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 (2016-07-15)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 160805C00075000 C 08/05/16 75.0 24.90 28.00
CME 160805C00080000 C 08/05/16 80.0 20.10 24.50
CME 160805C00084000 C 08/05/16 84.0 16.00 20.50
CME 160805C00085000 C 08/05/16 85.0 15.20 19.60
CME 160805C00085500 C 08/05/16 85.5 14.70 19.10
CME 160805C00086000 C 08/05/16 86.0 14.10 17.00
CME 160805C00086500 C 08/05/16 86.5 13.40 16.50
CME 160805C00087000 C 08/05/16 87.0 12.90 16.00
CME 160805C00087500 C 08/05/16 87.5 12.90 17.20
CME 160805C00088000 C 08/05/16 88.0 12.00 16.40
CME 160805C00088500 C 08/05/16 88.5 11.90 16.10
CME 160805C00089000 C 08/05/16 89.0 11.40 15.60
CME 160805C00089500 C 08/05/16 89.5 11.30 15.10
CME 160805C00090000 C 08/05/16 90.0 10.70 14.70
CME 160805C00090500 C 08/05/16 90.5 10.20 14.20
CME 160805C00091000 C 08/05/16 91.0 9.70 13.60
CME 160805C00091500 C 08/05/16 91.5 9.10 13.20
CME 160805C00092000 C 08/05/16 92.0 8.60 12.70
CME 160805C00092500 C 08/05/16 92.5 8.30 11.40
CME 160805C00093000 C 08/05/16 93.0 7.80 10.80
CME 160805C00093500 C 08/05/16 93.5 7.20 11.00
CME 160805C00094000 C 08/05/16 94.0 6.70 10.60
CME 160805C00094500 C 08/05/16 94.5 6.20 10.10
CME 160805C00095000 C 08/05/16 95.0 5.70 9.50
CME 160805C00095500 C 08/05/16 95.5 5.60 7.40
CME 160805C00096000 C 08/05/16 96.0 5.00 6.90
CME 160805C00096500 C 08/05/16 96.5 4.60 6.30
CME 160805C00097000 C 08/05/16 97.0 4.10 6.00
CME 160805C00097500 C 08/05/16 97.5 3.70 5.40
CME 160805C00098000 C 08/05/16 98.0 3.10 4.90
CME 160805C00098500 C 08/05/16 98.5 2.15 4.50
CME 160805C00099000 C 08/05/16 99.0 3.00 3.70
CME 160805C00099500 C 08/05/16 99.5 2.45 3.30
CME 160805C00100000 C 08/05/16 100.0 1.80 3.40
CME 160805C00101000 C 08/05/16 101.0 1.50 1.85
CME 160805C00102000 C 08/05/16 102.0 0.90 1.05
CME 160805C00103000 C 08/05/16 103.0 0.45 0.55
CME 160805C00104000 C 08/05/16 104.0 0.15 0.30
CME 160805C00105000 C 08/05/16 105.0 0.05 0.15
CME 160805C00106000 C 08/05/16 106.0 0.00 0.10
CME 160805C00107000 C 08/05/16 107.0 0.00 0.05
CME 160805C00108000 C 08/05/16 108.0 0.00 0.05
CME 160805C00109000 C 08/05/16 109.0 0.00 0.05
CME 160805C00110000 C 08/05/16 110.0 0.00 0.05
CME 160805C00111000 C 08/05/16 111.0 0.00 0.05
CME 160805C00112000 C 08/05/16 112.0 0.00 0.05
CME 160805C00113000 C 08/05/16 113.0 0.00 0.05
CME 160805C00114000 C 08/05/16 114.0 0.00 0.05
CME 160805C00115000 C 08/05/16 115.0 0.00 0.05
CME 160805C00120000 C 08/05/16 120.0 0.00 0.05
CME 160805C00125000 C 08/05/16 125.0 0.00 2.15
CME 160805C00130000 C 08/05/16 130.0 0.00 2.15
CME 160805P00075000 P 08/05/16 75.0 0.00 0.05
CME 160805P00080000 P 08/05/16 80.0 0.00 0.05
CME 160805P00084000 P 08/05/16 84.0 0.00 0.05
CME 160805P00085000 P 08/05/16 85.0 0.00 0.05
CME 160805P00085500 P 08/05/16 85.5 0.00 0.05
CME 160805P00086000 P 08/05/16 86.0 0.00 0.05
CME 160805P00086500 P 08/05/16 86.5 0.00 0.05
CME 160805P00087000 P 08/05/16 87.0 0.00 0.05
CME 160805P00087500 P 08/05/16 87.5 0.00 0.05
CME 160805P00088000 P 08/05/16 88.0 0.00 0.05
CME 160805P00088500 P 08/05/16 88.5 0.00 0.05
CME 160805P00089000 P 08/05/16 89.0 0.00 0.05
CME 160805P00089500 P 08/05/16 89.5 0.00 0.05
CME 160805P00090000 P 08/05/16 90.0 0.00 0.05
CME 160805P00090500 P 08/05/16 90.5 0.00 0.05
CME 160805P00091000 P 08/05/16 91.0 0.00 0.05
CME 160805P00091500 P 08/05/16 91.5 0.00 0.05
CME 160805P00092000 P 08/05/16 92.0 0.00 0.05
CME 160805P00092500 P 08/05/16 92.5 0.00 0.05
CME 160805P00093000 P 08/05/16 93.0 0.00 0.05
CME 160805P00093500 P 08/05/16 93.5 0.00 0.05
CME 160805P00094000 P 08/05/16 94.0 0.00 0.10
CME 160805P00094500 P 08/05/16 94.5 0.00 0.10
CME 160805P00095000 P 08/05/16 95.0 0.00 0.10
CME 160805P00095500 P 08/05/16 95.5 0.00 0.10
CME 160805P00096000 P 08/05/16 96.0 0.00 0.10
CME 160805P00096500 P 08/05/16 96.5 0.00 0.15
CME 160805P00097000 P 08/05/16 97.0 0.00 0.15
CME 160805P00097500 P 08/05/16 97.5 0.00 0.15
CME 160805P00098000 P 08/05/16 98.0 0.05 0.15
CME 160805P00098500 P 08/05/16 98.5 0.05 0.20
CME 160805P00099000 P 08/05/16 99.0 0.10 0.20
CME 160805P00099500 P 08/05/16 99.5 0.15 0.30
CME 160805P00100000 P 08/05/16 100.0 0.20 0.30
CME 160805P00101000 P 08/05/16 101.0 0.35 0.50
CME 160805P00102000 P 08/05/16 102.0 0.70 0.85
CME 160805P00103000 P 08/05/16 103.0 1.20 1.50
CME 160805P00104000 P 08/05/16 104.0 1.60 2.45
CME 160805P00105000 P 08/05/16 105.0 1.10 4.00
CME 160805P00106000 P 08/05/16 106.0 2.15 4.70
CME 160805P00107000 P 08/05/16 107.0 2.85 5.50
CME 160805P00108000 P 08/05/16 108.0 4.00 7.30
CME 160805P00109000 P 08/05/16 109.0 4.90 7.90
CME 160805P00110000 P 08/05/16 110.0 6.50 8.70
CME 160805P00111000 P 08/05/16 111.0 6.80 10.50
CME 160805P00112000 P 08/05/16 112.0 7.60 11.80
CME 160805P00113000 P 08/05/16 113.0 8.50 12.80
CME 160805P00114000 P 08/05/16 114.0 9.40 13.70
CME 160805P00115000 P 08/05/16 115.0 10.40 14.90
CME 160805P00120000 P 08/05/16 120.0 15.30 19.80
CME 160805P00125000 P 08/05/16 125.0 20.50 24.90
CME 160805P00130000 P 08/05/16 130.0 25.40 29.80
CME 160812C00075000 C 08/12/16 75.0 25.20 29.50
CME 160812C00080000 C 08/12/16 80.0 20.20 24.60
CME 160812C00085000 C 08/12/16 85.0 15.00 19.60
CME 160812C00085500 C 08/12/16 85.5 14.70 19.10
CME 160812C00086000 C 08/12/16 86.0 14.00 18.40
CME 160812C00086500 C 08/12/16 86.5 13.70 18.10
CME 160812C00087000 C 08/12/16 87.0 13.20 17.60
CME 160812C00087500 C 08/12/16 87.5 13.00 17.10
CME 160812C00088000 C 08/12/16 88.0 12.60 16.40
CME 160812C00088500 C 08/12/16 88.5 12.00 16.00
CME 160812C00089000 C 08/12/16 89.0 11.50 15.40
CME 160812C00089500 C 08/12/16 89.5 11.30 15.10
CME 160812C00090000 C 08/12/16 90.0 10.40 14.50
CME 160812C00090500 C 08/12/16 90.5 10.10 13.30
CME 160812C00091000 C 08/12/16 91.0 9.60 12.70
CME 160812C00091500 C 08/12/16 91.5 9.30 13.10
CME 160812C00092000 C 08/12/16 92.0 8.50 12.50
CME 160812C00092500 C 08/12/16 92.5 8.30 12.10
CME 160812C00093000 C 08/12/16 93.0 7.60 11.60
CME 160812C00093500 C 08/12/16 93.5 7.00 11.00
CME 160812C00094000 C 08/12/16 94.0 6.50 10.50
CME 160812C00094500 C 08/12/16 94.5 6.40 10.00
CME 160812C00095000 C 08/12/16 95.0 5.70 8.00
CME 160812C00095500 C 08/12/16 95.5 5.20 8.90
CME 160812C00096000 C 08/12/16 96.0 4.90 7.00
CME 160812C00096500 C 08/12/16 96.5 4.30 7.90
CME 160812C00097000 C 08/12/16 97.0 3.80 7.40
CME 160812C00097500 C 08/12/16 97.5 3.40 5.50
CME 160812C00098000 C 08/12/16 98.0 2.80 5.00
CME 160812C00098500 C 08/12/16 98.5 2.40 4.50
CME 160812C00099000 C 08/12/16 99.0 2.25 4.00
CME 160812C00099500 C 08/12/16 99.5 2.70 3.60
CME 160812C00100000 C 08/12/16 100.0 2.45 3.10
CME 160812C00101000 C 08/12/16 101.0 1.95 2.10
CME 160812C00102000 C 08/12/16 102.0 1.30 1.45
CME 160812C00103000 C 08/12/16 103.0 0.80 0.95
CME 160812C00104000 C 08/12/16 104.0 0.45 0.55
CME 160812C00105000 C 08/12/16 105.0 0.20 0.35
CME 160812C00106000 C 08/12/16 106.0 0.10 0.20
CME 160812C00107000 C 08/12/16 107.0 0.00 0.15
CME 160812C00108000 C 08/12/16 108.0 0.00 0.10
CME 160812C00109000 C 08/12/16 109.0 0.00 0.10
CME 160812C00110000 C 08/12/16 110.0 0.00 0.05
CME 160812C00111000 C 08/12/16 111.0 0.00 0.05
CME 160812C00112000 C 08/12/16 112.0 0.00 0.05
CME 160812C00113000 C 08/12/16 113.0 0.00 0.05
CME 160812C00114000 C 08/12/16 114.0 0.00 0.05
CME 160812C00115000 C 08/12/16 115.0 0.00 0.05
CME 160812C00120000 C 08/12/16 120.0 0.00 0.05
CME 160812C00125000 C 08/12/16 125.0 0.00 2.15
CME 160812C00130000 C 08/12/16 130.0 0.00 2.15
CME 160812P00075000 P 08/12/16 75.0 0.00 0.05
CME 160812P00080000 P 08/12/16 80.0 0.00 0.05
CME 160812P00085000 P 08/12/16 85.0 0.00 0.05
CME 160812P00085500 P 08/12/16 85.5 0.00 0.05
CME 160812P00086000 P 08/12/16 86.0 0.00 0.05
CME 160812P00086500 P 08/12/16 86.5 0.00 0.05
CME 160812P00087000 P 08/12/16 87.0 0.00 0.05
CME 160812P00087500 P 08/12/16 87.5 0.00 0.05
CME 160812P00088000 P 08/12/16 88.0 0.00 0.05
CME 160812P00088500 P 08/12/16 88.5 0.00 0.05
CME 160812P00089000 P 08/12/16 89.0 0.00 0.05
CME 160812P00089500 P 08/12/16 89.5 0.00 0.10
CME 160812P00090000 P 08/12/16 90.0 0.00 0.10
CME 160812P00090500 P 08/12/16 90.5 0.00 0.10
CME 160812P00091000 P 08/12/16 91.0 0.00 0.10
CME 160812P00091500 P 08/12/16 91.5 0.00 0.10
CME 160812P00092000 P 08/12/16 92.0 0.00 0.10
CME 160812P00092500 P 08/12/16 92.5 0.00 0.10
CME 160812P00093000 P 08/12/16 93.0 0.00 0.10
CME 160812P00093500 P 08/12/16 93.5 0.00 0.15
CME 160812P00094000 P 08/12/16 94.0 0.00 0.10
CME 160812P00094500 P 08/12/16 94.5 0.05 0.15
CME 160812P00095000 P 08/12/16 95.0 0.05 0.15
CME 160812P00095500 P 08/12/16 95.5 0.05 0.15
CME 160812P00096000 P 08/12/16 96.0 0.10 0.20
CME 160812P00096500 P 08/12/16 96.5 0.10 0.25
CME 160812P00097000 P 08/12/16 97.0 0.15 0.25
CME 160812P00097500 P 08/12/16 97.5 0.15 0.30
CME 160812P00098000 P 08/12/16 98.0 0.20 0.35
CME 160812P00098500 P 08/12/16 98.5 0.25 0.40
CME 160812P00099000 P 08/12/16 99.0 0.30 0.50
CME 160812P00099500 P 08/12/16 99.5 0.35 0.55
CME 160812P00100000 P 08/12/16 100.0 0.45 0.60
CME 160812P00101000 P 08/12/16 101.0 0.75 0.85
CME 160812P00102000 P 08/12/16 102.0 1.05 1.25
CME 160812P00103000 P 08/12/16 103.0 1.55 1.80
CME 160812P00104000 P 08/12/16 104.0 2.15 2.65
CME 160812P00105000 P 08/12/16 105.0 2.05 3.60
CME 160812P00106000 P 08/12/16 106.0 1.90 5.60
CME 160812P00107000 P 08/12/16 107.0 2.90 6.50
CME 160812P00108000 P 08/12/16 108.0 3.60 7.40
CME 160812P00109000 P 08/12/16 109.0 4.70 8.30
CME 160812P00110000 P 08/12/16 110.0 5.90 9.30
CME 160812P00111000 P 08/12/16 111.0 6.50 10.50
CME 160812P00112000 P 08/12/16 112.0 7.50 11.90
CME 160812P00113000 P 08/12/16 113.0 8.50 12.80
CME 160812P00114000 P 08/12/16 114.0 9.50 13.50
CME 160812P00115000 P 08/12/16 115.0 10.50 14.90
CME 160812P00120000 P 08/12/16 120.0 15.30 20.00
CME 160812P00125000 P 08/12/16 125.0 20.50 24.40
CME 160812P00130000 P 08/12/16 130.0 25.50 29.40
CME 160819C00050000 C 08/19/16 50.0 50.10 54.60
CME 160819C00055000 C 08/19/16 55.0 45.00 49.60
CME 160819C00060000 C 08/19/16 60.0 40.00 44.60
CME 160819C00065000 C 08/19/16 65.0 35.30 39.70
CME 160819C00070000 C 08/19/16 70.0 30.40 34.70
CME 160819C00075000 C 08/19/16 75.0 25.10 29.60
CME 160819C00080000 C 08/19/16 80.0 20.40 24.70
CME 160819C00081000 C 08/19/16 81.0 19.10 23.50
CME 160819C00081500 C 08/19/16 81.5 18.80 23.20
CME 160819C00082000 C 08/19/16 82.0 18.10 22.60
CME 160819C00083000 C 08/19/16 83.0 17.60 21.40
CME 160819C00083500 C 08/19/16 83.5 17.10 20.90
CME 160819C00084000 C 08/19/16 84.0 17.00 19.00
CME 160819C00084500 C 08/19/16 84.5 16.10 20.00
CME 160819C00085000 C 08/19/16 85.0 15.60 19.00
CME 160819C00085500 C 08/19/16 85.5 15.10 18.00
CME 160819C00086000 C 08/19/16 86.0 14.90 18.30
CME 160819C00086500 C 08/19/16 86.5 14.60 17.70
CME 160819C00087000 C 08/19/16 87.0 13.70 17.30
CME 160819C00087500 C 08/19/16 87.5 12.90 16.70
CME 160819C00088000 C 08/19/16 88.0 12.90 16.20
CME 160819C00088500 C 08/19/16 88.5 12.60 14.40
CME 160819C00089000 C 08/19/16 89.0 12.10 14.00
CME 160819C00089500 C 08/19/16 89.5 11.30 14.30
CME 160819C00090000 C 08/19/16 90.0 10.80 13.10
CME 160819C00090500 C 08/19/16 90.5 10.30 14.00
CME 160819C00091000 C 08/19/16 91.0 10.10 12.00
CME 160819C00091500 C 08/19/16 91.5 9.50 11.50
CME 160819C00092000 C 08/19/16 92.0 8.80 11.10
CME 160819C00092500 C 08/19/16 92.5 8.30 10.50
CME 160819C00093000 C 08/19/16 93.0 8.20 10.90
CME 160819C00093500 C 08/19/16 93.5 7.60 9.50
CME 160819C00094000 C 08/19/16 94.0 7.60 9.00
CME 160819C00094500 C 08/19/16 94.5 7.20 8.50
CME 160819C00095000 C 08/19/16 95.0 7.20 8.00
CME 160819C00095500 C 08/19/16 95.5 6.20 7.50
CME 160819C00096000 C 08/19/16 96.0 6.10 7.00
CME 160819C00096500 C 08/19/16 96.5 5.50 6.50
CME 160819C00097000 C 08/19/16 97.0 5.00 6.00
CME 160819C00097500 C 08/19/16 97.5 4.70 5.50
CME 160819C00098000 C 08/19/16 98.0 4.30 5.10
CME 160819C00098500 C 08/19/16 98.5 4.00 4.50
CME 160819C00099000 C 08/19/16 99.0 3.60 4.00
CME 160819C00099500 C 08/19/16 99.5 3.30 3.70
CME 160819C00100000 C 08/19/16 100.0 2.95 3.20
CME 160819C00101000 C 08/19/16 101.0 2.25 2.45
CME 160819C00102000 C 08/19/16 102.0 1.60 1.80
CME 160819C00103000 C 08/19/16 103.0 1.10 1.25
CME 160819C00104000 C 08/19/16 104.0 0.70 0.85
CME 160819C00105000 C 08/19/16 105.0 0.40 0.55
CME 160819C00106000 C 08/19/16 106.0 0.20 0.35
CME 160819C00107000 C 08/19/16 107.0 0.10 0.20
CME 160819C00108000 C 08/19/16 108.0 0.05 0.15
CME 160819C00109000 C 08/19/16 109.0 0.00 0.10
CME 160819C00110000 C 08/19/16 110.0 0.00 0.10
CME 160819C00111000 C 08/19/16 111.0 0.00 0.10
CME 160819C00112000 C 08/19/16 112.0 0.00 0.05
CME 160819C00113000 C 08/19/16 113.0 0.00 0.05
CME 160819C00114000 C 08/19/16 114.0 0.00 0.05
CME 160819C00115000 C 08/19/16 115.0 0.00 0.05
CME 160819C00120000 C 08/19/16 120.0 0.00 0.05
CME 160819C00125000 C 08/19/16 125.0 0.00 0.05
CME 160819C00130000 C 08/19/16 130.0 0.00 0.05
CME 160819C00135000 C 08/19/16 135.0 0.00 0.05
CME 160819C00140000 C 08/19/16 140.0 0.00 0.05
CME 160819C00145000 C 08/19/16 145.0 0.00 0.05
CME 160819P00050000 P 08/19/16 50.0 0.00 0.05
CME 160819P00055000 P 08/19/16 55.0 0.00 0.05
CME 160819P00060000 P 08/19/16 60.0 0.00 0.05
CME 160819P00065000 P 08/19/16 65.0 0.00 0.05
CME 160819P00070000 P 08/19/16 70.0 0.00 0.05
CME 160819P00075000 P 08/19/16 75.0 0.00 0.05
CME 160819P00080000 P 08/19/16 80.0 0.00 0.05
CME 160819P00081000 P 08/19/16 81.0 0.00 0.05
CME 160819P00081500 P 08/19/16 81.5 0.00 0.05
CME 160819P00082000 P 08/19/16 82.0 0.00 0.05
CME 160819P00083000 P 08/19/16 83.0 0.00 0.05
CME 160819P00083500 P 08/19/16 83.5 0.00 0.05
CME 160819P00084000 P 08/19/16 84.0 0.00 0.05
CME 160819P00084500 P 08/19/16 84.5 0.00 0.05
CME 160819P00085000 P 08/19/16 85.0 0.00 0.05
CME 160819P00085500 P 08/19/16 85.5 0.00 0.10
CME 160819P00086000 P 08/19/16 86.0 0.00 0.10
CME 160819P00086500 P 08/19/16 86.5 0.00 0.10
CME 160819P00087000 P 08/19/16 87.0 0.00 0.10
CME 160819P00087500 P 08/19/16 87.5 0.00 0.10
CME 160819P00088000 P 08/19/16 88.0 0.00 0.10
CME 160819P00088500 P 08/19/16 88.5 0.00 0.10
CME 160819P00089000 P 08/19/16 89.0 0.00 0.10
CME 160819P00089500 P 08/19/16 89.5 0.00 0.10
CME 160819P00090000 P 08/19/16 90.0 0.00 0.15
CME 160819P00090500 P 08/19/16 90.5 0.00 0.15
CME 160819P00091000 P 08/19/16 91.0 0.00 0.15
CME 160819P00091500 P 08/19/16 91.5 0.05 0.10
CME 160819P00092000 P 08/19/16 92.0 0.05 0.15
CME 160819P00092500 P 08/19/16 92.5 0.10 0.15
CME 160819P00093000 P 08/19/16 93.0 0.05 0.15
CME 160819P00093500 P 08/19/16 93.5 0.10 0.15
CME 160819P00094000 P 08/19/16 94.0 0.10 0.20
CME 160819P00094500 P 08/19/16 94.5 0.10 0.25
CME 160819P00095000 P 08/19/16 95.0 0.15 0.25
CME 160819P00095500 P 08/19/16 95.5 0.15 0.25
CME 160819P00096000 P 08/19/16 96.0 0.20 0.35
CME 160819P00096500 P 08/19/16 96.5 0.20 0.35
CME 160819P00097000 P 08/19/16 97.0 0.25 0.40
CME 160819P00097500 P 08/19/16 97.5 0.35 0.45
CME 160819P00098000 P 08/19/16 98.0 0.40 0.55
CME 160819P00098500 P 08/19/16 98.5 0.45 0.55
CME 160819P00099000 P 08/19/16 99.0 0.55 0.70
CME 160819P00099500 P 08/19/16 99.5 0.60 0.80
CME 160819P00100000 P 08/19/16 100.0 0.70 0.85
CME 160819P00101000 P 08/19/16 101.0 1.05 1.20
CME 160819P00102000 P 08/19/16 102.0 1.35 1.50
CME 160819P00103000 P 08/19/16 103.0 1.85 2.05
CME 160819P00104000 P 08/19/16 104.0 2.40 2.65
CME 160819P00105000 P 08/19/16 105.0 2.90 3.60
CME 160819P00106000 P 08/19/16 106.0 2.30 5.10
CME 160819P00107000 P 08/19/16 107.0 3.30 5.30
CME 160819P00108000 P 08/19/16 108.0 4.30 7.20
CME 160819P00109000 P 08/19/16 109.0 5.00 8.40
CME 160819P00110000 P 08/19/16 110.0 5.90 9.10
CME 160819P00111000 P 08/19/16 111.0 6.60 10.10
CME 160819P00112000 P 08/19/16 112.0 7.70 11.30
CME 160819P00113000 P 08/19/16 113.0 8.90 12.20
CME 160819P00114000 P 08/19/16 114.0 9.40 13.90
CME 160819P00115000 P 08/19/16 115.0 11.20 14.00
CME 160819P00120000 P 08/19/16 120.0 15.40 19.90
CME 160819P00125000 P 08/19/16 125.0 20.40 24.90
CME 160819P00130000 P 08/19/16 130.0 25.50 29.70
CME 160819P00135000 P 08/19/16 135.0 30.40 34.80
CME 160819P00140000 P 08/19/16 140.0 35.40 39.80
CME 160819P00145000 P 08/19/16 145.0 40.50 44.70
CME 160826C00075000 C 08/26/16 75.0 25.00 29.60
CME 160826C00080000 C 08/26/16 80.0 20.00 24.50
CME 160826C00085000 C 08/26/16 85.0 15.20 19.60
CME 160826C00086000 C 08/26/16 86.0 14.10 18.50
CME 160826C00087000 C 08/26/16 87.0 13.50 17.40
CME 160826C00088000 C 08/26/16 88.0 12.70 16.50
CME 160826C00089000 C 08/26/16 89.0 11.50 15.60
CME 160826C00090000 C 08/26/16 90.0 10.50 14.50
CME 160826C00090500 C 08/26/16 90.5 10.20 12.60
CME 160826C00091000 C 08/26/16 91.0 9.60 13.40
CME 160826C00091500 C 08/26/16 91.5 9.10 11.60
CME 160826C00092000 C 08/26/16 92.0 8.80 11.70
CME 160826C00092500 C 08/26/16 92.5 8.50 10.90
CME 160826C00093000 C 08/26/16 93.0 8.10 10.00
CME 160826C00093500 C 08/26/16 93.5 7.30 9.50
CME 160826C00094000 C 08/26/16 94.0 7.30 9.80
CME 160826C00094500 C 08/26/16 94.5 6.40 9.30
CME 160826C00095000 C 08/26/16 95.0 7.20 8.00
CME 160826C00095500 C 08/26/16 95.5 6.70 7.60
CME 160826C00096000 C 08/26/16 96.0 6.20 7.00
CME 160826C00096500 C 08/26/16 96.5 5.70 6.60
CME 160826C00097000 C 08/26/16 97.0 4.00 7.00
CME 160826C00097500 C 08/26/16 97.5 4.90 5.80
CME 160826C00098000 C 08/26/16 98.0 3.70 5.90
CME 160826C00098500 C 08/26/16 98.5 4.00 4.80
CME 160826C00099000 C 08/26/16 99.0 3.90 4.30
CME 160826C00099500 C 08/26/16 99.5 3.30 3.80
CME 160826C00100000 C 08/26/16 100.0 3.10 3.40
CME 160826C00101000 C 08/26/16 101.0 2.40 2.70
CME 160826C00102000 C 08/26/16 102.0 1.85 2.00
CME 160826C00103000 C 08/26/16 103.0 1.30 1.45
CME 160826C00104000 C 08/26/16 104.0 0.90 1.05
CME 160826C00105000 C 08/26/16 105.0 0.60 0.70
CME 160826C00106000 C 08/26/16 106.0 0.35 0.50
CME 160826C00107000 C 08/26/16 107.0 0.15 0.35
CME 160826C00108000 C 08/26/16 108.0 0.10 0.25
CME 160826C00109000 C 08/26/16 109.0 0.05 0.15
CME 160826C00110000 C 08/26/16 110.0 0.00 0.10
CME 160826C00111000 C 08/26/16 111.0 0.00 0.10
CME 160826C00112000 C 08/26/16 112.0 0.00 0.10
CME 160826C00113000 C 08/26/16 113.0 0.00 0.10
CME 160826C00114000 C 08/26/16 114.0 0.00 0.05
CME 160826C00115000 C 08/26/16 115.0 0.00 0.05
CME 160826C00120000 C 08/26/16 120.0 0.00 0.05
CME 160826C00125000 C 08/26/16 125.0 0.00 2.15
CME 160826C00130000 C 08/26/16 130.0 0.00 0.50
CME 160826P00075000 P 08/26/16 75.0 0.00 0.05
CME 160826P00080000 P 08/26/16 80.0 0.00 0.05
CME 160826P00085000 P 08/26/16 85.0 0.00 0.10
CME 160826P00086000 P 08/26/16 86.0 0.00 0.10
CME 160826P00087000 P 08/26/16 87.0 0.00 0.15
CME 160826P00088000 P 08/26/16 88.0 0.00 0.15
CME 160826P00089000 P 08/26/16 89.0 0.05 0.15
CME 160826P00090000 P 08/26/16 90.0 0.05 0.15
CME 160826P00090500 P 08/26/16 90.5 0.05 0.20
CME 160826P00091000 P 08/26/16 91.0 0.05 0.20
CME 160826P00091500 P 08/26/16 91.5 0.10 0.25
CME 160826P00092000 P 08/26/16 92.0 0.10 0.25
CME 160826P00092500 P 08/26/16 92.5 0.10 0.25
CME 160826P00093000 P 08/26/16 93.0 0.10 0.25
CME 160826P00093500 P 08/26/16 93.5 0.15 0.30
CME 160826P00094000 P 08/26/16 94.0 0.15 0.35
CME 160826P00094500 P 08/26/16 94.5 0.20 0.35
CME 160826P00095000 P 08/26/16 95.0 0.20 0.40
CME 160826P00095500 P 08/26/16 95.5 0.25 0.40
CME 160826P00096000 P 08/26/16 96.0 0.30 0.45
CME 160826P00096500 P 08/26/16 96.5 0.35 0.50
CME 160826P00097000 P 08/26/16 97.0 0.40 0.55
CME 160826P00097500 P 08/26/16 97.5 0.45 0.65
CME 160826P00098000 P 08/26/16 98.0 0.50 0.70
CME 160826P00098500 P 08/26/16 98.5 0.60 0.75
CME 160826P00099000 P 08/26/16 99.0 0.70 0.90
CME 160826P00099500 P 08/26/16 99.5 0.75 1.00
CME 160826P00100000 P 08/26/16 100.0 0.80 1.10
CME 160826P00101000 P 08/26/16 101.0 1.20 1.35
CME 160826P00102000 P 08/26/16 102.0 1.65 1.80
CME 160826P00103000 P 08/26/16 103.0 2.05 2.45
CME 160826P00104000 P 08/26/16 104.0 2.65 2.80
CME 160826P00105000 P 08/26/16 105.0 3.10 3.60
CME 160826P00106000 P 08/26/16 106.0 2.30 5.90
CME 160826P00107000 P 08/26/16 107.0 2.85 6.60
CME 160826P00108000 P 08/26/16 108.0 4.10 7.40
CME 160826P00109000 P 08/26/16 109.0 4.90 8.50
CME 160826P00110000 P 08/26/16 110.0 6.00 9.30
CME 160826P00111000 P 08/26/16 111.0 6.50 10.60
CME 160826P00112000 P 08/26/16 112.0 7.60 11.60
CME 160826P00113000 P 08/26/16 113.0 8.50 12.50
CME 160826P00114000 P 08/26/16 114.0 9.50 13.60
CME 160826P00115000 P 08/26/16 115.0 10.40 14.90
CME 160826P00120000 P 08/26/16 120.0 15.50 19.90
CME 160826P00125000 P 08/26/16 125.0 20.50 24.90
CME 160826P00130000 P 08/26/16 130.0 25.50 29.90
CME 160902C00085000 C 09/02/16 85.0 15.50 19.50
CME 160902C00087500 C 09/02/16 87.5 13.00 16.90
CME 160902C00090000 C 09/02/16 90.0 10.70 13.30
CME 160902C00091000 C 09/02/16 91.0 9.90 13.40
CME 160902C00092000 C 09/02/16 92.0 8.80 12.60
CME 160902C00093000 C 09/02/16 93.0 7.90 10.40
CME 160902C00093500 C 09/02/16 93.5 7.40 11.00
CME 160902C00094000 C 09/02/16 94.0 7.50 9.80
CME 160902C00094500 C 09/02/16 94.5 6.90 8.70
CME 160902C00095000 C 09/02/16 95.0 7.10 8.30
CME 160902C00095500 C 09/02/16 95.5 6.60 7.80
CME 160902C00096000 C 09/02/16 96.0 6.20 7.30
CME 160902C00096500 C 09/02/16 96.5 5.70 6.80
CME 160902C00097000 C 09/02/16 97.0 5.40 6.30
CME 160902C00097500 C 09/02/16 97.5 4.90 5.90
CME 160902C00098000 C 09/02/16 98.0 4.20 5.50
CME 160902C00098500 C 09/02/16 98.5 4.40 5.00
CME 160902C00099000 C 09/02/16 99.0 4.00 4.60
CME 160902C00099500 C 09/02/16 99.5 3.60 4.10
CME 160902C00100000 C 09/02/16 100.0 3.30 3.60
CME 160902C00101000 C 09/02/16 101.0 2.55 2.95
CME 160902C00102000 C 09/02/16 102.0 2.00 2.30
CME 160902C00103000 C 09/02/16 103.0 1.55 1.80
CME 160902C00104000 C 09/02/16 104.0 1.10 1.25
CME 160902C00105000 C 09/02/16 105.0 0.75 1.05
CME 160902C00106000 C 09/02/16 106.0 0.50 0.70
CME 160902C00107000 C 09/02/16 107.0 0.30 0.50
CME 160902C00108000 C 09/02/16 108.0 0.15 0.35
CME 160902C00109000 C 09/02/16 109.0 0.10 0.25
CME 160902C00110000 C 09/02/16 110.0 0.05 0.20
CME 160902C00111000 C 09/02/16 111.0 0.00 0.15
CME 160902C00112000 C 09/02/16 112.0 0.00 0.10
CME 160902C00113000 C 09/02/16 113.0 0.00 0.10
CME 160902C00114000 C 09/02/16 114.0 0.00 0.05
CME 160902C00115000 C 09/02/16 115.0 0.00 0.05
CME 160902C00116000 C 09/02/16 116.0 0.00 0.05
CME 160902C00120000 C 09/02/16 120.0 0.00 0.05
CME 160902C00125000 C 09/02/16 125.0 0.00 2.15
CME 160902C00130000 C 09/02/16 130.0 0.00 2.15
CME 160902P00085000 P 09/02/16 85.0 0.00 0.50
CME 160902P00087500 P 09/02/16 87.5 0.00 0.65
CME 160902P00090000 P 09/02/16 90.0 0.10 0.25
CME 160902P00091000 P 09/02/16 91.0 0.10 0.30
CME 160902P00092000 P 09/02/16 92.0 0.15 0.30
CME 160902P00093000 P 09/02/16 93.0 0.20 0.35
CME 160902P00093500 P 09/02/16 93.5 0.20 0.40
CME 160902P00094000 P 09/02/16 94.0 0.25 0.40
CME 160902P00094500 P 09/02/16 94.5 0.30 0.45
CME 160902P00095000 P 09/02/16 95.0 0.30 0.50
CME 160902P00095500 P 09/02/16 95.5 0.35 0.55
CME 160902P00096000 P 09/02/16 96.0 0.25 0.65
CME 160902P00096500 P 09/02/16 96.5 0.45 0.70
CME 160902P00097000 P 09/02/16 97.0 0.40 0.75
CME 160902P00097500 P 09/02/16 97.5 0.45 0.80
CME 160902P00098000 P 09/02/16 98.0 0.70 0.95
CME 160902P00098500 P 09/02/16 98.5 0.75 1.00
CME 160902P00099000 P 09/02/16 99.0 0.85 1.10
CME 160902P00099500 P 09/02/16 99.5 1.00 1.20
CME 160902P00100000 P 09/02/16 100.0 1.15 1.35
CME 160902P00101000 P 09/02/16 101.0 1.40 1.70
CME 160902P00102000 P 09/02/16 102.0 1.80 2.10
CME 160902P00103000 P 09/02/16 103.0 2.30 2.55
CME 160902P00104000 P 09/02/16 104.0 2.80 3.10
CME 160902P00105000 P 09/02/16 105.0 3.40 3.90
CME 160902P00106000 P 09/02/16 106.0 2.25 6.00
CME 160902P00107000 P 09/02/16 107.0 3.20 6.90
CME 160902P00108000 P 09/02/16 108.0 4.10 7.70
CME 160902P00109000 P 09/02/16 109.0 5.30 8.40
CME 160902P00110000 P 09/02/16 110.0 5.70 9.50
CME 160902P00111000 P 09/02/16 111.0 6.50 10.50
CME 160902P00112000 P 09/02/16 112.0 7.50 11.60
CME 160902P00113000 P 09/02/16 113.0 8.70 12.60
CME 160902P00114000 P 09/02/16 114.0 9.60 13.40
CME 160902P00115000 P 09/02/16 115.0 10.30 14.40
CME 160902P00116000 P 09/02/16 116.0 11.30 15.50
CME 160902P00120000 P 09/02/16 120.0 15.40 19.90
CME 160902P00125000 P 09/02/16 125.0 20.50 25.00
CME 160902P00130000 P 09/02/16 130.0 25.40 29.80
CME 160909C00085000 C 09/09/16 85.0 15.30 19.40
CME 160909C00087500 C 09/09/16 87.5 13.00 17.20
CME 160909C00090000 C 09/09/16 90.0 10.60 14.70
CME 160909C00091000 C 09/09/16 91.0 9.80 13.40
CME 160909C00092000 C 09/09/16 92.0 9.00 12.30
CME 160909C00092500 C 09/09/16 92.5 8.20 12.30
CME 160909C00093000 C 09/09/16 93.0 7.90 11.50
CME 160909C00094000 C 09/09/16 94.0 6.90 9.40
CME 160909C00094500 C 09/09/16 94.5 6.40 9.20
CME 160909C00095000 C 09/09/16 95.0 7.20 8.20
CME 160909C00095500 C 09/09/16 95.5 5.50 9.50
CME 160909C00096000 C 09/09/16 96.0 5.10 8.90
CME 160909C00096500 C 09/09/16 96.5 5.60 6.90
CME 160909C00097000 C 09/09/16 97.0 5.30 6.40
CME 160909C00097500 C 09/09/16 97.5 4.90 6.00
CME 160909C00098000 C 09/09/16 98.0 4.70 5.50
CME 160909C00098500 C 09/09/16 98.5 4.40 5.10
CME 160909C00099000 C 09/09/16 99.0 4.10 4.70
CME 160909C00099500 C 09/09/16 99.5 3.70 4.20
CME 160909C00100000 C 09/09/16 100.0 3.40 3.80
CME 160909C00101000 C 09/09/16 101.0 2.75 3.10
CME 160909C00102000 C 09/09/16 102.0 2.15 2.45
CME 160909C00103000 C 09/09/16 103.0 1.65 1.80
CME 160909C00104000 C 09/09/16 104.0 1.20 1.45
CME 160909C00105000 C 09/09/16 105.0 0.80 1.10
CME 160909C00106000 C 09/09/16 106.0 0.55 0.80
CME 160909C00107000 C 09/09/16 107.0 0.35 0.55
CME 160909C00108000 C 09/09/16 108.0 0.20 0.40
CME 160909C00109000 C 09/09/16 109.0 0.10 0.30
CME 160909C00110000 C 09/09/16 110.0 0.05 0.20
CME 160909C00111000 C 09/09/16 111.0 0.05 0.15
CME 160909C00112000 C 09/09/16 112.0 0.00 0.10
CME 160909C00113000 C 09/09/16 113.0 0.00 0.10
CME 160909C00114000 C 09/09/16 114.0 0.00 0.10
CME 160909C00115000 C 09/09/16 115.0 0.00 0.05
CME 160909C00116000 C 09/09/16 116.0 0.00 0.05
CME 160909C00117000 C 09/09/16 117.0 0.00 0.05
CME 160909C00120000 C 09/09/16 120.0 0.00 4.80
CME 160909C00125000 C 09/09/16 125.0 0.00 4.80
CME 160909C00130000 C 09/09/16 130.0 0.00 4.80
CME 160909P00085000 P 09/09/16 85.0 0.00 2.75
CME 160909P00087500 P 09/09/16 87.5 0.00 4.80
CME 160909P00090000 P 09/09/16 90.0 0.15 0.30
CME 160909P00091000 P 09/09/16 91.0 0.20 0.35
CME 160909P00092000 P 09/09/16 92.0 0.25 0.40
CME 160909P00092500 P 09/09/16 92.5 0.00 0.65
CME 160909P00093000 P 09/09/16 93.0 0.30 0.50
CME 160909P00094000 P 09/09/16 94.0 0.35 0.55
CME 160909P00094500 P 09/09/16 94.5 0.40 0.65
CME 160909P00095000 P 09/09/16 95.0 0.45 0.65
CME 160909P00095500 P 09/09/16 95.5 0.40 0.75
CME 160909P00096000 P 09/09/16 96.0 0.60 0.80
CME 160909P00096500 P 09/09/16 96.5 0.55 0.90
CME 160909P00097000 P 09/09/16 97.0 0.60 0.95
CME 160909P00097500 P 09/09/16 97.5 0.70 1.10
CME 160909P00098000 P 09/09/16 98.0 0.90 1.15
CME 160909P00098500 P 09/09/16 98.5 1.00 1.30
CME 160909P00099000 P 09/09/16 99.0 1.05 1.50
CME 160909P00099500 P 09/09/16 99.5 1.25 1.55
CME 160909P00100000 P 09/09/16 100.0 1.40 1.70
CME 160909P00101000 P 09/09/16 101.0 1.80 2.00
CME 160909P00102000 P 09/09/16 102.0 2.25 2.45
CME 160909P00103000 P 09/09/16 103.0 2.70 3.00
CME 160909P00104000 P 09/09/16 104.0 3.20 3.60
CME 160909P00105000 P 09/09/16 105.0 3.80 4.40
CME 160909P00106000 P 09/09/16 106.0 2.95 6.70
CME 160909P00107000 P 09/09/16 107.0 3.90 7.50
CME 160909P00108000 P 09/09/16 108.0 4.70 8.30
CME 160909P00109000 P 09/09/16 109.0 5.40 9.20
CME 160909P00110000 P 09/09/16 110.0 6.40 10.10
CME 160909P00111000 P 09/09/16 111.0 7.30 10.90
CME 160909P00112000 P 09/09/16 112.0 8.30 12.10
CME 160909P00113000 P 09/09/16 113.0 9.00 13.00
CME 160909P00114000 P 09/09/16 114.0 10.20 14.10
CME 160909P00115000 P 09/09/16 115.0 11.00 15.10
CME 160909P00116000 P 09/09/16 116.0 12.00 16.10
CME 160909P00117000 P 09/09/16 117.0 13.00 16.80
CME 160909P00120000 P 09/09/16 120.0 15.80 20.30
CME 160909P00125000 P 09/09/16 125.0 21.00 25.40
CME 160909P00130000 P 09/09/16 130.0 26.00 30.50
CME 160916C00042500 C 09/16/16 42.5 57.60 62.10
CME 160916C00045000 C 09/16/16 45.0 55.00 59.60
CME 160916C00047500 C 09/16/16 47.5 52.50 57.10
CME 160916C00050000 C 09/16/16 50.0 50.00 54.50
CME 160916C00055000 C 09/16/16 55.0 45.10 49.50
CME 160916C00060000 C 09/16/16 60.0 40.20 44.70
CME 160916C00065000 C 09/16/16 65.0 35.20 39.60
CME 160916C00070000 C 09/16/16 70.0 30.60 34.50
CME 160916C00075000 C 09/16/16 75.0 25.10 29.60
CME 160916C00077500 C 09/16/16 77.5 23.20 27.00
CME 160916C00080000 C 09/16/16 80.0 20.50 24.60
CME 160916C00082500 C 09/16/16 82.5 17.60 22.00
CME 160916C00085000 C 09/16/16 85.0 15.50 19.40
CME 160916C00087500 C 09/16/16 87.5 13.50 17.00
CME 160916C00090000 C 09/16/16 90.0 10.90 13.40
CME 160916C00092500 C 09/16/16 92.5 8.90 11.90
CME 160916C00095000 C 09/16/16 95.0 7.50 8.20
CME 160916C00097500 C 09/16/16 97.5 5.40 6.20
CME 160916C00100000 C 09/16/16 100.0 3.60 3.80
CME 160916C00105000 C 09/16/16 105.0 1.00 1.10
CME 160916C00110000 C 09/16/16 110.0 0.15 0.25
CME 160916C00115000 C 09/16/16 115.0 0.00 0.10
CME 160916C00120000 C 09/16/16 120.0 0.00 0.05
CME 160916C00125000 C 09/16/16 125.0 0.00 0.05
CME 160916P00042500 P 09/16/16 42.5 0.00 0.05
CME 160916P00045000 P 09/16/16 45.0 0.00 0.05
CME 160916P00047500 P 09/16/16 47.5 0.00 0.05
CME 160916P00050000 P 09/16/16 50.0 0.00 0.05
CME 160916P00055000 P 09/16/16 55.0 0.00 0.05
CME 160916P00060000 P 09/16/16 60.0 0.00 0.05
CME 160916P00065000 P 09/16/16 65.0 0.00 0.05
CME 160916P00070000 P 09/16/16 70.0 0.00 0.05
CME 160916P00075000 P 09/16/16 75.0 0.00 0.10
CME 160916P00077500 P 09/16/16 77.5 0.00 0.10
CME 160916P00080000 P 09/16/16 80.0 0.00 0.15
CME 160916P00082500 P 09/16/16 82.5 0.05 0.20
CME 160916P00085000 P 09/16/16 85.0 0.10 0.25
CME 160916P00087500 P 09/16/16 87.5 0.10 0.30
CME 160916P00090000 P 09/16/16 90.0 0.20 0.40
CME 160916P00092500 P 09/16/16 92.5 0.40 0.55
CME 160916P00095000 P 09/16/16 95.0 0.65 0.80
CME 160916P00097500 P 09/16/16 97.5 1.05 1.15
CME 160916P00100000 P 09/16/16 100.0 1.70 1.85
CME 160916P00105000 P 09/16/16 105.0 4.10 4.70
CME 160916P00110000 P 09/16/16 110.0 6.90 10.00
CME 160916P00115000 P 09/16/16 115.0 11.40 14.70
CME 160916P00120000 P 09/16/16 120.0 16.00 20.50
CME 160916P00125000 P 09/16/16 125.0 21.00 25.50
CME 161216C00050000 C 12/16/16 50.0 50.00 54.60
CME 161216C00055000 C 12/16/16 55.0 45.00 49.60
CME 161216C00060000 C 12/16/16 60.0 40.00 44.50
CME 161216C00065000 C 12/16/16 65.0 35.30 39.60
CME 161216C00070000 C 12/16/16 70.0 30.30 34.60
CME 161216C00075000 C 12/16/16 75.0 25.60 29.80
CME 161216C00080000 C 12/16/16 80.0 20.50 24.80
CME 161216C00082500 C 12/16/16 82.5 18.40 22.50
CME 161216C00085000 C 12/16/16 85.0 16.20 20.00
CME 161216C00087500 C 12/16/16 87.5 13.90 16.60
CME 161216C00090000 C 12/16/16 90.0 11.60 14.10
CME 161216C00092500 C 12/16/16 92.5 9.50 11.90
CME 161216C00095000 C 12/16/16 95.0 8.60 10.20
CME 161216C00097500 C 12/16/16 97.5 6.90 7.60
CME 161216C00100000 C 12/16/16 100.0 5.20 5.90
CME 161216C00105000 C 12/16/16 105.0 2.70 3.30
CME 161216C00110000 C 12/16/16 110.0 1.25 1.70
CME 161216C00115000 C 12/16/16 115.0 0.10 0.80
CME 161216C00120000 C 12/16/16 120.0 0.00 0.50
CME 161216C00125000 C 12/16/16 125.0 0.00 0.50
CME 161216C00130000 C 12/16/16 130.0 0.00 0.50
CME 161216C00135000 C 12/16/16 135.0 0.00 0.50
CME 161216P00050000 P 12/16/16 50.0 0.00 2.15
CME 161216P00055000 P 12/16/16 55.0 0.00 2.15
CME 161216P00060000 P 12/16/16 60.0 0.00 0.50
CME 161216P00065000 P 12/16/16 65.0 0.00 0.45
CME 161216P00070000 P 12/16/16 70.0 0.00 0.55
CME 161216P00075000 P 12/16/16 75.0 0.00 1.70
CME 161216P00080000 P 12/16/16 80.0 0.00 1.45
CME 161216P00082500 P 12/16/16 82.5 0.00 1.25
CME 161216P00085000 P 12/16/16 85.0 0.25 1.25
CME 161216P00087500 P 12/16/16 87.5 0.90 1.80
CME 161216P00090000 P 12/16/16 90.0 1.25 1.80
CME 161216P00092500 P 12/16/16 92.5 1.75 2.95
CME 161216P00095000 P 12/16/16 95.0 2.30 2.85
CME 161216P00097500 P 12/16/16 97.5 2.95 3.50
CME 161216P00100000 P 12/16/16 100.0 3.90 4.50
CME 161216P00105000 P 12/16/16 105.0 6.20 6.90
CME 161216P00110000 P 12/16/16 110.0 8.20 11.80
CME 161216P00115000 P 12/16/16 115.0 12.50 16.00
CME 161216P00120000 P 12/16/16 120.0 17.00 21.20
CME 161216P00125000 P 12/16/16 125.0 21.70 26.10
CME 161216P00130000 P 12/16/16 130.0 26.50 31.00
CME 161216P00135000 P 12/16/16 135.0 31.30 35.90
CME 170120C00042500 C 01/20/17 42.5 57.50 61.90
CME 170120C00045000 C 01/20/17 45.0 55.00 59.60
CME 170120C00047500 C 01/20/17 47.5 52.60 57.00
CME 170120C00050000 C 01/20/17 50.0 50.20 54.50
CME 170120C00055000 C 01/20/17 55.0 45.00 49.50
CME 170120C00060000 C 01/20/17 60.0 40.20 44.60
CME 170120C00065000 C 01/20/17 65.0 35.10 39.50
CME 170120C00070000 C 01/20/17 70.0 30.10 34.60
CME 170120C00075000 C 01/20/17 75.0 25.50 29.70
CME 170120C00077500 C 01/20/17 77.5 22.80 27.20
CME 170120C00080000 C 01/20/17 80.0 21.00 24.90
CME 170120C00082500 C 01/20/17 82.5 18.80 22.10
CME 170120C00085000 C 01/20/17 85.0 16.10 19.90
CME 170120C00087500 C 01/20/17 87.5 13.80 17.40
CME 170120C00090000 C 01/20/17 90.0 11.60 15.10
CME 170120C00092500 C 01/20/17 92.5 9.50 13.20
CME 170120C00095000 C 01/20/17 95.0 8.90 9.70
CME 170120C00097500 C 01/20/17 97.5 7.10 7.70
CME 170120C00100000 C 01/20/17 100.0 5.20 6.20
CME 170120C00105000 C 01/20/17 105.0 3.00 3.50
CME 170120C00110000 C 01/20/17 110.0 1.55 2.00
CME 170120C00115000 C 01/20/17 115.0 0.65 1.50
CME 170120C00120000 C 01/20/17 120.0 0.10 1.35
CME 170120C00125000 C 01/20/17 125.0 0.00 0.45
CME 170120C00130000 C 01/20/17 130.0 0.00 0.75
CME 170120C00135000 C 01/20/17 135.0 0.00 1.10
CME 170120C00140000 C 01/20/17 140.0 0.00 0.35
CME 170120C00145000 C 01/20/17 145.0 0.00 0.50
CME 170120P00042500 P 01/20/17 42.5 0.00 0.15
CME 170120P00045000 P 01/20/17 45.0 0.00 0.40
CME 170120P00047500 P 01/20/17 47.5 0.05 1.10
CME 170120P00050000 P 01/20/17 50.0 0.00 1.10
CME 170120P00055000 P 01/20/17 55.0 0.05 1.15
CME 170120P00060000 P 01/20/17 60.0 0.00 0.65
CME 170120P00065000 P 01/20/17 65.0 0.10 0.80
CME 170120P00070000 P 01/20/17 70.0 0.10 0.90
CME 170120P00075000 P 01/20/17 75.0 0.75 1.10
CME 170120P00077500 P 01/20/17 77.5 0.80 1.20
CME 170120P00080000 P 01/20/17 80.0 1.05 1.50
CME 170120P00082500 P 01/20/17 82.5 1.15 2.20
CME 170120P00085000 P 01/20/17 85.0 1.70 2.15
CME 170120P00087500 P 01/20/17 87.5 1.85 2.20
CME 170120P00090000 P 01/20/17 90.0 2.25 2.75
CME 170120P00092500 P 01/20/17 92.5 2.90 3.40
CME 170120P00095000 P 01/20/17 95.0 3.90 4.40
CME 170120P00097500 P 01/20/17 97.5 4.80 5.10
CME 170120P00100000 P 01/20/17 100.0 5.90 6.40
CME 170120P00105000 P 01/20/17 105.0 8.20 9.40
CME 170120P00110000 P 01/20/17 110.0 11.40 14.00
CME 170120P00115000 P 01/20/17 115.0 15.60 18.20
CME 170120P00120000 P 01/20/17 120.0 20.30 23.40
CME 170120P00125000 P 01/20/17 125.0 25.10 28.60
CME 170120P00130000 P 01/20/17 130.0 29.90 33.00
CME 170120P00135000 P 01/20/17 135.0 34.90 38.50
CME 170120P00140000 P 01/20/17 140.0 39.80 43.50
CME 170120P00145000 P 01/20/17 145.0 44.80 48.50
CME 170317C00055000 C 03/17/17 55.0 45.10 49.50
CME 170317C00060000 C 03/17/17 60.0 40.10 44.50
CME 170317C00065000 C 03/17/17 65.0 35.00 39.50
CME 170317C00070000 C 03/17/17 70.0 30.50 34.50
CME 170317C00075000 C 03/17/17 75.0 25.50 29.50
CME 170317C00080000 C 03/17/17 80.0 20.90 24.80
CME 170317C00085000 C 03/17/17 85.0 16.20 19.80
CME 170317C00090000 C 03/17/17 90.0 11.80 15.20
CME 170317C00092500 C 03/17/17 92.5 9.70 13.20
CME 170317C00095000 C 03/17/17 95.0 8.80 11.60
CME 170317C00097500 C 03/17/17 97.5 7.50 8.40
CME 170317C00100000 C 03/17/17 100.0 5.80 6.90
CME 170317C00105000 C 03/17/17 105.0 3.50 4.30
CME 170317C00110000 C 03/17/17 110.0 1.75 2.40
CME 170317C00115000 C 03/17/17 115.0 0.85 1.60
CME 170317C00120000 C 03/17/17 120.0 0.00 1.65
CME 170317C00125000 C 03/17/17 125.0 0.00 1.35
CME 170317C00130000 C 03/17/17 130.0 0.00 0.45
CME 170317C00135000 C 03/17/17 135.0 0.00 0.40
CME 170317C00140000 C 03/17/17 140.0 0.00 1.10
CME 170317C00145000 C 03/17/17 145.0 0.00 0.35
CME 170317C00150000 C 03/17/17 150.0 0.00 0.35
CME 170317P00055000 P 03/17/17 55.0 0.00 1.30
CME 170317P00060000 P 03/17/17 60.0 0.00 1.30
CME 170317P00065000 P 03/17/17 65.0 0.15 0.85
CME 170317P00070000 P 03/17/17 70.0 0.35 1.00
CME 170317P00075000 P 03/17/17 75.0 0.75 1.55
CME 170317P00080000 P 03/17/17 80.0 1.05 2.00
CME 170317P00085000 P 03/17/17 85.0 1.25 2.95
CME 170317P00090000 P 03/17/17 90.0 2.70 3.60
CME 170317P00092500 P 03/17/17 92.5 3.30 4.40
CME 170317P00095000 P 03/17/17 95.0 4.10 5.20
CME 170317P00097500 P 03/17/17 97.5 5.00 6.10
CME 170317P00100000 P 03/17/17 100.0 6.20 7.40
CME 170317P00105000 P 03/17/17 105.0 9.20 10.60
CME 170317P00110000 P 03/17/17 110.0 12.00 15.10
CME 170317P00115000 P 03/17/17 115.0 16.20 19.00
CME 170317P00120000 P 03/17/17 120.0 20.90 23.40
CME 170317P00125000 P 03/17/17 125.0 25.50 28.10
CME 170317P00130000 P 03/17/17 130.0 30.20 33.90
CME 170317P00135000 P 03/17/17 135.0 35.20 38.90
CME 170317P00140000 P 03/17/17 140.0 40.10 43.60
CME 170317P00145000 P 03/17/17 145.0 45.10 48.80
CME 170317P00150000 P 03/17/17 150.0 50.00 53.70
CME 180119C00042500 C 01/19/18 42.5 57.60 62.50
CME 180119C00045000 C 01/19/18 45.0 55.10 60.00
CME 180119C00047500 C 01/19/18 47.5 52.60 57.50
CME 180119C00050000 C 01/19/18 50.0 50.10 55.00
CME 180119C00055000 C 01/19/18 55.0 45.10 50.00
CME 180119C00060000 C 01/19/18 60.0 40.10 45.00
CME 180119C00065000 C 01/19/18 65.0 35.10 40.00
CME 180119C00070000 C 01/19/18 70.0 30.10 35.00
CME 180119C00075000 C 01/19/18 75.0 25.50 30.00
CME 180119C00077500 C 01/19/18 77.5 23.00 27.50
CME 180119C00080000 C 01/19/18 80.0 20.60 25.50
CME 180119C00082500 C 01/19/18 82.5 18.60 23.00
CME 180119C00085000 C 01/19/18 85.0 16.60 21.00
CME 180119C00087500 C 01/19/18 87.5 14.60 19.00
CME 180119C00090000 C 01/19/18 90.0 12.60 17.00
CME 180119C00092500 C 01/19/18 92.5 12.70 13.70
CME 180119C00095000 C 01/19/18 95.0 11.20 12.10
CME 180119C00097500 C 01/19/18 97.5 9.60 10.50
CME 180119C00100000 C 01/19/18 100.0 8.30 9.10
CME 180119C00105000 C 01/19/18 105.0 6.00 7.20
CME 180119C00110000 C 01/19/18 110.0 4.50 5.00
CME 180119C00115000 C 01/19/18 115.0 3.20 4.00
CME 180119C00120000 C 01/19/18 120.0 2.20 2.95
CME 180119C00125000 C 01/19/18 125.0 1.45 2.15
CME 180119C00130000 C 01/19/18 130.0 0.90 1.60
CME 180119C00135000 C 01/19/18 135.0 0.60 1.10
CME 180119C00140000 C 01/19/18 140.0 0.25 0.85
CME 180119C00145000 C 01/19/18 145.0 0.10 0.65
CME 180119P00042500 P 01/19/18 42.5 0.40 0.75
CME 180119P00045000 P 01/19/18 45.0 0.45 0.80
CME 180119P00047500 P 01/19/18 47.5 0.55 1.10
CME 180119P00050000 P 01/19/18 50.0 0.70 1.20
CME 180119P00055000 P 01/19/18 55.0 1.00 1.50
CME 180119P00060000 P 01/19/18 60.0 1.40 1.90
CME 180119P00065000 P 01/19/18 65.0 1.80 2.40
CME 180119P00070000 P 01/19/18 70.0 2.45 3.10
CME 180119P00075000 P 01/19/18 75.0 3.30 3.90
CME 180119P00077500 P 01/19/18 77.5 3.90 4.40
CME 180119P00080000 P 01/19/18 80.0 4.50 5.00
CME 180119P00082500 P 01/19/18 82.5 5.10 5.70
CME 180119P00085000 P 01/19/18 85.0 5.90 6.50
CME 180119P00087500 P 01/19/18 87.5 6.70 7.30
CME 180119P00090000 P 01/19/18 90.0 7.60 8.30
CME 180119P00092500 P 01/19/18 92.5 8.60 9.30
CME 180119P00095000 P 01/19/18 95.0 9.70 10.50
CME 180119P00097500 P 01/19/18 97.5 10.90 11.80
CME 180119P00100000 P 01/19/18 100.0 12.30 13.30
CME 180119P00105000 P 01/19/18 105.0 15.20 16.30
CME 180119P00110000 P 01/19/18 110.0 18.60 19.90
CME 180119P00115000 P 01/19/18 115.0 20.50 24.90
CME 180119P00120000 P 01/19/18 120.0 24.50 29.00
CME 180119P00125000 P 01/19/18 125.0 29.00 33.50
CME 180119P00130000 P 01/19/18 130.0 34.00 38.00
CME 180119P00135000 P 01/19/18 135.0 38.00 42.50
CME 180119P00140000 P 01/19/18 140.0 42.50 47.00
CME 180119P00145000 P 01/19/18 145.0 47.50 52.00

OPRA data is delayed 15 minutes.