Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 180427C00130000 C Apr 27, 2018 130.0 32.60 36.70
CME 180427C00135000 C Apr 27, 2018 135.0 27.80 31.80
CME 180427C00140000 C Apr 27, 2018 140.0 22.70 26.80
CME 180427C00141000 C Apr 27, 2018 141.0 21.70 25.90
CME 180427C00142000 C Apr 27, 2018 142.0 20.70 24.70
CME 180427C00143000 C Apr 27, 2018 143.0 19.70 23.70
CME 180427C00144000 C Apr 27, 2018 144.0 18.90 22.60
CME 180427C00145000 C Apr 27, 2018 145.0 18.00 21.60
CME 180427C00146000 C Apr 27, 2018 146.0 16.80 20.80
CME 180427C00147000 C Apr 27, 2018 147.0 15.80 19.60
CME 180427C00148000 C Apr 27, 2018 148.0 14.80 18.60
CME 180427C00149000 C Apr 27, 2018 149.0 13.80 18.10
CME 180427C00150000 C Apr 27, 2018 150.0 13.00 16.50
CME 180427C00152500 C Apr 27, 2018 152.5 10.50 14.40
CME 180427C00155000 C Apr 27, 2018 155.0 9.90 11.70
CME 180427C00157500 C Apr 27, 2018 157.5 7.60 8.60
CME 180427C00160000 C Apr 27, 2018 160.0 5.70 7.50
CME 180427C00162500 C Apr 27, 2018 162.5 4.40 4.70
CME 180427C00165000 C Apr 27, 2018 165.0 2.95 3.20
CME 180427C00167500 C Apr 27, 2018 167.5 1.80 2.00
CME 180427C00170000 C Apr 27, 2018 170.0 1.00 1.20
CME 180427C00172500 C Apr 27, 2018 172.5 0.50 0.70
CME 180427C00175000 C Apr 27, 2018 175.0 0.25 0.40
CME 180427C00177500 C Apr 27, 2018 177.5 0.10 0.25
CME 180427C00180000 C Apr 27, 2018 180.0 0.05 0.15
CME 180427C00182500 C Apr 27, 2018 182.5 0.00 0.10
CME 180427C00185000 C Apr 27, 2018 185.0 0.00 0.10
CME 180427C00187500 C Apr 27, 2018 187.5 0.00 0.20
CME 180427C00190000 C Apr 27, 2018 190.0 0.00 0.80
CME 180427C00192500 C Apr 27, 2018 192.5 0.00 0.75
CME 180427C00195000 C Apr 27, 2018 195.0 0.00 0.70
CME 180427C00197500 C Apr 27, 2018 197.5 0.00 0.80
CME 180427C00200000 C Apr 27, 2018 200.0 0.00 0.75
CME 180427C00202500 C Apr 27, 2018 202.5 0.00 0.75
CME 180427P00130000 P Apr 27, 2018 130.0 0.00 0.05
CME 180427P00135000 P Apr 27, 2018 135.0 0.00 0.05
CME 180427P00140000 P Apr 27, 2018 140.0 0.00 0.15
CME 180427P00141000 P Apr 27, 2018 141.0 0.00 0.10
CME 180427P00142000 P Apr 27, 2018 142.0 0.00 0.15
CME 180427P00143000 P Apr 27, 2018 143.0 0.05 0.15
CME 180427P00144000 P Apr 27, 2018 144.0 0.05 0.15
CME 180427P00145000 P Apr 27, 2018 145.0 0.05 0.15
CME 180427P00146000 P Apr 27, 2018 146.0 0.10 0.20
CME 180427P00147000 P Apr 27, 2018 147.0 0.10 0.20
CME 180427P00148000 P Apr 27, 2018 148.0 0.10 0.25
CME 180427P00149000 P Apr 27, 2018 149.0 0.15 0.25
CME 180427P00150000 P Apr 27, 2018 150.0 0.15 0.25
CME 180427P00152500 P Apr 27, 2018 152.5 0.25 0.40
CME 180427P00155000 P Apr 27, 2018 155.0 0.45 0.60
CME 180427P00157500 P Apr 27, 2018 157.5 0.70 0.85
CME 180427P00160000 P Apr 27, 2018 160.0 1.10 1.25
CME 180427P00162500 P Apr 27, 2018 162.5 1.80 2.00
CME 180427P00165000 P Apr 27, 2018 165.0 2.85 3.00
CME 180427P00167500 P Apr 27, 2018 167.5 4.10 4.40
CME 180427P00170000 P Apr 27, 2018 170.0 5.80 6.50
CME 180427P00172500 P Apr 27, 2018 172.5 7.50 8.80
CME 180427P00175000 P Apr 27, 2018 175.0 8.60 12.00
CME 180427P00177500 P Apr 27, 2018 177.5 11.00 15.00
CME 180427P00180000 P Apr 27, 2018 180.0 13.80 17.30
CME 180427P00182500 P Apr 27, 2018 182.5 15.80 19.80
CME 180427P00185000 P Apr 27, 2018 185.0 18.70 22.20
CME 180427P00187500 P Apr 27, 2018 187.5 20.90 24.90
CME 180427P00190000 P Apr 27, 2018 190.0 23.20 27.30
CME 180427P00192500 P Apr 27, 2018 192.5 25.60 29.90
CME 180427P00195000 P Apr 27, 2018 195.0 28.50 32.40
CME 180427P00197500 P Apr 27, 2018 197.5 30.70 34.90
CME 180427P00200000 P Apr 27, 2018 200.0 33.20 37.40
CME 180427P00202500 P Apr 27, 2018 202.5 35.70 39.90
CME 180504C00130000 C May 04, 2018 130.0 32.70 36.90
CME 180504C00135000 C May 04, 2018 135.0 27.80 31.90
CME 180504C00140000 C May 04, 2018 140.0 22.90 27.10
CME 180504C00141000 C May 04, 2018 141.0 21.90 26.10
CME 180504C00142000 C May 04, 2018 142.0 21.00 24.90
CME 180504C00143000 C May 04, 2018 143.0 20.00 24.10
CME 180504C00144000 C May 04, 2018 144.0 18.90 23.00
CME 180504C00145000 C May 04, 2018 145.0 18.10 22.10
CME 180504C00146000 C May 04, 2018 146.0 17.20 21.10
CME 180504C00147000 C May 04, 2018 147.0 16.20 19.90
CME 180504C00148000 C May 04, 2018 148.0 15.20 18.90
CME 180504C00149000 C May 04, 2018 149.0 14.10 17.90
CME 180504C00150000 C May 04, 2018 150.0 13.10 17.00
CME 180504C00152500 C May 04, 2018 152.5 12.20 14.00
CME 180504C00155000 C May 04, 2018 155.0 10.40 11.60
CME 180504C00157500 C May 04, 2018 157.5 8.00 9.50
CME 180504C00160000 C May 04, 2018 160.0 6.70 7.10
CME 180504C00162500 C May 04, 2018 162.5 5.00 5.40
CME 180504C00165000 C May 04, 2018 165.0 3.60 3.90
CME 180504C00167500 C May 04, 2018 167.5 2.45 2.65
CME 180504C00170000 C May 04, 2018 170.0 1.60 1.75
CME 180504C00172500 C May 04, 2018 172.5 0.90 1.10
CME 180504C00175000 C May 04, 2018 175.0 0.55 0.70
CME 180504C00177500 C May 04, 2018 177.5 0.30 0.40
CME 180504C00180000 C May 04, 2018 180.0 0.15 0.30
CME 180504C00182500 C May 04, 2018 182.5 0.10 0.20
CME 180504C00185000 C May 04, 2018 185.0 0.05 0.15
CME 180504C00187500 C May 04, 2018 187.5 0.00 0.10
CME 180504C00190000 C May 04, 2018 190.0 0.00 0.10
CME 180504C00192500 C May 04, 2018 192.5 0.00 0.15
CME 180504C00195000 C May 04, 2018 195.0 0.00 0.50
CME 180504C00197500 C May 04, 2018 197.5 0.00 0.75
CME 180504C00200000 C May 04, 2018 200.0 0.00 0.65
CME 180504P00130000 P May 04, 2018 130.0 0.00 0.15
CME 180504P00135000 P May 04, 2018 135.0 0.05 0.15
CME 180504P00140000 P May 04, 2018 140.0 0.10 0.20
CME 180504P00141000 P May 04, 2018 141.0 0.10 0.20
CME 180504P00142000 P May 04, 2018 142.0 0.10 0.25
CME 180504P00143000 P May 04, 2018 143.0 0.15 0.25
CME 180504P00144000 P May 04, 2018 144.0 0.15 0.30
CME 180504P00145000 P May 04, 2018 145.0 0.20 0.30
CME 180504P00146000 P May 04, 2018 146.0 0.20 0.35
CME 180504P00147000 P May 04, 2018 147.0 0.25 0.40
CME 180504P00148000 P May 04, 2018 148.0 0.30 0.40
CME 180504P00149000 P May 04, 2018 149.0 0.35 0.45
CME 180504P00150000 P May 04, 2018 150.0 0.40 0.55
CME 180504P00152500 P May 04, 2018 152.5 0.55 0.70
CME 180504P00155000 P May 04, 2018 155.0 0.80 1.05
CME 180504P00157500 P May 04, 2018 157.5 1.15 1.35
CME 180504P00160000 P May 04, 2018 160.0 1.65 1.75
CME 180504P00162500 P May 04, 2018 162.5 2.35 2.60
CME 180504P00165000 P May 04, 2018 165.0 3.40 3.70
CME 180504P00167500 P May 04, 2018 167.5 4.70 5.00
CME 180504P00170000 P May 04, 2018 170.0 6.30 7.10
CME 180504P00172500 P May 04, 2018 172.5 8.10 9.30
CME 180504P00175000 P May 04, 2018 175.0 10.00 11.20
CME 180504P00177500 P May 04, 2018 177.5 11.20 15.10
CME 180504P00180000 P May 04, 2018 180.0 13.80 17.50
CME 180504P00182500 P May 04, 2018 182.5 15.90 20.00
CME 180504P00185000 P May 04, 2018 185.0 18.60 22.50
CME 180504P00187500 P May 04, 2018 187.5 20.80 25.00
CME 180504P00190000 P May 04, 2018 190.0 23.30 27.50
CME 180504P00192500 P May 04, 2018 192.5 25.90 29.90
CME 180504P00195000 P May 04, 2018 195.0 28.50 32.40
CME 180504P00197500 P May 04, 2018 197.5 30.60 34.90
CME 180504P00200000 P May 04, 2018 200.0 33.20 37.40
CME 180511C00130000 C May 11, 2018 130.0 32.90 37.30
CME 180511C00135000 C May 11, 2018 135.0 27.90 32.30
CME 180511C00140000 C May 11, 2018 140.0 23.00 27.40
CME 180511C00141000 C May 11, 2018 141.0 22.00 26.20
CME 180511C00142000 C May 11, 2018 142.0 21.10 25.40
CME 180511C00143000 C May 11, 2018 143.0 20.10 24.40
CME 180511C00144000 C May 11, 2018 144.0 19.10 23.40
CME 180511C00145000 C May 11, 2018 145.0 18.20 22.40
CME 180511C00146000 C May 11, 2018 146.0 17.20 21.20
CME 180511C00147000 C May 11, 2018 147.0 16.30 20.40
CME 180511C00148000 C May 11, 2018 148.0 15.40 19.40
CME 180511C00149000 C May 11, 2018 149.0 14.50 18.60
CME 180511C00150000 C May 11, 2018 150.0 14.90 17.50
CME 180511C00152500 C May 11, 2018 152.5 12.30 14.70
CME 180511C00155000 C May 11, 2018 155.0 10.90 11.70
CME 180511C00157500 C May 11, 2018 157.5 8.80 9.90
CME 180511C00160000 C May 11, 2018 160.0 7.20 7.70
CME 180511C00162500 C May 11, 2018 162.5 5.50 6.00
CME 180511C00165000 C May 11, 2018 165.0 4.00 4.50
CME 180511C00167500 C May 11, 2018 167.5 2.95 3.30
CME 180511C00170000 C May 11, 2018 170.0 2.05 2.30
CME 180511C00172500 C May 11, 2018 172.5 1.30 1.55
CME 180511C00175000 C May 11, 2018 175.0 0.85 1.05
CME 180511C00177500 C May 11, 2018 177.5 0.55 0.70
CME 180511C00180000 C May 11, 2018 180.0 0.35 0.45
CME 180511C00182500 C May 11, 2018 182.5 0.15 0.35
CME 180511C00185000 C May 11, 2018 185.0 0.10 0.25
CME 180511C00187500 C May 11, 2018 187.5 0.05 0.15
CME 180511C00190000 C May 11, 2018 190.0 0.00 0.15
CME 180511C00192500 C May 11, 2018 192.5 0.00 0.10
CME 180511C00195000 C May 11, 2018 195.0 0.00 0.10
CME 180511C00197500 C May 11, 2018 197.5 0.00 0.15
CME 180511C00200000 C May 11, 2018 200.0 0.00 0.15
CME 180511P00130000 P May 11, 2018 130.0 0.00 0.15
CME 180511P00135000 P May 11, 2018 135.0 0.10 0.20
CME 180511P00140000 P May 11, 2018 140.0 0.20 0.30
CME 180511P00141000 P May 11, 2018 141.0 0.20 0.35
CME 180511P00142000 P May 11, 2018 142.0 0.25 0.35
CME 180511P00143000 P May 11, 2018 143.0 0.30 0.40
CME 180511P00144000 P May 11, 2018 144.0 0.30 0.45
CME 180511P00145000 P May 11, 2018 145.0 0.35 0.50
CME 180511P00146000 P May 11, 2018 146.0 0.40 0.55
CME 180511P00147000 P May 11, 2018 147.0 0.45 0.60
CME 180511P00148000 P May 11, 2018 148.0 0.50 0.65
CME 180511P00149000 P May 11, 2018 149.0 0.55 0.70
CME 180511P00150000 P May 11, 2018 150.0 0.50 0.80
CME 180511P00152500 P May 11, 2018 152.5 0.85 1.00
CME 180511P00155000 P May 11, 2018 155.0 1.05 1.35
CME 180511P00157500 P May 11, 2018 157.5 1.45 1.75
CME 180511P00160000 P May 11, 2018 160.0 2.10 2.25
CME 180511P00162500 P May 11, 2018 162.5 2.90 3.20
CME 180511P00165000 P May 11, 2018 165.0 3.90 4.30
CME 180511P00167500 P May 11, 2018 167.5 5.20 5.60
CME 180511P00170000 P May 11, 2018 170.0 6.70 7.30
CME 180511P00172500 P May 11, 2018 172.5 8.20 9.20
CME 180511P00175000 P May 11, 2018 175.0 10.00 11.80
CME 180511P00177500 P May 11, 2018 177.5 11.90 15.20
CME 180511P00180000 P May 11, 2018 180.0 13.70 17.70
CME 180511P00182500 P May 11, 2018 182.5 15.80 20.10
CME 180511P00185000 P May 11, 2018 185.0 18.00 22.50
CME 180511P00187500 P May 11, 2018 187.5 20.50 25.00
CME 180511P00190000 P May 11, 2018 190.0 23.00 27.50
CME 180511P00192500 P May 11, 2018 192.5 25.40 30.00
CME 180511P00195000 P May 11, 2018 195.0 28.00 32.40
CME 180511P00197500 P May 11, 2018 197.5 30.40 34.90
CME 180511P00200000 P May 11, 2018 200.0 33.00 37.40
CME 180518C00115000 C May 18, 2018 115.0 47.90 52.10
CME 180518C00120000 C May 18, 2018 120.0 42.90 46.90
CME 180518C00125000 C May 18, 2018 125.0 37.90 42.00
CME 180518C00130000 C May 18, 2018 130.0 33.00 37.10
CME 180518C00135000 C May 18, 2018 135.0 28.10 32.20
CME 180518C00140000 C May 18, 2018 140.0 23.20 27.30
CME 180518C00145000 C May 18, 2018 145.0 18.60 22.80
CME 180518C00150000 C May 18, 2018 150.0 14.90 17.90
CME 180518C00155000 C May 18, 2018 155.0 11.20 12.30
CME 180518C00160000 C May 18, 2018 160.0 7.80 8.20
CME 180518C00165000 C May 18, 2018 165.0 4.90 5.00
CME 180518C00170000 C May 18, 2018 170.0 2.65 2.80
CME 180518C00175000 C May 18, 2018 175.0 1.15 1.50
CME 180518C00180000 C May 18, 2018 180.0 0.55 0.75
CME 180518C00185000 C May 18, 2018 185.0 0.25 0.40
CME 180518C00190000 C May 18, 2018 190.0 0.10 0.20
CME 180518C00195000 C May 18, 2018 195.0 0.00 0.20
CME 180518C00200000 C May 18, 2018 200.0 0.00 0.15
CME 180518C00210000 C May 18, 2018 210.0 0.05 0.10
CME 180518P00115000 P May 18, 2018 115.0 0.00 0.10
CME 180518P00120000 P May 18, 2018 120.0 0.00 0.15
CME 180518P00125000 P May 18, 2018 125.0 0.00 0.25
CME 180518P00130000 P May 18, 2018 130.0 0.10 0.25
CME 180518P00135000 P May 18, 2018 135.0 0.20 0.40
CME 180518P00140000 P May 18, 2018 140.0 0.25 0.45
CME 180518P00145000 P May 18, 2018 145.0 0.50 0.70
CME 180518P00150000 P May 18, 2018 150.0 0.90 1.05
CME 180518P00155000 P May 18, 2018 155.0 1.45 1.65
CME 180518P00160000 P May 18, 2018 160.0 2.60 2.75
CME 180518P00165000 P May 18, 2018 165.0 4.50 4.70
CME 180518P00170000 P May 18, 2018 170.0 7.30 7.50
CME 180518P00175000 P May 18, 2018 175.0 10.90 11.50
CME 180518P00180000 P May 18, 2018 180.0 14.20 17.80
CME 180518P00185000 P May 18, 2018 185.0 18.60 22.50
CME 180518P00190000 P May 18, 2018 190.0 23.40 27.40
CME 180518P00195000 P May 18, 2018 195.0 28.20 32.50
CME 180518P00200000 P May 18, 2018 200.0 33.20 37.40
CME 180518P00210000 P May 18, 2018 210.0 43.60 47.40
CME 180525C00125000 C May 25, 2018 125.0 38.00 42.50
CME 180525C00130000 C May 25, 2018 130.0 33.10 37.60
CME 180525C00135000 C May 25, 2018 135.0 28.20 32.40
CME 180525C00140000 C May 25, 2018 140.0 23.40 27.40
CME 180525C00141000 C May 25, 2018 141.0 22.70 26.50
CME 180525C00142000 C May 25, 2018 142.0 21.60 25.70
CME 180525C00143000 C May 25, 2018 143.0 20.50 24.50
CME 180525C00144000 C May 25, 2018 144.0 19.60 23.70
CME 180525C00145000 C May 25, 2018 145.0 18.70 22.80
CME 180525C00146000 C May 25, 2018 146.0 17.70 21.70
CME 180525C00147000 C May 25, 2018 147.0 18.20 21.00
CME 180525C00148000 C May 25, 2018 148.0 17.10 20.10
CME 180525C00149000 C May 25, 2018 149.0 16.50 19.10
CME 180525C00150000 C May 25, 2018 150.0 15.70 18.00
CME 180525C00152500 C May 25, 2018 152.5 13.70 14.60
CME 180525C00155000 C May 25, 2018 155.0 11.60 12.50
CME 180525C00157500 C May 25, 2018 157.5 9.80 10.50
CME 180525C00160000 C May 25, 2018 160.0 8.10 8.60
CME 180525C00162500 C May 25, 2018 162.5 6.30 7.00
CME 180525C00165000 C May 25, 2018 165.0 4.80 5.50
CME 180525C00167500 C May 25, 2018 167.5 3.70 4.20
CME 180525C00170000 C May 25, 2018 170.0 2.85 3.20
CME 180525C00172500 C May 25, 2018 172.5 2.15 2.35
CME 180525C00175000 C May 25, 2018 175.0 1.45 1.75
CME 180525C00177500 C May 25, 2018 177.5 1.00 1.25
CME 180525C00180000 C May 25, 2018 180.0 0.70 0.95
CME 180525C00182500 C May 25, 2018 182.5 0.50 0.70
CME 180525C00185000 C May 25, 2018 185.0 0.35 0.50
CME 180525C00187500 C May 25, 2018 187.5 0.25 0.40
CME 180525C00190000 C May 25, 2018 190.0 0.15 0.30
CME 180525C00192500 C May 25, 2018 192.5 0.10 0.25
CME 180525C00195000 C May 25, 2018 195.0 0.00 0.20
CME 180525C00197500 C May 25, 2018 197.5 0.00 0.15
CME 180525C00200000 C May 25, 2018 200.0 0.00 0.15
CME 180525P00125000 P May 25, 2018 125.0 0.00 0.25
CME 180525P00130000 P May 25, 2018 130.0 0.15 0.30
CME 180525P00135000 P May 25, 2018 135.0 0.25 0.40
CME 180525P00140000 P May 25, 2018 140.0 0.30 0.55
CME 180525P00141000 P May 25, 2018 141.0 0.45 0.60
CME 180525P00142000 P May 25, 2018 142.0 0.50 0.65
CME 180525P00143000 P May 25, 2018 143.0 0.55 0.70
CME 180525P00144000 P May 25, 2018 144.0 0.60 0.75
CME 180525P00145000 P May 25, 2018 145.0 0.65 0.80
CME 180525P00146000 P May 25, 2018 146.0 0.70 0.85
CME 180525P00147000 P May 25, 2018 147.0 0.80 0.95
CME 180525P00148000 P May 25, 2018 148.0 0.85 1.05
CME 180525P00149000 P May 25, 2018 149.0 0.95 1.15
CME 180525P00150000 P May 25, 2018 150.0 1.05 1.25
CME 180525P00152500 P May 25, 2018 152.5 1.30 1.55
CME 180525P00155000 P May 25, 2018 155.0 1.70 1.90
CME 180525P00157500 P May 25, 2018 157.5 2.15 2.50
CME 180525P00160000 P May 25, 2018 160.0 2.85 3.20
CME 180525P00162500 P May 25, 2018 162.5 3.70 4.00
CME 180525P00165000 P May 25, 2018 165.0 4.70 5.10
CME 180525P00167500 P May 25, 2018 167.5 6.00 6.40
CME 180525P00170000 P May 25, 2018 170.0 7.50 7.90
CME 180525P00172500 P May 25, 2018 172.5 9.00 9.80
CME 180525P00175000 P May 25, 2018 175.0 10.90 11.70
CME 180525P00177500 P May 25, 2018 177.5 12.70 14.30
CME 180525P00180000 P May 25, 2018 180.0 14.90 16.60
CME 180525P00182500 P May 25, 2018 182.5 16.20 20.30
CME 180525P00185000 P May 25, 2018 185.0 18.70 22.30
CME 180525P00187500 P May 25, 2018 187.5 20.40 25.00
CME 180525P00190000 P May 25, 2018 190.0 23.40 27.50
CME 180525P00192500 P May 25, 2018 192.5 25.50 30.00
CME 180525P00195000 P May 25, 2018 195.0 28.30 32.50
CME 180525P00197500 P May 25, 2018 197.5 30.40 35.00
CME 180525P00200000 P May 25, 2018 200.0 32.90 37.40
CME 180601C00125000 C Jun 01, 2018 125.0 38.10 42.80
CME 180601C00130000 C Jun 01, 2018 130.0 33.20 37.50
CME 180601C00135000 C Jun 01, 2018 135.0 28.30 33.00
CME 180601C00140000 C Jun 01, 2018 140.0 23.90 27.50
CME 180601C00141000 C Jun 01, 2018 141.0 22.60 26.60
CME 180601C00142000 C Jun 01, 2018 142.0 21.70 25.60
CME 180601C00143000 C Jun 01, 2018 143.0 21.00 25.00
CME 180601C00144000 C Jun 01, 2018 144.0 19.70 23.80
CME 180601C00145000 C Jun 01, 2018 145.0 19.20 22.80
CME 180601C00146000 C Jun 01, 2018 146.0 19.00 21.00
CME 180601C00147000 C Jun 01, 2018 147.0 17.80 20.50
CME 180601C00148000 C Jun 01, 2018 148.0 17.30 20.50
CME 180601C00149000 C Jun 01, 2018 149.0 16.30 18.70
CME 180601C00150000 C Jun 01, 2018 150.0 15.50 18.00
CME 180601C00152500 C Jun 01, 2018 152.5 14.00 15.00
CME 180601C00155000 C Jun 01, 2018 155.0 11.90 12.80
CME 180601C00157500 C Jun 01, 2018 157.5 9.90 10.90
CME 180601C00160000 C Jun 01, 2018 160.0 8.20 8.90
CME 180601C00162500 C Jun 01, 2018 162.5 6.60 7.30
CME 180601C00165000 C Jun 01, 2018 165.0 5.30 5.80
CME 180601C00167500 C Jun 01, 2018 167.5 4.00 4.80
CME 180601C00170000 C Jun 01, 2018 170.0 3.00 3.60
CME 180601C00172500 C Jun 01, 2018 172.5 2.15 2.65
CME 180601C00175000 C Jun 01, 2018 175.0 1.60 2.00
CME 180601C00177500 C Jun 01, 2018 177.5 1.05 1.55
CME 180601C00180000 C Jun 01, 2018 180.0 0.90 1.10
CME 180601C00182500 C Jun 01, 2018 182.5 0.65 0.80
CME 180601C00185000 C Jun 01, 2018 185.0 0.45 0.60
CME 180601C00187500 C Jun 01, 2018 187.5 0.30 0.45
CME 180601C00190000 C Jun 01, 2018 190.0 0.25 0.35
CME 180601C00192500 C Jun 01, 2018 192.5 0.15 0.35
CME 180601C00195000 C Jun 01, 2018 195.0 0.05 0.20
CME 180601C00197500 C Jun 01, 2018 197.5 0.00 0.20
CME 180601C00200000 C Jun 01, 2018 200.0 0.00 0.15
CME 180601P00125000 P Jun 01, 2018 125.0 0.15 0.25
CME 180601P00130000 P Jun 01, 2018 130.0 0.20 0.35
CME 180601P00135000 P Jun 01, 2018 135.0 0.15 0.45
CME 180601P00140000 P Jun 01, 2018 140.0 0.50 0.65
CME 180601P00141000 P Jun 01, 2018 141.0 0.55 0.70
CME 180601P00142000 P Jun 01, 2018 142.0 0.60 0.75
CME 180601P00143000 P Jun 01, 2018 143.0 0.65 0.80
CME 180601P00144000 P Jun 01, 2018 144.0 0.65 0.85
CME 180601P00145000 P Jun 01, 2018 145.0 0.75 0.90
CME 180601P00146000 P Jun 01, 2018 146.0 0.80 1.00
CME 180601P00147000 P Jun 01, 2018 147.0 0.85 1.10
CME 180601P00148000 P Jun 01, 2018 148.0 1.00 1.15
CME 180601P00149000 P Jun 01, 2018 149.0 0.90 1.30
CME 180601P00150000 P Jun 01, 2018 150.0 1.20 1.40
CME 180601P00152500 P Jun 01, 2018 152.5 1.25 1.75
CME 180601P00155000 P Jun 01, 2018 155.0 1.75 2.20
CME 180601P00157500 P Jun 01, 2018 157.5 2.35 2.75
CME 180601P00160000 P Jun 01, 2018 160.0 3.10 3.50
CME 180601P00162500 P Jun 01, 2018 162.5 3.70 4.40
CME 180601P00165000 P Jun 01, 2018 165.0 4.90 5.40
CME 180601P00167500 P Jun 01, 2018 167.5 6.30 6.70
CME 180601P00170000 P Jun 01, 2018 170.0 7.50 8.20
CME 180601P00172500 P Jun 01, 2018 172.5 9.20 10.00
CME 180601P00175000 P Jun 01, 2018 175.0 11.00 11.90
CME 180601P00177500 P Jun 01, 2018 177.5 12.20 14.80
CME 180601P00180000 P Jun 01, 2018 180.0 15.30 16.80
CME 180601P00182500 P Jun 01, 2018 182.5 16.30 20.10
CME 180601P00185000 P Jun 01, 2018 185.0 18.70 22.70
CME 180601P00187500 P Jun 01, 2018 187.5 20.60 25.00
CME 180601P00190000 P Jun 01, 2018 190.0 23.40 27.50
CME 180601P00192500 P Jun 01, 2018 192.5 25.50 30.00
CME 180601P00195000 P Jun 01, 2018 195.0 28.10 32.50
CME 180601P00197500 P Jun 01, 2018 197.5 30.70 35.00
CME 180601P00200000 P Jun 01, 2018 200.0 33.00 37.40
CME 180615C00090000 C Jun 15, 2018 90.0 72.90 77.30
CME 180615C00095000 C Jun 15, 2018 95.0 67.90 72.20
CME 180615C00100000 C Jun 15, 2018 100.0 63.00 67.60
CME 180615C00105000 C Jun 15, 2018 105.0 58.00 62.50
CME 180615C00110000 C Jun 15, 2018 110.0 53.00 57.50
CME 180615C00115000 C Jun 15, 2018 115.0 48.10 52.40
CME 180615C00120000 C Jun 15, 2018 120.0 43.20 47.60
CME 180615C00125000 C Jun 15, 2018 125.0 38.20 42.60
CME 180615C00130000 C Jun 15, 2018 130.0 33.30 37.60
CME 180615C00135000 C Jun 15, 2018 135.0 28.50 33.10
CME 180615C00140000 C Jun 15, 2018 140.0 23.70 28.10
CME 180615C00145000 C Jun 15, 2018 145.0 21.30 21.80
CME 180615C00150000 C Jun 15, 2018 150.0 16.30 17.40
CME 180615C00155000 C Jun 15, 2018 155.0 12.30 13.40
CME 180615C00160000 C Jun 15, 2018 160.0 9.10 9.60
CME 180615C00165000 C Jun 15, 2018 165.0 6.20 6.60
CME 180615C00170000 C Jun 15, 2018 170.0 3.70 4.20
CME 180615C00175000 C Jun 15, 2018 175.0 2.30 2.60
CME 180615C00180000 C Jun 15, 2018 180.0 1.30 1.55
CME 180615C00185000 C Jun 15, 2018 185.0 0.65 1.00
CME 180615C00190000 C Jun 15, 2018 190.0 0.35 0.60
CME 180615C00195000 C Jun 15, 2018 195.0 0.15 0.40
CME 180615C00200000 C Jun 15, 2018 200.0 0.10 0.25
CME 180615P00090000 P Jun 15, 2018 90.0 0.00 0.10
CME 180615P00095000 P Jun 15, 2018 95.0 0.00 0.10
CME 180615P00100000 P Jun 15, 2018 100.0 0.00 0.10
CME 180615P00105000 P Jun 15, 2018 105.0 0.00 0.15
CME 180615P00110000 P Jun 15, 2018 110.0 0.05 0.20
CME 180615P00115000 P Jun 15, 2018 115.0 0.10 0.30
CME 180615P00120000 P Jun 15, 2018 120.0 0.15 0.35
CME 180615P00125000 P Jun 15, 2018 125.0 0.25 0.45
CME 180615P00130000 P Jun 15, 2018 130.0 0.20 0.60
CME 180615P00135000 P Jun 15, 2018 135.0 0.40 0.75
CME 180615P00140000 P Jun 15, 2018 140.0 0.75 0.90
CME 180615P00145000 P Jun 15, 2018 145.0 1.10 1.30
CME 180615P00150000 P Jun 15, 2018 150.0 1.70 1.95
CME 180615P00155000 P Jun 15, 2018 155.0 2.65 2.75
CME 180615P00160000 P Jun 15, 2018 160.0 4.00 4.20
CME 180615P00165000 P Jun 15, 2018 165.0 6.00 6.20
CME 180615P00170000 P Jun 15, 2018 170.0 8.70 9.00
CME 180615P00175000 P Jun 15, 2018 175.0 11.70 12.80
CME 180615P00180000 P Jun 15, 2018 180.0 14.70 17.30
CME 180615P00185000 P Jun 15, 2018 185.0 19.20 23.20
CME 180615P00190000 P Jun 15, 2018 190.0 23.40 27.90
CME 180615P00195000 P Jun 15, 2018 195.0 28.30 32.80
CME 180615P00200000 P Jun 15, 2018 200.0 33.00 37.50
CME 180921C00090000 C Sep 21, 2018 90.0 73.10 77.50
CME 180921C00095000 C Sep 21, 2018 95.0 68.20 72.60
CME 180921C00100000 C Sep 21, 2018 100.0 63.30 67.70
CME 180921C00105000 C Sep 21, 2018 105.0 58.50 62.80
CME 180921C00110000 C Sep 21, 2018 110.0 53.60 58.00
CME 180921C00115000 C Sep 21, 2018 115.0 48.80 53.00
CME 180921C00120000 C Sep 21, 2018 120.0 44.00 48.40
CME 180921C00125000 C Sep 21, 2018 125.0 39.20 43.50
CME 180921C00130000 C Sep 21, 2018 130.0 34.60 38.90
CME 180921C00135000 C Sep 21, 2018 135.0 30.00 33.30
CME 180921C00140000 C Sep 21, 2018 140.0 26.20 28.50
CME 180921C00145000 C Sep 21, 2018 145.0 23.10 24.50
CME 180921C00150000 C Sep 21, 2018 150.0 19.20 20.30
CME 180921C00155000 C Sep 21, 2018 155.0 15.60 16.60
CME 180921C00160000 C Sep 21, 2018 160.0 12.40 13.60
CME 180921C00165000 C Sep 21, 2018 165.0 9.60 10.50
CME 180921C00170000 C Sep 21, 2018 170.0 7.20 8.30
CME 180921C00175000 C Sep 21, 2018 175.0 5.50 6.30
CME 180921C00180000 C Sep 21, 2018 180.0 4.00 4.60
CME 180921C00185000 C Sep 21, 2018 185.0 2.80 3.40
CME 180921C00190000 C Sep 21, 2018 190.0 1.95 2.40
CME 180921C00195000 C Sep 21, 2018 195.0 1.15 1.75
CME 180921C00200000 C Sep 21, 2018 200.0 0.95 1.30
CME 180921P00090000 P Sep 21, 2018 90.0 0.15 0.35
CME 180921P00095000 P Sep 21, 2018 95.0 0.20 0.45
CME 180921P00100000 P Sep 21, 2018 100.0 0.25 0.50
CME 180921P00105000 P Sep 21, 2018 105.0 0.35 0.65
CME 180921P00110000 P Sep 21, 2018 110.0 0.40 0.70
CME 180921P00115000 P Sep 21, 2018 115.0 0.60 0.80
CME 180921P00120000 P Sep 21, 2018 120.0 0.70 1.05
CME 180921P00125000 P Sep 21, 2018 125.0 1.00 1.25
CME 180921P00130000 P Sep 21, 2018 130.0 1.30 1.55
CME 180921P00135000 P Sep 21, 2018 135.0 1.60 2.10
CME 180921P00140000 P Sep 21, 2018 140.0 2.35 2.70
CME 180921P00145000 P Sep 21, 2018 145.0 2.95 3.70
CME 180921P00150000 P Sep 21, 2018 150.0 4.30 4.70
CME 180921P00155000 P Sep 21, 2018 155.0 5.40 6.10
CME 180921P00160000 P Sep 21, 2018 160.0 7.30 7.90
CME 180921P00165000 P Sep 21, 2018 165.0 9.30 10.00
CME 180921P00170000 P Sep 21, 2018 170.0 11.60 12.70
CME 180921P00175000 P Sep 21, 2018 175.0 15.10 15.70
CME 180921P00180000 P Sep 21, 2018 180.0 17.90 19.20
CME 180921P00185000 P Sep 21, 2018 185.0 21.90 23.00
CME 180921P00190000 P Sep 21, 2018 190.0 25.40 27.80
CME 180921P00195000 P Sep 21, 2018 195.0 29.70 33.50
CME 180921P00200000 P Sep 21, 2018 200.0 33.70 38.10
CME 190118C00060000 C Jan 18, 2019 60.0 102.80 107.50
CME 190118C00065000 C Jan 18, 2019 65.0 97.80 102.50
CME 190118C00070000 C Jan 18, 2019 70.0 93.00 97.90
CME 190118C00075000 C Jan 18, 2019 75.0 88.00 92.20
CME 190118C00080000 C Jan 18, 2019 80.0 83.10 88.00
CME 190118C00085000 C Jan 18, 2019 85.0 78.20 82.70
CME 190118C00090000 C Jan 18, 2019 90.0 73.40 78.00
CME 190118C00095000 C Jan 18, 2019 95.0 68.60 73.40
CME 190118C00100000 C Jan 18, 2019 100.0 63.70 68.00
CME 190118C00105000 C Jan 18, 2019 105.0 59.00 63.50
CME 190118C00110000 C Jan 18, 2019 110.0 54.20 58.90
CME 190118C00115000 C Jan 18, 2019 115.0 49.50 54.20
CME 190118C00120000 C Jan 18, 2019 120.0 45.00 49.50
CME 190118C00125000 C Jan 18, 2019 125.0 40.30 44.70
CME 190118C00130000 C Jan 18, 2019 130.0 36.90 39.00
CME 190118C00135000 C Jan 18, 2019 135.0 32.70 35.70
CME 190118C00140000 C Jan 18, 2019 140.0 29.10 30.50
CME 190118C00145000 C Jan 18, 2019 145.0 25.20 26.60
CME 190118C00150000 C Jan 18, 2019 150.0 21.60 23.20
CME 190118C00155000 C Jan 18, 2019 155.0 18.20 19.50
CME 190118C00160000 C Jan 18, 2019 160.0 15.20 16.30
CME 190118C00165000 C Jan 18, 2019 165.0 12.40 13.80
CME 190118C00170000 C Jan 18, 2019 170.0 9.90 11.10
CME 190118C00175000 C Jan 18, 2019 175.0 7.90 9.00
CME 190118C00180000 C Jan 18, 2019 180.0 6.10 7.30
CME 190118C00185000 C Jan 18, 2019 185.0 4.70 5.90
CME 190118C00190000 C Jan 18, 2019 190.0 3.50 4.60
CME 190118C00195000 C Jan 18, 2019 195.0 2.65 3.60
CME 190118C00200000 C Jan 18, 2019 200.0 1.95 2.65
CME 190118C00210000 C Jan 18, 2019 210.0 1.05 1.70
CME 190118C00220000 C Jan 18, 2019 220.0 0.55 1.05
CME 190118P00060000 P Jan 18, 2019 60.0 0.10 0.30
CME 190118P00065000 P Jan 18, 2019 65.0 0.05 0.30
CME 190118P00070000 P Jan 18, 2019 70.0 0.25 0.40
CME 190118P00075000 P Jan 18, 2019 75.0 0.25 0.55
CME 190118P00080000 P Jan 18, 2019 80.0 0.30 0.75
CME 190118P00085000 P Jan 18, 2019 85.0 0.40 0.90
CME 190118P00090000 P Jan 18, 2019 90.0 0.55 1.05
CME 190118P00095000 P Jan 18, 2019 95.0 0.65 1.10
CME 190118P00100000 P Jan 18, 2019 100.0 0.85 1.40
CME 190118P00105000 P Jan 18, 2019 105.0 1.00 1.55
CME 190118P00110000 P Jan 18, 2019 110.0 1.25 1.60
CME 190118P00115000 P Jan 18, 2019 115.0 1.65 1.95
CME 190118P00120000 P Jan 18, 2019 120.0 1.90 2.60
CME 190118P00125000 P Jan 18, 2019 125.0 2.35 3.10
CME 190118P00130000 P Jan 18, 2019 130.0 3.00 3.80
CME 190118P00135000 P Jan 18, 2019 135.0 3.80 4.60
CME 190118P00140000 P Jan 18, 2019 140.0 4.80 5.60
CME 190118P00145000 P Jan 18, 2019 145.0 5.90 6.80
CME 190118P00150000 P Jan 18, 2019 150.0 7.40 8.30
CME 190118P00155000 P Jan 18, 2019 155.0 8.90 10.00
CME 190118P00160000 P Jan 18, 2019 160.0 10.90 12.10
CME 190118P00165000 P Jan 18, 2019 165.0 13.10 14.40
CME 190118P00170000 P Jan 18, 2019 170.0 15.70 17.10
CME 190118P00175000 P Jan 18, 2019 175.0 18.70 20.20
CME 190118P00180000 P Jan 18, 2019 180.0 22.00 23.50
CME 190118P00185000 P Jan 18, 2019 185.0 25.50 27.20
CME 190118P00190000 P Jan 18, 2019 190.0 29.30 31.10
CME 190118P00195000 P Jan 18, 2019 195.0 32.70 36.50
CME 190118P00200000 P Jan 18, 2019 200.0 37.00 40.80
CME 190118P00210000 P Jan 18, 2019 210.0 44.90 49.50
CME 190118P00220000 P Jan 18, 2019 220.0 54.30 59.00
CME 200117C00070000 C Jan 17, 2020 70.0 92.50 97.50
CME 200117C00075000 C Jan 17, 2020 75.0 87.50 92.50
CME 200117C00080000 C Jan 17, 2020 80.0 83.00 88.00
CME 200117C00085000 C Jan 17, 2020 85.0 78.00 83.00
CME 200117C00090000 C Jan 17, 2020 90.0 73.00 78.00
CME 200117C00095000 C Jan 17, 2020 95.0 68.50 73.50
CME 200117C00100000 C Jan 17, 2020 100.0 64.00 68.50
CME 200117C00105000 C Jan 17, 2020 105.0 59.50 64.00
CME 200117C00110000 C Jan 17, 2020 110.0 55.00 60.00
CME 200117C00115000 C Jan 17, 2020 115.0 51.00 55.50
CME 200117C00120000 C Jan 17, 2020 120.0 47.00 51.50
CME 200117C00125000 C Jan 17, 2020 125.0 43.00 47.50
CME 200117C00130000 C Jan 17, 2020 130.0 39.10 44.00
CME 200117C00135000 C Jan 17, 2020 135.0 35.60 39.90
CME 200117C00140000 C Jan 17, 2020 140.0 32.10 37.00
CME 200117C00145000 C Jan 17, 2020 145.0 28.50 33.30
CME 200117C00150000 C Jan 17, 2020 150.0 25.50 30.50
CME 200117C00155000 C Jan 17, 2020 155.0 22.60 27.50
CME 200117C00160000 C Jan 17, 2020 160.0 20.00 25.00
CME 200117C00165000 C Jan 17, 2020 165.0 17.50 22.50
CME 200117C00170000 C Jan 17, 2020 170.0 15.00 20.00
CME 200117C00175000 C Jan 17, 2020 175.0 13.00 18.00
CME 200117C00180000 C Jan 17, 2020 180.0 11.00 16.00
CME 200117C00185000 C Jan 17, 2020 185.0 9.50 14.50
CME 200117C00190000 C Jan 17, 2020 190.0 8.30 13.00
CME 200117C00195000 C Jan 17, 2020 195.0 6.50 11.50
CME 200117C00200000 C Jan 17, 2020 200.0 5.60 10.50
CME 200117C00210000 C Jan 17, 2020 210.0 3.50 8.40
CME 200117C00220000 C Jan 17, 2020 220.0 2.00 6.90
CME 200117C00230000 C Jan 17, 2020 230.0 1.00 5.50
CME 200117C00240000 C Jan 17, 2020 240.0 0.00 4.70
CME 200117P00070000 P Jan 17, 2020 70.0 0.55 1.55
CME 200117P00075000 P Jan 17, 2020 75.0 0.00 3.10
CME 200117P00080000 P Jan 17, 2020 80.0 0.00 3.50
CME 200117P00085000 P Jan 17, 2020 85.0 0.20 3.90
CME 200117P00090000 P Jan 17, 2020 90.0 0.45 4.30
CME 200117P00095000 P Jan 17, 2020 95.0 2.20 4.80
CME 200117P00100000 P Jan 17, 2020 100.0 1.15 5.20
CME 200117P00105000 P Jan 17, 2020 105.0 1.60 5.90
CME 200117P00110000 P Jan 17, 2020 110.0 2.10 6.70
CME 200117P00115000 P Jan 17, 2020 115.0 2.70 7.30
CME 200117P00120000 P Jan 17, 2020 120.0 4.30 8.50
CME 200117P00125000 P Jan 17, 2020 125.0 4.50 9.40
CME 200117P00130000 P Jan 17, 2020 130.0 5.90 10.50
CME 200117P00135000 P Jan 17, 2020 135.0 7.00 11.50
CME 200117P00140000 P Jan 17, 2020 140.0 8.50 13.00
CME 200117P00145000 P Jan 17, 2020 145.0 10.00 14.80
CME 200117P00150000 P Jan 17, 2020 150.0 12.10 17.00
CME 200117P00155000 P Jan 17, 2020 155.0 13.60 18.50
CME 200117P00160000 P Jan 17, 2020 160.0 16.00 21.00
CME 200117P00165000 P Jan 17, 2020 165.0 18.50 23.50
CME 200117P00170000 P Jan 17, 2020 170.0 21.00 26.00
CME 200117P00175000 P Jan 17, 2020 175.0 23.60 28.50
CME 200117P00180000 P Jan 17, 2020 180.0 26.50 31.50
CME 200117P00185000 P Jan 17, 2020 185.0 30.00 34.50
CME 200117P00190000 P Jan 17, 2020 190.0 33.00 38.00
CME 200117P00195000 P Jan 17, 2020 195.0 36.50 41.50
CME 200117P00200000 P Jan 17, 2020 200.0 40.60 45.00
CME 200117P00210000 P Jan 17, 2020 210.0 48.50 53.00
CME 200117P00220000 P Jan 17, 2020 220.0 56.50 61.00
CME 200117P00230000 P Jan 17, 2020 230.0 65.40 70.00
CME 200117P00240000 P Jan 17, 2020 240.0 74.50 79.00
OPRA data is delayed 15 minutes.