05
CME 170630C00140000 C 06/30/17 140.0 0.00 0.05
CME 170630C00145000 C 06/30/17 145.0 0.00 0.05
CME 170630C00150000 C 06/30/17 150.0 0.00 0.05
CME 170630P00095000 P 06/30/17 95.0 0.00 0.10
CME 170630P00097500 P 06/30/17 97.5 0.00 0.10
CME 170630P00100000 P 06/30/17 100.0 0.00 0.15
CME 170630P00101000 P 06/30/17 101.0 0.00 0.15
CME 170630P00102000 P 06/30/17 102.0 0.05 0.15
CME 170630P00103000 P 06/30/17 103.0 0.05 0.20
CME 170630P00104000 P 06/30/17 104.0 0.05 0.20
CME 170630P00105000 P 06/30/17 105.0 0.10 0.20
CME 170630P00106000 P 06/30/17 106.0 0.10 0.25
CME 170630P00107000 P 06/30/17 107.0 0.15 0.30
CME 170630P00108000 P 06/30/17 108.0 0.20 0.30
CME 170630P00109000 P 06/30/17 109.0 0.25 0.40
CME 170630P00110000 P 06/30/17 110.0 0.30 0.50
CME 170630P00111000 P 06/30/17 111.0 0.40 0.60
CME 170630P00112000 P 06/30/17 112.0 0.55 0.75
CME 170630P00113000 P 06/30/17 113.0 0.70 0.95
CME 170630P00114000 P 06/30/17 114.0 0.90 1.10
CME 170630P00115000 P 06/30/17 115.0 1.15 1.40
CME 170630P00116000 P 06/30/17 116.0 1.55 1.75
CME 170630P00117000 P 06/30/17 117.0 1.85 2.15
CME 170630P00118000 P 06/30/17 118.0 2.35 2.65
CME 170630P00119000 P 06/30/17 119.0 2.85 3.40
CME 170630P00120000 P 06/30/17 120.0 3.40 3.90
CME 170630P00121000 P 06/30/17 121.0 4.20 4.70
CME 170630P00122000 P 06/30/17 122.0 5.00 5.40
CME 170630P00123000 P 06/30/17 123.0 5.70 6.20
CME 170630P00124000 P 06/30/17 124.0 6.70 7.10
CME 170630P00125000 P 06/30/17 125.0 7.50 8.70
CME 170630P00126000 P 06/30/17 126.0 8.40 10.50
CME 170630P00127000 P 06/30/17 127.0 8.30 12.10
CME 170630P00128000 P 06/30/17 128.0 9.70 11.50
CME 170630P00129000 P 06/30/17 129.0 10.90 12.00
CME 170630P00130000 P 06/30/17 130.0 12.10 13.30
CME 170630P00131000 P 06/30/17 131.0 12.90 14.60
CME 170630P00132000 P 06/30/17 132.0 12.60 16.80
CME 170630P00133000 P 06/30/17 133.0 13.30 17.90
CME 170630P00134000 P 06/30/17 134.0 14.70 18.80
CME 170630P00135000 P 06/30/17 135.0 15.50 19.40
CME 170630P00136000 P 06/30/17 136.0 16.30 20.80
CME 170630P00137000 P 06/30/17 137.0 17.20 21.70
CME 170630P00138000 P 06/30/17 138.0 18.20 22.80
CME 170630P00139000 P 06/30/17 139.0 19.10 23.60
CME 170630P00140000 P 06/30/17 140.0 20.10 24.70
CME 170630P00145000 P 06/30/17 145.0 25.30 29.80
CME 170630P00150000 P 06/30/17 150.0 30.70 34.70
CME 170707C00092500 C 07/07/17 92.5 23.80 27.10
CME 170707C00095000 C 07/07/17 95.0 21.10 25.30
CME 170707C00097500 C 07/07/17 97.5 18.10 22.70
CME 170707C00100000 C 07/07/17 100.0 16.00 20.30
CME 170707C00101000 C 07/07/17 101.0 15.70 19.30
CME 170707C00102000 C 07/07/17 102.0 15.20 16.60
CME 170707C00103000 C 07/07/17 103.0 14.10 15.70
CME 170707C00104000 C 07/07/17 104.0 13.20 14.80
CME 170707C00105000 C 07/07/17 105.0 10.70 13.60
CME 170707C00106000 C 07/07/17 106.0 11.60 12.60
CME 170707C00107000 C 07/07/17 107.0 10.20 11.40
CME 170707C00108000 C 07/07/17 108.0 9.70 11.60
CME 170707C00109000 C 07/07/17 109.0 8.70 9.30
CME 170707C00110000 C 07/07/17 110.0 7.80 9.40
CME 170707C00111000 C 07/07/17 111.0 7.00 7.80
CME 170707C00112000 C 07/07/17 112.0 6.00 7.10
CME 170707C00113000 C 07/07/17 113.0 5.00 5.70
CME 170707C00114000 C 07/07/17 114.0 4.30 4.90
CME 170707C00115000 C 07/07/17 115.0 3.70 4.10
CME 170707C00116000 C 07/07/17 116.0 3.00 3.40
CME 170707C00117000 C 07/07/17 117.0 2.50 2.80
CME 170707C00118000 C 07/07/17 118.0 1.75 2.30
CME 170707C00119000 C 07/07/17 119.0 1.40 1.85
CME 170707C00120000 C 07/07/17 120.0 1.00 1.45
CME 170707C00121000 C 07/07/17 121.0 0.70 1.15
CME 170707C00122000 C 07/07/17 122.0 0.60 0.95
CME 170707C00123000 C 07/07/17 123.0 0.45 0.75
CME 170707C00124000 C 07/07/17 124.0 0.30 0.60
CME 170707C00125000 C 07/07/17 125.0 0.20 0.40
CME 170707C00126000 C 07/07/17 126.0 0.10 0.30
CME 170707C00127000 C 07/07/17 127.0 0.05 0.25
CME 170707C00128000 C 07/07/17 128.0 0.00 0.20
CME 170707C00129000 C 07/07/17 129.0 0.00 0.15
CME 170707C00130000 C 07/07/17 130.0 0.00 0.10
CME 170707C00131000 C 07/07/17 131.0 0.00 0.10
CME 170707C00132000 C 07/07/17 132.0 0.00 0.10
CME 170707C00133000 C 07/07/17 133.0 0.00 0.10
CME 170707C00134000 C 07/07/17 134.0 0.00 0.05
CME 170707C00135000 C 07/07/17 135.0 0.00 0.05
CME 170707C00136000 C 07/07/17 136.0 0.00 0.05
CME 170707C00137000 C 07/07/17 137.0 0.00 0.05
CME 170707C00138000 C 07/07/17 138.0 0.00 0.05
CME 170707C00139000 C 07/07/17 139.0 0.00 0.05
CME 170707C00140000 C 07/07/17 140.0 0.00 0.05
CME 170707C00141000 C 07/07/17 141.0 0.00 0.05
CME 170707C00145000 C 07/07/17 145.0 0.00 0.05
CME 170707P00092500 P 07/07/17 92.5 0.00 0.10
CME 170707P00095000 P 07/07/17 95.0 0.00 0.10
CME 170707P00097500 P 07/07/17 97.5 0.00 0.15
CME 170707P00100000 P 07/07/17 100.0 0.05 0.15
CME 170707P00101000 P 07/07/17 101.0 0.05 0.20
CME 170707P00102000 P 07/07/17 102.0 0.10 0.20
CME 170707P00103000 P 07/07/17 103.0 0.10 0.20
CME 170707P00104000 P 07/07/17 104.0 0.10 0.25
CME 170707P00105000 P 07/07/17 105.0 0.15 0.30
CME 170707P00106000 P 07/07/17 106.0 0.15 0.35
CME 170707P00107000 P 07/07/17 107.0 0.20 0.40
CME 170707P00108000 P 07/07/17 108.0 0.25 0.50
CME 170707P00109000 P 07/07/17 109.0 0.30 0.55
CME 170707P00110000 P 07/07/17 110.0 0.35 0.70
CME 170707P00111000 P 07/07/17 111.0 0.45 0.80
CME 170707P00112000 P 07/07/17 112.0 0.65 0.95
CME 170707P00113000 P 07/07/17 113.0 0.85 1.10
CME 170707P00114000 P 07/07/17 114.0 1.05 1.25
CME 170707P00115000 P 07/07/17 115.0 1.35 1.55
CME 170707P00116000 P 07/07/17 116.0 1.65 2.20
CME 170707P00117000 P 07/07/17 117.0 2.00 2.85
CME 170707P00118000 P 07/07/17 118.0 2.50 2.90
CME 170707P00119000 P 07/07/17 119.0 2.90 4.00
CME 170707P00120000 P 07/07/17 120.0 3.50 4.10
CME 170707P00121000 P 07/07/17 121.0 4.30 4.80
CME 170707P00122000 P 07/07/17 122.0 5.00 5.90
CME 170707P00123000 P 07/07/17 123.0 5.80 6.30
CME 170707P00124000 P 07/07/17 124.0 6.60 7.20
CME 170707P00125000 P 07/07/17 125.0 7.50 8.10
CME 170707P00126000 P 07/07/17 126.0 8.50 9.10
CME 170707P00127000 P 07/07/17 127.0 9.40 11.10
CME 170707P00128000 P 07/07/17 128.0 9.60 11.70
CME 170707P00129000 P 07/07/17 129.0 11.10 12.20
CME 170707P00130000 P 07/07/17 130.0 12.10 13.20
CME 170707P00131000 P 07/07/17 131.0 12.20 14.00
CME 170707P00132000 P 07/07/17 132.0 13.60 15.50
CME 170707P00133000 P 07/07/17 133.0 13.30 17.00
CME 170707P00134000 P 07/07/17 134.0 14.40 18.70
CME 170707P00135000 P 07/07/17 135.0 15.10 19.80
CME 170707P00136000 P 07/07/17 136.0 16.20 20.30
CME 170707P00137000 P 07/07/17 137.0 17.30 21.80
CME 170707P00138000 P 07/07/17 138.0 18.10 22.80
CME 170707P00139000 P 07/07/17 139.0 19.20 23.80
CME 170707P00140000 P 07/07/17 140.0 20.20 24.80
CME 170707P00141000 P 07/07/17 141.0 21.10 25.60
CME 170707P00145000 P 07/07/17 145.0 25.90 29.50
CME 170721C00075000 C 07/21/17 75.0 40.80 45.50
CME 170721C00080000 C 07/21/17 80.0 35.90 40.50
CME 170721C00085000 C 07/21/17 85.0 30.70 35.30
CME 170721C00090000 C 07/21/17 90.0 25.60 30.40
CME 170721C00095000 C 07/21/17 95.0 20.80 25.20
CME 170721C00100000 C 07/21/17 100.0 15.80 20.30
CME 170721C00105000 C 07/21/17 105.0 10.90 14.10
CME 170721C00110000 C 07/21/17 110.0 8.10 8.60
CME 170721C00115000 C 07/21/17 115.0 4.10 4.70
CME 170721C00120000 C 07/21/17 120.0 1.60 1.90
CME 170721C00125000 C 07/21/17 125.0 0.45 0.80
CME 170721C00130000 C 07/21/17 130.0 0.05 0.20
CME 170721C00135000 C 07/21/17 135.0 0.00 0.10
CME 170721C00140000 C 07/21/17 140.0 0.00 0.05
CME 170721C00145000 C 07/21/17 145.0 0.00 0.05
CME 170721C00150000 C 07/21/17 150.0 0.00 0.05
CME 170721C00155000 C 07/21/17 155.0 0.00 0.05
CME 170721C00160000 C 07/21/17 160.0 0.00 0.05
CME 170721P00075000 P 07/21/17 75.0 0.00 0.05
CME 170721P00080000 P 07/21/17 80.0 0.00 0.05
CME 170721P00085000 P 07/21/17 85.0 0.00 0.05
CME 170721P00090000 P 07/21/17 90.0 0.00 0.10
CME 170721P00095000 P 07/21/17 95.0 0.00 0.15
CME 170721P00100000 P 07/21/17 100.0 0.05 0.20
CME 170721P00105000 P 07/21/17 105.0 0.25 0.40
CME 170721P00110000 P 07/21/17 110.0 0.60 0.95
CME 170721P00115000 P 07/21/17 115.0 1.75 2.05
CME 170721P00120000 P 07/21/17 120.0 4.00 4.60
CME 170721P00125000 P 07/21/17 125.0 7.70 8.30
CME 170721P00130000 P 07/21/17 130.0 11.80 14.90
CME 170721P00135000 P 07/21/17 135.0 15.20 19.70
CME 170721P00140000 P 07/21/17 140.0 20.30 25.00
CME 170721P00145000 P 07/21/17 145.0 25.10 29.80
CME 170721P00150000 P 07/21/17 150.0 30.20 35.00
CME 170721P00155000 P 07/21/17 155.0 35.20 39.70
CME 170721P00160000 P 07/21/17 160.0 40.40 45.00
CME 170915C00060000 C 09/15/17 60.0 55.70 60.40
CME 170915C00065000 C 09/15/17 65.0 51.00 55.40
CME 170915C00070000 C 09/15/17 70.0 46.30 50.40
CME 170915C00075000 C 09/15/17 75.0 40.80 45.40
CME 170915C00080000 C 09/15/17 80.0 35.90 40.50
CME 170915C00085000 C 09/15/17 85.0 31.20 35.50
CME 170915C00090000 C 09/15/17 90.0 26.50 30.50
CME 170915C00095000 C 09/15/17 95.0 22.20 25.50
CME 170915C00100000 C 09/15/17 100.0 17.40 19.90
CME 170915C00105000 C 09/15/17 105.0 13.20 14.10
CME 170915C00110000 C 09/15/17 110.0 8.60 9.60
CME 170915C00115000 C 09/15/17 115.0 5.50 6.00
CME 170915C00120000 C 09/15/17 120.0 2.80 3.30
CME 170915C00125000 C 09/15/17 125.0 1.30 1.55
CME 170915C00130000 C 09/15/17 130.0 0.50 0.65
CME 170915C00135000 C 09/15/17 135.0 0.10 0.30
CME 170915C00140000 C 09/15/17 140.0 0.00 0.10
CME 170915C00145000 C 09/15/17 145.0 0.00 0.15
CME 170915C00150000 C 09/15/17 150.0 0.00 0.05
CME 170915C00155000 C 09/15/17 155.0 0.00 0.05
CME 170915C00160000 C 09/15/17 160.0 0.00 0.05
CME 170915C00165000 C 09/15/17 165.0 0.00 0.05
CME 170915C00170000 C 09/15/17 170.0 0.00 0.05
CME 170915C00175000 C 09/15/17 175.0 0.00 0.05
CME 170915P00060000 P 09/15/17 60.0 0.00 0.05
CME 170915P00065000 P 09/15/17 65.0 0.00 0.10
CME 170915P00070000 P 09/15/17 70.0 0.00 0.10
CME 170915P00075000 P 09/15/17 75.0 0.00 0.15
CME 170915P00080000 P 09/15/17 80.0 0.00 0.15
CME 170915P00085000 P 09/15/17 85.0 0.05 0.20
CME 170915P00090000 P 09/15/17 90.0 0.15 0.30
CME 170915P00095000 P 09/15/17 95.0 0.30 0.45
CME 170915P00100000 P 09/15/17 100.0 0.55 0.75
CME 170915P00105000 P 09/15/17 105.0 1.00 1.20
CME 170915P00110000 P 09/15/17 110.0 1.85 2.10
CME 170915P00115000 P 09/15/17 115.0 3.30 3.70
CME 170915P00120000 P 09/15/17 120.0 5.70 6.10
CME 170915P00125000 P 09/15/17 125.0 9.00 9.60
CME 170915P00130000 P 09/15/17 130.0 13.20 13.80
CME 170915P00135000 P 09/15/17 135.0 16.40 18.40
CME 170915P00140000 P 09/15/17 140.0 21.60 24.60
CME 170915P00145000 P 09/15/17 145.0 26.40 29.50
CME 170915P00150000 P 09/15/17 150.0 30.60 35.20
CME 170915P00155000 P 09/15/17 155.0 35.50 40.00
CME 170915P00160000 P 09/15/17 160.0 40.50 44.60
CME 170915P00165000 P 09/15/17 165.0 45.90 50.10
CME 170915P00170000 P 09/15/17 170.0 50.50 55.00
CME 170915P00175000 P 09/15/17 175.0 55.30 59.90
CME 171215C00075000 C 12/15/17 75.0 40.60 44.80
CME 171215C00080000 C 12/15/17 80.0 35.60 39.80
CME 171215C00085000 C 12/15/17 85.0 30.70 34.20
CME 171215C00090000 C 12/15/17 90.0 25.70 29.30
CME 171215C00095000 C 12/15/17 95.0 21.70 24.30
CME 171215C00100000 C 12/15/17 100.0 18.30 19.20
CME 171215C00105000 C 12/15/17 105.0 13.60 15.10
CME 171215C00110000 C 12/15/17 110.0 10.10 11.00
CME 171215C00115000 C 12/15/17 115.0 7.00 7.70
CME 171215C00120000 C 12/15/17 120.0 4.50 5.00
CME 171215C00125000 C 12/15/17 125.0 2.60 3.00
CME 171215C00130000 C 12/15/17 130.0 1.35 1.75
CME 171215C00135000 C 12/15/17 135.0 0.70 0.90
CME 171215C00140000 C 12/15/17 140.0 0.25 0.50
CME 171215C00145000 C 12/15/17 145.0 0.00 0.25
CME 171215C00150000 C 12/15/17 150.0 0.00 0.15
CME 171215C00155000 C 12/15/17 155.0 0.00 0.15
CME 171215C00160000 C 12/15/17 160.0 0.00 0.10
CME 171215P00075000 P 12/15/17 75.0 0.00 0.25
CME 171215P00080000 P 12/15/17 80.0 0.20 0.35
CME 171215P00085000 P 12/15/17 85.0 0.35 0.55
CME 171215P00090000 P 12/15/17 90.0 0.55 0.90
CME 171215P00095000 P 12/15/17 95.0 0.95 1.35
CME 171215P00100000 P 12/15/17 100.0 1.45 1.70
CME 171215P00105000 P 12/15/17 105.0 2.20 3.00
CME 171215P00110000 P 12/15/17 110.0 3.40 3.80
CME 171215P00115000 P 12/15/17 115.0 5.20 5.80
CME 171215P00120000 P 12/15/17 120.0 7.60 8.70
CME 171215P00125000 P 12/15/17 125.0 10.60 11.90
CME 171215P00130000 P 12/15/17 130.0 14.10 15.20
CME 171215P00135000 P 12/15/17 135.0 18.50 19.40
CME 171215P00140000 P 12/15/17 140.0 22.30 25.40
CME 171215P00145000 P 12/15/17 145.0 27.10 30.70
CME 171215P00150000 P 12/15/17 150.0 32.00 35.60
CME 171215P00155000 P 12/15/17 155.0 37.00 40.50
CME 171215P00160000 P 12/15/17 160.0 41.90 44.90
CME 180119C00042500 C 01/19/18 42.5 73.20 77.80
CME 180119C00045000 C 01/19/18 45.0 70.60 74.90
CME 180119C00047500 C 01/19/18 47.5 68.20 72.40
CME 180119C00050000 C 01/19/18 50.0 65.80 70.30
CME 180119C00055000 C 01/19/18 55.0 60.50 64.90
CME 180119C00060000 C 01/19/18 60.0 55.60 59.80
CME 180119C00065000 C 01/19/18 65.0 50.70 55.20
CME 180119C00070000 C 01/19/18 70.0 45.60 50.20
CME 180119C00075000 C 01/19/18 75.0 40.70 44.80
CME 180119C00077500 C 01/19/18 77.5 38.10 42.70
CME 180119C00080000 C 01/19/18 80.0 35.60 39.80
CME 180119C00082500 C 01/19/18 82.5 33.40 37.80
CME 180119C00085000 C 01/19/18 85.0 30.60 34.40
CME 180119C00087500 C 01/19/18 87.5 29.30 32.10
CME 180119C00090000 C 01/19/18 90.0 26.90 29.10
CME 180119C00092500 C 01/19/18 92.5 24.70 27.10
CME 180119C00095000 C 01/19/18 95.0 21.70 24.80
CME 180119C00097500 C 01/19/18 97.5 20.40 22.30
CME 180119C00100000 C 01/19/18 100.0 18.40 19.30
CME 180119C00105000 C 01/19/18 105.0 14.30 15.10
CME 180119C00110000 C 01/19/18 110.0 9.50 11.60
CME 180119C00115000 C 01/19/18 115.0 7.30 7.80
CME 180119C00120000 C 01/19/18 120.0 4.90 5.20
CME 180119C00125000 C 01/19/18 125.0 2.95 3.30
CME 180119C00130000 C 01/19/18 130.0 1.65 1.95
CME 180119C00135000 C 01/19/18 135.0 0.90 1.15
CME 180119C00140000 C 01/19/18 140.0 0.40 0.65
CME 180119C00145000 C 01/19/18 145.0 0.25 0.40
CME 180119C00150000 C 01/19/18 150.0 0.10 0.20
CME 180119C00155000 C 01/19/18 155.0 0.00 0.25
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 0.10
CME 180119P00047500 P 01/19/18 47.5 0.00 0.05
CME 180119P00050000 P 01/19/18 50.0 0.00 0.10
CME 180119P00055000 P 01/19/18 55.0 0.00 0.15
CME 180119P00060000 P 01/19/18 60.0 0.10 0.30
CME 180119P00065000 P 01/19/18 65.0 0.00 0.25
CME 180119P00070000 P 01/19/18 70.0 0.20 0.30
CME 180119P00075000 P 01/19/18 75.0 0.30 0.45
CME 180119P00077500 P 01/19/18 77.5 0.40 0.55
CME 180119P00080000 P 01/19/18 80.0 0.45 0.65
CME 180119P00082500 P 01/19/18 82.5 0.55 0.80
CME 180119P00085000 P 01/19/18 85.0 0.80 0.90
CME 180119P00087500 P 01/19/18 87.5 0.95 1.15
CME 180119P00090000 P 01/19/18 90.0 1.15 1.30
CME 180119P00092500 P 01/19/18 92.5 1.30 1.60
CME 180119P00095000 P 01/19/18 95.0 1.60 1.90
CME 180119P00097500 P 01/19/18 97.5 2.00 2.25
CME 180119P00100000 P 01/19/18 100.0 2.45 2.65
CME 180119P00105000 P 01/19/18 105.0 3.60 3.80
CME 180119P00110000 P 01/19/18 110.0 5.10 5.40
CME 180119P00115000 P 01/19/18 115.0 7.30 7.60
CME 180119P00120000 P 01/19/18 120.0 9.90 10.40
CME 180119P00125000 P 01/19/18 125.0 13.30 13.90
CME 180119P00130000 P 01/19/18 130.0 17.00 18.00
CME 180119P00135000 P 01/19/18 135.0 21.40 22.10
CME 180119P00140000 P 01/19/18 140.0 24.10 27.90
CME 180119P00145000 P 01/19/18 145.0 29.90 32.30
CME 180119P00150000 P 01/19/18 150.0 34.60 37.30
CME 180119P00155000 P 01/19/18 155.0 39.40 42.10
CME 180119P00160000 P 01/19/18 160.0 43.50 47.00
CME 190118C00060000 C 01/18/19 60.0 55.60 60.50
CME 190118C00065000 C 01/18/19 65.0 50.60 55.50
CME 190118C00070000 C 01/18/19 70.0 45.60 50.50
CME 190118C00075000 C 01/18/19 75.0 40.60 45.50
CME 190118C00080000 C 01/18/19 80.0 35.60 40.50
CME 190118C00085000 C 01/18/19 85.0 30.60 35.50
CME 190118C00090000 C 01/18/19 90.0 26.90 30.40
CME 190118C00095000 C 01/18/19 95.0 23.30 25.30
CME 190118C00100000 C 01/18/19 100.0 19.10 21.30
CME 190118C00105000 C 01/18/19 105.0 15.70 17.70
CME 190118C00110000 C 01/18/19 110.0 12.50 14.50
CME 190118C00115000 C 01/18/19 115.0 10.20 11.60
CME 190118C00120000 C 01/18/19 120.0 7.60 9.00
CME 190118C00125000 C 01/18/19 125.0 5.90 7.40
CME 190118C00130000 C 01/18/19 130.0 4.40 5.30
CME 190118C00135000 C 01/18/19 135.0 3.00 4.10
CME 190118C00140000 C 01/18/19 140.0 2.35 3.10
CME 190118C00145000 C 01/18/19 145.0 1.70 2.35
CME 190118C00150000 C 01/18/19 150.0 1.25 1.70
CME 190118C00155000 C 01/18/19 155.0 0.85 1.35
CME 190118C00160000 C 01/18/19 160.0 0.55 0.90
CME 190118C00165000 C 01/18/19 165.0 0.40 0.70
CME 190118C00170000 C 01/18/19 170.0 0.00 0.60
CME 190118C00175000 C 01/18/19 175.0 0.00 0.45
CME 190118C00180000 C 01/18/19 180.0 0.00 0.40
CME 190118P00060000 P 01/18/19 60.0 0.85 1.20
CME 190118P00065000 P 01/18/19 65.0 1.15 1.55
CME 190118P00070000 P 01/18/19 70.0 1.55 2.00
CME 190118P00075000 P 01/18/19 75.0 2.05 2.50
CME 190118P00080000 P 01/18/19 80.0 2.65 3.30
CME 190118P00085000 P 01/18/19 85.0 3.40 4.00
CME 190118P00090000 P 01/18/19 90.0 4.40 5.00
CME 190118P00095000 P 01/18/19 95.0 5.70 6.40
CME 190118P00100000 P 01/18/19 100.0 7.10 7.90
CME 190118P00105000 P 01/18/19 105.0 8.80 10.00
CME 190118P00110000 P 01/18/19 110.0 10.80 12.20
CME 190118P00115000 P 01/18/19 115.0 13.00 14.90
CME 190118P00120000 P 01/18/19 120.0 15.80 17.80
CME 190118P00125000 P 01/18/19 125.0 19.10 21.10
CME 190118P00130000 P 01/18/19 130.0 22.60 24.60
CME 190118P00135000 P 01/18/19 135.0 26.40 28.80
CME 190118P00140000 P 01/18/19 140.0 30.40 32.70
CME 190118P00145000 P 01/18/19 145.0 34.50 37.20
CME 190118P00150000 P 01/18/19 150.0 39.10 41.30
CME 190118P00155000 P 01/18/19 155.0 42.30 47.00
CME 190118P00160000 P 01/18/19 160.0 46.80 51.50
CME 190118P00165000 P 01/18/19 165.0 51.50 56.20
CME 190118P00170000 P 01/18/19 170.0 56.20 61.00
CME 190118P00175000 P 01/18/19 175.0 61.10 66.00
CME 190118P00180000 P 01/18/19 180.0 65.70 70.50

OPRA data is delayed 15 minutes.