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 (2014-07-18)Premium Content

Cme Group Inc (CME)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 140905C00055000 C 09/05/14 55.0 21.30 22.00
CME 140905C00060000 C 09/05/14 60.0 15.00 18.80
CME 140905C00062500 C 09/05/14 62.5 12.50 16.30
CME 140905C00063500 C 09/05/14 63.5 11.50 15.10
CME 140905C00064000 C 09/05/14 64.0 11.00 14.80
CME 140905C00064500 C 09/05/14 64.5 10.50 14.30
CME 140905C00065000 C 09/05/14 65.0 10.00 13.80
CME 140905C00065500 C 09/05/14 65.5 9.50 12.80
CME 140905C00066000 C 09/05/14 66.0 9.00 12.40
CME 140905C00066500 C 09/05/14 66.5 8.50 10.30
CME 140905C00067000 C 09/05/14 67.0 8.00 9.80
CME 140905C00067500 C 09/05/14 67.5 7.50 9.30
CME 140905C00068000 C 09/05/14 68.0 7.00 10.40
CME 140905C00068500 C 09/05/14 68.5 6.50 8.30
CME 140905C00069000 C 09/05/14 69.0 7.30 7.70
CME 140905C00069500 C 09/05/14 69.5 5.60 8.00
CME 140905C00070000 C 09/05/14 70.0 5.00 8.60
CME 140905C00070500 C 09/05/14 70.5 4.50 8.10
CME 140905C00071000 C 09/05/14 71.0 4.10 7.50
CME 140905C00071500 C 09/05/14 71.5 4.70 6.10
CME 140905C00072000 C 09/05/14 72.0 4.40 5.50
CME 140905C00072500 C 09/05/14 72.5 3.90 4.20
CME 140905C00073000 C 09/05/14 73.0 3.40 4.50
CME 140905C00073500 C 09/05/14 73.5 3.00 3.50
CME 140905C00074000 C 09/05/14 74.0 2.50 2.95
CME 140905C00074500 C 09/05/14 74.5 1.95 2.40
CME 140905C00075000 C 09/05/14 75.0 1.55 1.95
CME 140905C00076000 C 09/05/14 76.0 0.80 0.95
CME 140905C00077000 C 09/05/14 77.0 0.25 0.40
CME 140905C00078000 C 09/05/14 78.0 0.05 0.15
CME 140905C00079000 C 09/05/14 79.0 0.00 0.05
CME 140905C00080000 C 09/05/14 80.0 0.00 0.05
CME 140905C00081000 C 09/05/14 81.0 0.00 0.05
CME 140905C00082000 C 09/05/14 82.0 0.00 0.05
CME 140905C00083000 C 09/05/14 83.0 0.00 0.05
CME 140905C00084000 C 09/05/14 84.0 0.00 0.05
CME 140905C00085000 C 09/05/14 85.0 0.00 0.05
CME 140905C00086000 C 09/05/14 86.0 0.00 0.05
CME 140905C00087000 C 09/05/14 87.0 0.00 0.05
CME 140905C00088000 C 09/05/14 88.0 0.00 0.05
CME 140905C00089000 C 09/05/14 89.0 0.00 0.05
CME 140905C00090000 C 09/05/14 90.0 0.00 0.05
CME 140905C00091000 C 09/05/14 91.0 0.00 0.05
CME 140905C00092000 C 09/05/14 92.0 0.00 0.05
CME 140905C00093000 C 09/05/14 93.0 0.00 0.05
CME 140905C00095000 C 09/05/14 95.0 0.00 0.05
CME 140905P00055000 P 09/05/14 55.0 0.00 0.05
CME 140905P00060000 P 09/05/14 60.0 0.00 0.05
CME 140905P00062500 P 09/05/14 62.5 0.00 0.05
CME 140905P00063500 P 09/05/14 63.5 0.00 0.05
CME 140905P00064000 P 09/05/14 64.0 0.00 0.05
CME 140905P00064500 P 09/05/14 64.5 0.00 0.05
CME 140905P00065000 P 09/05/14 65.0 0.00 0.05
CME 140905P00065500 P 09/05/14 65.5 0.00 0.05
CME 140905P00066000 P 09/05/14 66.0 0.00 0.05
CME 140905P00066500 P 09/05/14 66.5 0.00 0.05
CME 140905P00067000 P 09/05/14 67.0 0.00 0.05
CME 140905P00067500 P 09/05/14 67.5 0.00 0.05
CME 140905P00068000 P 09/05/14 68.0 0.00 0.05
CME 140905P00068500 P 09/05/14 68.5 0.00 0.05
CME 140905P00069000 P 09/05/14 69.0 0.00 0.05
CME 140905P00069500 P 09/05/14 69.5 0.00 0.05
CME 140905P00070000 P 09/05/14 70.0 0.00 0.05
CME 140905P00070500 P 09/05/14 70.5 0.00 0.05
CME 140905P00071000 P 09/05/14 71.0 0.00 0.05
CME 140905P00071500 P 09/05/14 71.5 0.00 0.05
CME 140905P00072000 P 09/05/14 72.0 0.00 0.05
CME 140905P00072500 P 09/05/14 72.5 0.00 0.05
CME 140905P00073000 P 09/05/14 73.0 0.00 0.05
CME 140905P00073500 P 09/05/14 73.5 0.00 0.10
CME 140905P00074000 P 09/05/14 74.0 0.00 0.10
CME 140905P00074500 P 09/05/14 74.5 0.00 0.10
CME 140905P00075000 P 09/05/14 75.0 0.05 0.15
CME 140905P00076000 P 09/05/14 76.0 0.20 0.35
CME 140905P00077000 P 09/05/14 77.0 0.65 0.85
CME 140905P00078000 P 09/05/14 78.0 1.05 1.65
CME 140905P00079000 P 09/05/14 79.0 1.45 2.85
CME 140905P00080000 P 09/05/14 80.0 2.50 3.60
CME 140905P00081000 P 09/05/14 81.0 3.20 4.60
CME 140905P00082000 P 09/05/14 82.0 3.50 7.00
CME 140905P00083000 P 09/05/14 83.0 4.70 8.00
CME 140905P00084000 P 09/05/14 84.0 5.50 9.00
CME 140905P00085000 P 09/05/14 85.0 6.50 10.00
CME 140905P00086000 P 09/05/14 86.0 7.50 11.00
CME 140905P00087000 P 09/05/14 87.0 8.50 11.90
CME 140905P00088000 P 09/05/14 88.0 9.80 12.80
CME 140905P00089000 P 09/05/14 89.0 10.20 14.00
CME 140905P00090000 P 09/05/14 90.0 11.70 15.00
CME 140905P00091000 P 09/05/14 91.0 12.20 15.90
CME 140905P00092000 P 09/05/14 92.0 13.40 16.90
CME 140905P00093000 P 09/05/14 93.0 14.20 18.00
CME 140905P00095000 P 09/05/14 95.0 16.60 19.30
CME 140912C00065000 C 09/12/14 65.0 11.10 12.60
CME 140912C00067000 C 09/12/14 67.0 8.00 11.40
CME 140912C00068000 C 09/12/14 68.0 7.00 10.60
CME 140912C00068500 C 09/12/14 68.5 6.50 9.90
CME 140912C00069000 C 09/12/14 69.0 6.00 9.40
CME 140912C00069500 C 09/12/14 69.5 5.50 9.10
CME 140912C00070000 C 09/12/14 70.0 6.30 7.60
CME 140912C00070500 C 09/12/14 70.5 5.90 6.60
CME 140912C00071000 C 09/12/14 71.0 5.40 6.00
CME 140912C00071500 C 09/12/14 71.5 4.70 6.30
CME 140912C00072000 C 09/12/14 72.0 4.40 4.70
CME 140912C00072500 C 09/12/14 72.5 3.90 4.50
CME 140912C00073000 C 09/12/14 73.0 3.40 3.80
CME 140912C00073500 C 09/12/14 73.5 3.00 3.50
CME 140912C00074000 C 09/12/14 74.0 2.55 2.85
CME 140912C00074500 C 09/12/14 74.5 2.05 2.45
CME 140912C00075000 C 09/12/14 75.0 1.60 1.95
CME 140912C00076000 C 09/12/14 76.0 0.90 1.15
CME 140912C00077000 C 09/12/14 77.0 0.40 0.45
CME 140912C00078000 C 09/12/14 78.0 0.15 0.25
CME 140912C00079000 C 09/12/14 79.0 0.00 0.10
CME 140912C00080000 C 09/12/14 80.0 0.00 0.05
CME 140912C00081000 C 09/12/14 81.0 0.00 0.05
CME 140912C00082000 C 09/12/14 82.0 0.00 0.05
CME 140912C00083000 C 09/12/14 83.0 0.00 0.05
CME 140912C00084000 C 09/12/14 84.0 0.00 0.05
CME 140912C00085000 C 09/12/14 85.0 0.00 0.05
CME 140912C00086000 C 09/12/14 86.0 0.00 0.05
CME 140912C00087000 C 09/12/14 87.0 0.00 0.05
CME 140912C00088000 C 09/12/14 88.0 0.00 0.05
CME 140912C00089000 C 09/12/14 89.0 0.00 0.05
CME 140912C00090000 C 09/12/14 90.0 0.00 0.05
CME 140912C00091000 C 09/12/14 91.0 0.00 0.05
CME 140912C00092000 C 09/12/14 92.0 0.00 0.05
CME 140912C00093000 C 09/12/14 93.0 0.00 0.05
CME 140912P00065000 P 09/12/14 65.0 0.00 0.05
CME 140912P00067000 P 09/12/14 67.0 0.00 0.05
CME 140912P00068000 P 09/12/14 68.0 0.00 0.05
CME 140912P00068500 P 09/12/14 68.5 0.00 0.05
CME 140912P00069000 P 09/12/14 69.0 0.00 0.05
CME 140912P00069500 P 09/12/14 69.5 0.00 0.10
CME 140912P00070000 P 09/12/14 70.0 0.00 0.10
CME 140912P00070500 P 09/12/14 70.5 0.00 0.10
CME 140912P00071000 P 09/12/14 71.0 0.00 0.10
CME 140912P00071500 P 09/12/14 71.5 0.00 0.10
CME 140912P00072000 P 09/12/14 72.0 0.00 0.10
CME 140912P00072500 P 09/12/14 72.5 0.00 0.15
CME 140912P00073000 P 09/12/14 73.0 0.05 0.15
CME 140912P00073500 P 09/12/14 73.5 0.05 0.20
CME 140912P00074000 P 09/12/14 74.0 0.10 0.25
CME 140912P00074500 P 09/12/14 74.5 0.15 0.35
CME 140912P00075000 P 09/12/14 75.0 0.30 0.45
CME 140912P00076000 P 09/12/14 76.0 0.70 0.80
CME 140912P00077000 P 09/12/14 77.0 1.00 1.40
CME 140912P00078000 P 09/12/14 78.0 1.35 2.30
CME 140912P00079000 P 09/12/14 79.0 2.15 3.10
CME 140912P00080000 P 09/12/14 80.0 2.85 4.40
CME 140912P00081000 P 09/12/14 81.0 3.70 5.30
CME 140912P00082000 P 09/12/14 82.0 5.00 6.10
CME 140912P00083000 P 09/12/14 83.0 4.80 8.50
CME 140912P00084000 P 09/12/14 84.0 5.90 9.40
CME 140912P00085000 P 09/12/14 85.0 6.80 10.50
CME 140912P00086000 P 09/12/14 86.0 7.80 11.50
CME 140912P00087000 P 09/12/14 87.0 8.80 12.50
CME 140912P00088000 P 09/12/14 88.0 9.60 13.50
CME 140912P00089000 P 09/12/14 89.0 10.60 14.50
CME 140912P00090000 P 09/12/14 90.0 11.60 15.50
CME 140912P00091000 P 09/12/14 91.0 12.60 16.50
CME 140912P00092000 P 09/12/14 92.0 13.60 17.50
CME 140912P00093000 P 09/12/14 93.0 15.00 18.30
CME 140920C00045000 C 09/20/14 45.0 31.30 32.50
CME 140920C00047500 C 09/20/14 47.5 27.40 30.90
CME 140920C00050000 C 09/20/14 50.0 24.90 28.50
CME 140920C00055000 C 09/20/14 55.0 19.90 23.70
CME 140920C00057500 C 09/20/14 57.5 17.60 20.80
CME 140920C00060000 C 09/20/14 60.0 16.10 17.00
CME 140920C00062500 C 09/20/14 62.5 13.60 14.50
CME 140920C00065000 C 09/20/14 65.0 11.10 12.60
CME 140920C00066000 C 09/20/14 66.0 9.80 12.00
CME 140920C00066500 C 09/20/14 66.5 9.30 11.40
CME 140920C00067000 C 09/20/14 67.0 8.80 10.60
CME 140920C00067500 C 09/20/14 67.5 8.80 9.50
CME 140920C00068000 C 09/20/14 68.0 7.80 9.90
CME 140920C00068500 C 09/20/14 68.5 7.30 9.40
CME 140920C00069000 C 09/20/14 69.0 6.80 8.90
CME 140920C00069500 C 09/20/14 69.5 6.50 7.50
CME 140920C00070000 C 09/20/14 70.0 6.40 6.70
CME 140920C00070500 C 09/20/14 70.5 5.80 7.00
CME 140920C00071000 C 09/20/14 71.0 5.40 5.70
CME 140920C00071500 C 09/20/14 71.5 4.90 5.20
CME 140920C00072000 C 09/20/14 72.0 4.50 4.70
CME 140920C00072500 C 09/20/14 72.5 4.00 4.20
CME 140920C00073000 C 09/20/14 73.0 3.50 3.70
CME 140920C00073500 C 09/20/14 73.5 3.00 3.30
CME 140920C00074000 C 09/20/14 74.0 2.55 2.75
CME 140920C00074500 C 09/20/14 74.5 2.10 2.50
CME 140920C00075000 C 09/20/14 75.0 1.70 2.00
CME 140920C00076000 C 09/20/14 76.0 1.00 1.20
CME 140920C00077500 C 09/20/14 77.5 0.40 0.45
CME 140920C00079000 C 09/20/14 79.0 0.05 0.20
CME 140920C00080000 C 09/20/14 80.0 0.05 0.10
CME 140920C00081000 C 09/20/14 81.0 0.00 0.10
CME 140920C00082500 C 09/20/14 82.5 0.00 0.05
CME 140920C00084000 C 09/20/14 84.0 0.00 0.05
CME 140920C00085000 C 09/20/14 85.0 0.00 0.05
CME 140920C00086000 C 09/20/14 86.0 0.00 0.05
CME 140920C00089000 C 09/20/14 89.0 0.00 0.05
CME 140920C00090000 C 09/20/14 90.0 0.00 0.05
CME 140920C00091000 C 09/20/14 91.0 0.00 0.05
CME 140920C00094000 C 09/20/14 94.0 0.00 0.05
CME 140920C00095000 C 09/20/14 95.0 0.00 0.05
CME 140920C00100000 C 09/20/14 100.0 0.00 0.05
CME 140920P00045000 P 09/20/14 45.0 0.00 0.05
CME 140920P00047500 P 09/20/14 47.5 0.00 0.05
CME 140920P00050000 P 09/20/14 50.0 0.00 0.05
CME 140920P00055000 P 09/20/14 55.0 0.00 0.05
CME 140920P00057500 P 09/20/14 57.5 0.00 0.05
CME 140920P00060000 P 09/20/14 60.0 0.00 0.05
CME 140920P00062500 P 09/20/14 62.5 0.00 0.05
CME 140920P00065000 P 09/20/14 65.0 0.00 0.05
CME 140920P00066000 P 09/20/14 66.0 0.00 0.05
CME 140920P00066500 P 09/20/14 66.5 0.00 0.05
CME 140920P00067000 P 09/20/14 67.0 0.00 0.10
CME 140920P00067500 P 09/20/14 67.5 0.00 0.10
CME 140920P00068000 P 09/20/14 68.0 0.00 0.10
CME 140920P00068500 P 09/20/14 68.5 0.00 0.10
CME 140920P00069000 P 09/20/14 69.0 0.00 0.10
CME 140920P00069500 P 09/20/14 69.5 0.00 0.10
CME 140920P00070000 P 09/20/14 70.0 0.00 0.10
CME 140920P00070500 P 09/20/14 70.5 0.00 0.15
CME 140920P00071000 P 09/20/14 71.0 0.05 0.15
CME 140920P00071500 P 09/20/14 71.5 0.05 0.15
CME 140920P00072000 P 09/20/14 72.0 0.10 0.20
CME 140920P00072500 P 09/20/14 72.5 0.10 0.20
CME 140920P00073000 P 09/20/14 73.0 0.15 0.25
CME 140920P00073500 P 09/20/14 73.5 0.15 0.30
CME 140920P00074000 P 09/20/14 74.0 0.30 0.40
CME 140920P00074500 P 09/20/14 74.5 0.35 0.50
CME 140920P00075000 P 09/20/14 75.0 0.45 0.60
CME 140920P00076000 P 09/20/14 76.0 0.80 1.00
CME 140920P00077500 P 09/20/14 77.5 1.70 1.90
CME 140920P00079000 P 09/20/14 79.0 2.25 3.20
CME 140920P00080000 P 09/20/14 80.0 3.10 4.20
CME 140920P00081000 P 09/20/14 81.0 4.00 5.10
CME 140920P00082500 P 09/20/14 82.5 5.00 6.60
CME 140920P00084000 P 09/20/14 84.0 6.50 8.10
CME 140920P00085000 P 09/20/14 85.0 7.50 9.70
CME 140920P00086000 P 09/20/14 86.0 8.50 10.70
CME 140920P00089000 P 09/20/14 89.0 10.70 14.50
CME 140920P00090000 P 09/20/14 90.0 12.10 15.30
CME 140920P00091000 P 09/20/14 91.0 13.10 16.40
CME 140920P00094000 P 09/20/14 94.0 15.70 19.50
CME 140920P00095000 P 09/20/14 95.0 17.10 20.50
CME 140920P00100000 P 09/20/14 100.0 22.60 24.60
CME 140926C00066500 C 09/26/14 66.5 8.50 12.20
CME 140926C00067000 C 09/26/14 67.0 8.00 11.40
CME 140926C00067500 C 09/26/14 67.5 7.50 9.90
CME 140926C00068000 C 09/26/14 68.0 7.00 10.60
CME 140926C00068500 C 09/26/14 68.5 6.50 10.20
CME 140926C00069000 C 09/26/14 69.0 6.00 8.90
CME 140926C00069500 C 09/26/14 69.5 6.50 8.50
CME 140926C00070000 C 09/26/14 70.0 5.00 8.30
CME 140926C00070500 C 09/26/14 70.5 4.50 7.50
CME 140926C00071000 C 09/26/14 71.0 4.00 7.40
CME 140926C00071500 C 09/26/14 71.5 3.50 7.00
CME 140926C00072000 C 09/26/14 72.0 4.20 5.10
CME 140926C00072500 C 09/26/14 72.5 3.30 5.40
CME 140926C00073000 C 09/26/14 73.0 3.50 3.90
CME 140926C00073500 C 09/26/14 73.5 3.00 3.60
CME 140926C00074000 C 09/26/14 74.0 2.60 3.10
CME 140926C00074500 C 09/26/14 74.5 2.20 2.65
CME 140926C00075000 C 09/26/14 75.0 1.80 2.15
CME 140926C00076000 C 09/26/14 76.0 1.20 1.40
CME 140926C00077000 C 09/26/14 77.0 0.70 0.90
CME 140926C00078000 C 09/26/14 78.0 0.40 0.55
CME 140926C00079000 C 09/26/14 79.0 0.15 0.35
CME 140926C00080000 C 09/26/14 80.0 0.05 0.20
CME 140926C00081000 C 09/26/14 81.0 0.00 0.10
CME 140926C00082000 C 09/26/14 82.0 0.00 0.10
CME 140926C00083000 C 09/26/14 83.0 0.00 0.05
CME 140926C00084000 C 09/26/14 84.0 0.00 0.05
CME 140926C00085000 C 09/26/14 85.0 0.00 0.05
CME 140926C00086000 C 09/26/14 86.0 0.00 0.05
CME 140926C00087000 C 09/26/14 87.0 0.00 0.05
CME 140926C00088000 C 09/26/14 88.0 0.00 0.05
CME 140926P00066500 P 09/26/14 66.5 0.00 0.10
CME 140926P00067000 P 09/26/14 67.0 0.00 0.10
CME 140926P00067500 P 09/26/14 67.5 0.00 0.10
CME 140926P00068000 P 09/26/14 68.0 0.00 0.15
CME 140926P00068500 P 09/26/14 68.5 0.00 0.15
CME 140926P00069000 P 09/26/14 69.0 0.00 0.15
CME 140926P00069500 P 09/26/14 69.5 0.00 0.15
CME 140926P00070000 P 09/26/14 70.0 0.05 0.20
CME 140926P00070500 P 09/26/14 70.5 0.05 0.20
CME 140926P00071000 P 09/26/14 71.0 0.10 0.20
CME 140926P00071500 P 09/26/14 71.5 0.10 0.25
CME 140926P00072000 P 09/26/14 72.0 0.15 0.30
CME 140926P00072500 P 09/26/14 72.5 0.15 0.30
CME 140926P00073000 P 09/26/14 73.0 0.25 0.40
CME 140926P00073500 P 09/26/14 73.5 0.25 0.45
CME 140926P00074000 P 09/26/14 74.0 0.50 0.55
CME 140926P00074500 P 09/26/14 74.5 0.55 0.70
CME 140926P00075000 P 09/26/14 75.0 0.65 0.85
CME 140926P00076000 P 09/26/14 76.0 1.05 1.25
CME 140926P00077000 P 09/26/14 77.0 1.55 1.80
CME 140926P00078000 P 09/26/14 78.0 1.80 2.45
CME 140926P00079000 P 09/26/14 79.0 2.35 3.30
CME 140926P00080000 P 09/26/14 80.0 2.85 4.30
CME 140926P00081000 P 09/26/14 81.0 3.20 5.30
CME 140926P00082000 P 09/26/14 82.0 3.90 7.40
CME 140926P00083000 P 09/26/14 83.0 4.90 8.50
CME 140926P00084000 P 09/26/14 84.0 5.80 9.30
CME 140926P00085000 P 09/26/14 85.0 6.80 10.50
CME 140926P00086000 P 09/26/14 86.0 7.80 11.50
CME 140926P00087000 P 09/26/14 87.0 8.80 12.50
CME 140926P00088000 P 09/26/14 88.0 9.90 13.30
CME 141003C00067000 C 10/03/14 67.0 8.00 11.60
CME 141003C00067500 C 10/03/14 67.5 7.50 11.10
CME 141003C00068000 C 10/03/14 68.0 7.00 10.40
CME 141003C00068500 C 10/03/14 68.5 6.50 9.50
CME 141003C00069000 C 10/03/14 69.0 6.00 8.50
CME 141003C00069500 C 10/03/14 69.5 5.50 8.00
CME 141003C00070000 C 10/03/14 70.0 5.00 7.50
CME 141003C00070500 C 10/03/14 70.5 4.50 7.00
CME 141003C00071000 C 10/03/14 71.0 5.00 6.50
CME 141003C00071500 C 10/03/14 71.5 3.50 6.00
CME 141003C00072000 C 10/03/14 72.0 4.50 5.20
CME 141003C00072500 C 10/03/14 72.5 4.00 4.40
CME 141003C00073000 C 10/03/14 73.0 3.60 4.20
CME 141003C00073500 C 10/03/14 73.5 3.10 3.70
CME 141003C00074000 C 10/03/14 74.0 2.70 3.40
CME 141003C00074500 C 10/03/14 74.5 2.35 2.70
CME 141003C00075000 C 10/03/14 75.0 2.00 2.15
CME 141003C00076000 C 10/03/14 76.0 1.35 1.50
CME 141003C00077000 C 10/03/14 77.0 0.90 1.00
CME 141003C00078000 C 10/03/14 78.0 0.55 0.65
CME 141003C00079000 C 10/03/14 79.0 0.30 0.45
CME 141003C00080000 C 10/03/14 80.0 0.15 0.30
CME 141003C00081000 C 10/03/14 81.0 0.05 0.15
CME 141003C00082000 C 10/03/14 82.0 0.00 0.10
CME 141003C00083000 C 10/03/14 83.0 0.00 0.10
CME 141003C00084000 C 10/03/14 84.0 0.00 0.05
CME 141003C00085000 C 10/03/14 85.0 0.00 0.05
CME 141003C00086000 C 10/03/14 86.0 0.00 0.05
CME 141003C00087000 C 10/03/14 87.0 0.00 0.05
CME 141003C00088000 C 10/03/14 88.0 0.00 0.05
CME 141003P00067000 P 10/03/14 67.0 0.00 0.15
CME 141003P00067500 P 10/03/14 67.5 0.05 0.15
CME 141003P00068000 P 10/03/14 68.0 0.05 0.20
CME 141003P00068500 P 10/03/14 68.5 0.05 0.20
CME 141003P00069000 P 10/03/14 69.0 0.05 0.20
CME 141003P00069500 P 10/03/14 69.5 0.05 0.20
CME 141003P00070000 P 10/03/14 70.0 0.10 0.25
CME 141003P00070500 P 10/03/14 70.5 0.10 0.25
CME 141003P00071000 P 10/03/14 71.0 0.15 0.30
CME 141003P00071500 P 10/03/14 71.5 0.15 0.35
CME 141003P00072000 P 10/03/14 72.0 0.20 0.35
CME 141003P00072500 P 10/03/14 72.5 0.25 0.40
CME 141003P00073000 P 10/03/14 73.0 0.30 0.50
CME 141003P00073500 P 10/03/14 73.5 0.35 0.60
CME 141003P00074000 P 10/03/14 74.0 0.60 0.70
CME 141003P00074500 P 10/03/14 74.5 0.70 0.85
CME 141003P00075000 P 10/03/14 75.0 0.85 1.00
CME 141003P00076000 P 10/03/14 76.0 1.25 1.40
CME 141003P00077000 P 10/03/14 77.0 1.75 1.95
CME 141003P00078000 P 10/03/14 78.0 2.10 2.60
CME 141003P00079000 P 10/03/14 79.0 2.55 3.70
CME 141003P00080000 P 10/03/14 80.0 3.40 4.30
CME 141003P00081000 P 10/03/14 81.0 4.10 5.20
CME 141003P00082000 P 10/03/14 82.0 5.00 6.20
CME 141003P00083000 P 10/03/14 83.0 4.90 7.10
CME 141003P00084000 P 10/03/14 84.0 5.90 8.10
CME 141003P00085000 P 10/03/14 85.0 6.90 9.50
CME 141003P00086000 P 10/03/14 86.0 8.20 10.50
CME 141003P00087000 P 10/03/14 87.0 8.80 12.50
CME 141003P00088000 P 10/03/14 88.0 9.80 13.50
CME 141010C00067000 C 10/10/14 67.0 8.10 11.60
CME 141010C00068000 C 10/10/14 68.0 7.00 10.60
CME 141010C00068500 C 10/10/14 68.5 6.70 10.10
CME 141010C00069000 C 10/10/14 69.0 6.00 9.60
CME 141010C00069500 C 10/10/14 69.5 6.50 8.00
CME 141010C00070000 C 10/10/14 70.0 5.00 8.60
CME 141010C00070500 C 10/10/14 70.5 4.50 8.10
CME 141010C00071000 C 10/10/14 71.0 5.50 6.00
CME 141010C00071500 C 10/10/14 71.5 4.60 6.10
CME 141010C00072000 C 10/10/14 72.0 4.30 4.90
CME 141010C00072500 C 10/10/14 72.5 4.10 4.40
CME 141010C00073000 C 10/10/14 73.0 3.60 4.70
CME 141010C00073500 C 10/10/14 73.5 2.95 4.20
CME 141010C00074000 C 10/10/14 74.0 2.85 3.30
CME 141010C00074500 C 10/10/14 74.5 2.45 2.80
CME 141010C00075000 C 10/10/14 75.0 2.15 2.50
CME 141010C00076000 C 10/10/14 76.0 1.55 1.75
CME 141010C00077000 C 10/10/14 77.0 1.05 1.35
CME 141010C00078000 C 10/10/14 78.0 0.70 0.85
CME 141010C00079000 C 10/10/14 79.0 0.40 0.55
CME 141010C00080000 C 10/10/14 80.0 0.20 0.40
CME 141010C00081000 C 10/10/14 81.0 0.10 0.25
CME 141010C00082000 C 10/10/14 82.0 0.05 0.15
CME 141010C00083000 C 10/10/14 83.0 0.00 0.10
CME 141010C00084000 C 10/10/14 84.0 0.00 0.10
CME 141010C00085000 C 10/10/14 85.0 0.00 0.05
CME 141010C00086000 C 10/10/14 86.0 0.00 0.05
CME 141010C00087000 C 10/10/14 87.0 0.00 0.05
CME 141010C00088000 C 10/10/14 88.0 0.00 0.05
CME 141010C00089000 C 10/10/14 89.0 0.00 0.05
CME 141010C00090000 C 10/10/14 90.0 0.00 0.05
CME 141010C00091000 C 10/10/14 91.0 0.00 0.05
CME 141010C00092000 C 10/10/14 92.0 0.00 0.05
CME 141010C00093000 C 10/10/14 93.0 0.00 0.05
CME 141010P00067000 P 10/10/14 67.0 0.05 0.20
CME 141010P00068000 P 10/10/14 68.0 0.05 0.20
CME 141010P00068500 P 10/10/14 68.5 0.05 0.25
CME 141010P00069000 P 10/10/14 69.0 0.10 0.25
CME 141010P00069500 P 10/10/14 69.5 0.10 0.25
CME 141010P00070000 P 10/10/14 70.0 0.15 0.30
CME 141010P00070500 P 10/10/14 70.5 0.15 0.35
CME 141010P00071000 P 10/10/14 71.0 0.20 0.35
CME 141010P00071500 P 10/10/14 71.5 0.25 0.40
CME 141010P00072000 P 10/10/14 72.0 0.30 0.45
CME 141010P00072500 P 10/10/14 72.5 0.35 0.55
CME 141010P00073000 P 10/10/14 73.0 0.50 0.60
CME 141010P00073500 P 10/10/14 73.5 0.50 0.70
CME 141010P00074000 P 10/10/14 74.0 0.65 0.85
CME 141010P00074500 P 10/10/14 74.5 0.75 1.00
CME 141010P00075000 P 10/10/14 75.0 0.90 1.15
CME 141010P00076000 P 10/10/14 76.0 1.25 1.55
CME 141010P00077000 P 10/10/14 77.0 1.90 2.10
CME 141010P00078000 P 10/10/14 78.0 2.45 2.75
CME 141010P00079000 P 10/10/14 79.0 2.65 3.50
CME 141010P00080000 P 10/10/14 80.0 3.50 4.30
CME 141010P00081000 P 10/10/14 81.0 4.10 5.20
CME 141010P00082000 P 10/10/14 82.0 5.10 6.20
CME 141010P00083000 P 10/10/14 83.0 5.00 8.60
CME 141010P00084000 P 10/10/14 84.0 5.90 9.50
CME 141010P00085000 P 10/10/14 85.0 6.90 10.50
CME 141010P00086000 P 10/10/14 86.0 7.90 11.50
CME 141010P00087000 P 10/10/14 87.0 8.60 11.20
CME 141010P00088000 P 10/10/14 88.0 10.10 12.90
CME 141010P00089000 P 10/10/14 89.0 10.80 14.50
CME 141010P00090000 P 10/10/14 90.0 11.60 15.40
CME 141010P00091000 P 10/10/14 91.0 12.60 16.40
CME 141010P00092000 P 10/10/14 92.0 13.60 17.40
CME 141010P00093000 P 10/10/14 93.0 15.30 18.00
CME 141018C00055000 C 10/18/14 55.0 20.30 23.20
CME 141018C00060000 C 10/18/14 60.0 15.00 18.90
CME 141018C00065000 C 10/18/14 65.0 10.00 12.70
CME 141018C00067500 C 10/18/14 67.5 7.80 10.00
CME 141018C00070000 C 10/18/14 70.0 5.60 7.50
CME 141018C00072500 C 10/18/14 72.5 4.20 4.40
CME 141018C00075000 C 10/18/14 75.0 2.30 2.50
CME 141018C00077500 C 10/18/14 77.5 1.05 1.20
CME 141018C00080000 C 10/18/14 80.0 0.35 0.45
CME 141018C00082500 C 10/18/14 82.5 0.05 0.15
CME 141018C00085000 C 10/18/14 85.0 0.00 0.10
CME 141018C00090000 C 10/18/14 90.0 0.00 0.05
CME 141018P00055000 P 10/18/14 55.0 0.00 0.05
CME 141018P00060000 P 10/18/14 60.0 0.00 0.10
CME 141018P00065000 P 10/18/14 65.0 0.05 0.20
CME 141018P00067500 P 10/18/14 67.5 0.10 0.25
CME 141018P00070000 P 10/18/14 70.0 0.20 0.35
CME 141018P00072500 P 10/18/14 72.5 0.50 0.65
CME 141018P00075000 P 10/18/14 75.0 1.15 1.30
CME 141018P00077500 P 10/18/14 77.5 2.35 2.55
CME 141018P00080000 P 10/18/14 80.0 4.10 4.40
CME 141018P00082500 P 10/18/14 82.5 5.60 6.70
CME 141018P00085000 P 10/18/14 85.0 7.00 9.50
CME 141018P00090000 P 10/18/14 90.0 12.50 14.70
CME 141220C00047500 C 12/20/14 47.5 28.50 30.50
CME 141220C00050000 C 12/20/14 50.0 25.00 28.90
CME 141220C00055000 C 12/20/14 55.0 21.30 22.80
CME 141220C00060000 C 12/20/14 60.0 16.40 17.70
CME 141220C00062500 C 12/20/14 62.5 13.90 15.30
CME 141220C00065000 C 12/20/14 65.0 11.40 13.00
CME 141220C00067500 C 12/20/14 67.5 8.90 10.10
CME 141220C00070000 C 12/20/14 70.0 6.90 7.80
CME 141220C00072500 C 12/20/14 72.5 4.70 5.80
CME 141220C00075000 C 12/20/14 75.0 3.30 3.80
CME 141220C00077500 C 12/20/14 77.5 2.05 2.25
CME 141220C00080000 C 12/20/14 80.0 1.15 1.40
CME 141220C00082500 C 12/20/14 82.5 0.55 0.80
CME 141220C00085000 C 12/20/14 85.0 0.25 0.50
CME 141220C00090000 C 12/20/14 90.0 0.00 0.25
CME 141220C00095000 C 12/20/14 95.0 0.00 0.25
CME 141220P00047500 P 12/20/14 47.5 0.00 0.25
CME 141220P00050000 P 12/20/14 50.0 0.00 0.25
CME 141220P00055000 P 12/20/14 55.0 0.05 0.25
CME 141220P00060000 P 12/20/14 60.0 0.15 0.35
CME 141220P00062500 P 12/20/14 62.5 0.20 0.45
CME 141220P00065000 P 12/20/14 65.0 0.40 0.55
CME 141220P00067500 P 12/20/14 67.5 0.60 0.70
CME 141220P00070000 P 12/20/14 70.0 1.05 1.20
CME 141220P00072500 P 12/20/14 72.5 1.70 1.80
CME 141220P00075000 P 12/20/14 75.0 2.50 2.70
CME 141220P00077500 P 12/20/14 77.5 3.70 4.00
CME 141220P00080000 P 12/20/14 80.0 4.90 5.70
CME 141220P00082500 P 12/20/14 82.5 6.80 8.00
CME 141220P00085000 P 12/20/14 85.0 8.80 11.30
CME 141220P00090000 P 12/20/14 90.0 13.10 15.50
CME 141220P00095000 P 12/20/14 95.0 18.50 20.50
CME 150117C00027500 C 01/17/15 27.5 47.50 51.40
CME 150117C00030000 C 01/17/15 30.0 45.00 48.90
CME 150117C00032500 C 01/17/15 32.5 42.50 46.40
CME 150117C00035000 C 01/17/15 35.0 40.00 43.90
CME 150117C00037500 C 01/17/15 37.5 37.50 41.40
CME 150117C00040000 C 01/17/15 40.0 35.00 38.90
CME 150117C00042500 C 01/17/15 42.5 32.50 36.40
CME 150117C00045000 C 01/17/15 45.0 30.00 33.90
CME 150117C00047500 C 01/17/15 47.5 27.50 31.40
CME 150117C00050000 C 01/17/15 50.0 25.00 27.60
CME 150117C00052500 C 01/17/15 52.5 23.40 25.20
CME 150117C00055000 C 01/17/15 55.0 20.00 22.60
CME 150117C00057500 C 01/17/15 57.5 17.50 20.10
CME 150117C00060000 C 01/17/15 60.0 16.00 17.60
CME 150117C00062500 C 01/17/15 62.5 13.50 15.40
CME 150117C00065000 C 01/17/15 65.0 11.40 12.60
CME 150117C00067500 C 01/17/15 67.5 9.10 10.20
CME 150117C00070000 C 01/17/15 70.0 7.00 7.90
CME 150117C00072500 C 01/17/15 72.5 4.90 5.80
CME 150117C00075000 C 01/17/15 75.0 3.40 3.70
CME 150117C00077500 C 01/17/15 77.5 2.15 2.40
CME 150117C00080000 C 01/17/15 80.0 1.30 1.50
CME 150117C00082500 C 01/17/15 82.5 0.70 0.95
CME 150117C00085000 C 01/17/15 85.0 0.35 0.60
CME 150117C00087500 C 01/17/15 87.5 0.10 0.55
CME 150117C00090000 C 01/17/15 90.0 0.10 0.30
CME 150117C00092500 C 01/17/15 92.5 0.05 0.25
CME 150117C00095000 C 01/17/15 95.0 0.00 0.25
CME 150117C00100000 C 01/17/15 100.0 0.00 0.20
CME 150117C00105000 C 01/17/15 105.0 0.00 0.25
CME 150117C00110000 C 01/17/15 110.0 0.00 0.25
CME 150117C00115000 C 01/17/15 115.0 0.00 0.25
CME 150117C00120000 C 01/17/15 120.0 0.00 0.25
CME 150117P00027500 P 01/17/15 27.5 0.00 0.10
CME 150117P00030000 P 01/17/15 30.0 0.00 0.15
CME 150117P00032500 P 01/17/15 32.5 0.00 0.25
CME 150117P00035000 P 01/17/15 35.0 0.00 0.25
CME 150117P00037500 P 01/17/15 37.5 0.00 0.25
CME 150117P00040000 P 01/17/15 40.0 0.00 0.25
CME 150117P00042500 P 01/17/15 42.5 0.00 0.25
CME 150117P00045000 P 01/17/15 45.0 0.00 0.25
CME 150117P00047500 P 01/17/15 47.5 0.00 0.25
CME 150117P00050000 P 01/17/15 50.0 0.05 0.25
CME 150117P00052500 P 01/17/15 52.5 0.10 0.30
CME 150117P00055000 P 01/17/15 55.0 0.25 0.30
CME 150117P00057500 P 01/17/15 57.5 0.25 0.45
CME 150117P00060000 P 01/17/15 60.0 0.35 0.45
CME 150117P00062500 P 01/17/15 62.5 0.55 0.75
CME 150117P00065000 P 01/17/15 65.0 0.80 0.85
CME 150117P00067500 P 01/17/15 67.5 1.15 1.35
CME 150117P00070000 P 01/17/15 70.0 1.65 1.90
CME 150117P00072500 P 01/17/15 72.5 2.35 2.70
CME 150117P00075000 P 01/17/15 75.0 3.40 3.80
CME 150117P00077500 P 01/17/15 77.5 4.60 5.40
CME 150117P00080000 P 01/17/15 80.0 6.30 7.20
CME 150117P00082500 P 01/17/15 82.5 8.30 9.30
CME 150117P00085000 P 01/17/15 85.0 10.50 12.70
CME 150117P00087500 P 01/17/15 87.5 12.20 15.00
CME 150117P00090000 P 01/17/15 90.0 15.10 17.50
CME 150117P00092500 P 01/17/15 92.5 16.90 19.20
CME 150117P00095000 P 01/17/15 95.0 20.00 21.40
CME 150117P00100000 P 01/17/15 100.0 24.90 26.40
CME 150117P00105000 P 01/17/15 105.0 29.90 32.60
CME 150117P00110000 P 01/17/15 110.0 33.80 36.70
CME 150117P00115000 P 01/17/15 115.0 39.00 43.00
CME 150117P00120000 P 01/17/15 120.0 44.00 48.00
CME 150320C00037500 C 03/20/15 37.5 37.50 41.00
CME 150320C00040000 C 03/20/15 40.0 35.00 38.90
CME 150320C00042500 C 03/20/15 42.5 32.50 36.40
CME 150320C00045000 C 03/20/15 45.0 30.00 33.90
CME 150320C00047500 C 03/20/15 47.5 27.60 31.40
CME 150320C00050000 C 03/20/15 50.0 25.10 28.90
CME 150320C00055000 C 03/20/15 55.0 20.10 23.90
CME 150320C00060000 C 03/20/15 60.0 15.10 18.90
CME 150320C00062500 C 03/20/15 62.5 12.50 16.20
CME 150320C00065000 C 03/20/15 65.0 10.00 12.60
CME 150320C00067500 C 03/20/15 67.5 8.90 10.40
CME 150320C00070000 C 03/20/15 70.0 6.90 8.30
CME 150320C00072500 C 03/20/15 72.5 4.90 6.90
CME 150320C00075000 C 03/20/15 75.0 3.80 4.70
CME 150320C00077500 C 03/20/15 77.5 2.50 3.70
CME 150320C00080000 C 03/20/15 80.0 1.65 2.00
CME 150320C00082500 C 03/20/15 82.5 0.90 1.50
CME 150320C00085000 C 03/20/15 85.0 0.65 0.95
CME 150320C00090000 C 03/20/15 90.0 0.20 0.45
CME 150320C00095000 C 03/20/15 95.0 0.05 0.30
CME 150320C00100000 C 03/20/15 100.0 0.00 0.25
CME 150320C00105000 C 03/20/15 105.0 0.00 0.25
CME 150320C00110000 C 03/20/15 110.0 0.00 0.25
CME 150320P00037500 P 03/20/15 37.5 0.00 0.25
CME 150320P00040000 P 03/20/15 40.0 0.00 0.25
CME 150320P00042500 P 03/20/15 42.5 0.00 0.25
CME 150320P00045000 P 03/20/15 45.0 0.00 0.25
CME 150320P00047500 P 03/20/15 47.5 0.05 0.30
CME 150320P00050000 P 03/20/15 50.0 0.10 0.35
CME 150320P00055000 P 03/20/15 55.0 0.30 0.55
CME 150320P00060000 P 03/20/15 60.0 0.50 0.90
CME 150320P00062500 P 03/20/15 62.5 0.70 1.10
CME 150320P00065000 P 03/20/15 65.0 1.05 1.55
CME 150320P00067500 P 03/20/15 67.5 1.45 2.30
CME 150320P00070000 P 03/20/15 70.0 2.20 2.85
CME 150320P00072500 P 03/20/15 72.5 3.30 3.70
CME 150320P00075000 P 03/20/15 75.0 4.00 5.00
CME 150320P00077500 P 03/20/15 77.5 5.10 7.30
CME 150320P00080000 P 03/20/15 80.0 6.40 8.70
CME 150320P00082500 P 03/20/15 82.5 8.50 10.40
CME 150320P00085000 P 03/20/15 85.0 10.30 13.30
CME 150320P00090000 P 03/20/15 90.0 14.40 18.40
CME 150320P00095000 P 03/20/15 95.0 19.40 22.40
CME 150320P00100000 P 03/20/15 100.0 24.50 28.20
CME 150320P00105000 P 03/20/15 105.0 29.20 33.20
CME 150320P00110000 P 03/20/15 110.0 34.10 37.30
CME 160115C00035000 C 01/15/16 35.0 39.60 44.00
CME 160115C00037500 C 01/15/16 37.5 37.40 41.50
CME 160115C00040000 C 01/15/16 40.0 34.90 39.00
CME 160115C00042500 C 01/15/16 42.5 32.40 36.50
CME 160115C00045000 C 01/15/16 45.0 29.90 34.00
CME 160115C00047500 C 01/15/16 47.5 27.40 31.50
CME 160115C00050000 C 01/15/16 50.0 24.50 29.00
CME 160115C00055000 C 01/15/16 55.0 19.50 24.00
CME 160115C00057500 C 01/15/16 57.5 17.00 20.10
CME 160115C00060000 C 01/15/16 60.0 15.00 17.70
CME 160115C00062500 C 01/15/16 62.5 13.00 15.40
CME 160115C00065000 C 01/15/16 65.0 11.60 12.60
CME 160115C00067500 C 01/15/16 67.5 7.70 11.50
CME 160115C00070000 C 01/15/16 70.0 8.10 9.20
CME 160115C00072500 C 01/15/16 72.5 6.50 8.20
CME 160115C00075000 C 01/15/16 75.0 5.20 6.10
CME 160115C00077500 C 01/15/16 77.5 4.30 5.90
CME 160115C00080000 C 01/15/16 80.0 3.20 4.60
CME 160115C00082500 C 01/15/16 82.5 2.60 3.80
CME 160115C00085000 C 01/15/16 85.0 2.05 3.00
CME 160115C00087500 C 01/15/16 87.5 1.65 2.20
CME 160115C00090000 C 01/15/16 90.0 1.20 2.10
CME 160115C00092500 C 01/15/16 92.5 0.95 1.50
CME 160115C00095000 C 01/15/16 95.0 0.70 1.55
CME 160115C00100000 C 01/15/16 100.0 0.35 0.85
CME 160115C00105000 C 01/15/16 105.0 0.10 0.60
CME 160115C00110000 C 01/15/16 110.0 0.00 0.50
CME 160115C00115000 C 01/15/16 115.0 0.00 0.45
CME 160115C00120000 C 01/15/16 120.0 0.00 0.40
CME 160115P00035000 P 01/15/16 35.0 0.05 0.55
CME 160115P00037500 P 01/15/16 37.5 0.15 0.65
CME 160115P00040000 P 01/15/16 40.0 0.20 0.70
CME 160115P00042500 P 01/15/16 42.5 0.30 0.80
CME 160115P00045000 P 01/15/16 45.0 0.45 0.95
CME 160115P00047500 P 01/15/16 47.5 0.55 1.15
CME 160115P00050000 P 01/15/16 50.0 0.75 1.40
CME 160115P00055000 P 01/15/16 55.0 1.75 2.10
CME 160115P00057500 P 01/15/16 57.5 1.95 2.60
CME 160115P00060000 P 01/15/16 60.0 2.45 3.20
CME 160115P00062500 P 01/15/16 62.5 3.30 4.00
CME 160115P00065000 P 01/15/16 65.0 4.10 4.80
CME 160115P00067500 P 01/15/16 67.5 5.10 5.70
CME 160115P00070000 P 01/15/16 70.0 6.20 6.90
CME 160115P00072500 P 01/15/16 72.5 7.50 8.20
CME 160115P00075000 P 01/15/16 75.0 8.90 9.60
CME 160115P00077500 P 01/15/16 77.5 9.30 11.40
CME 160115P00080000 P 01/15/16 80.0 10.90 13.10
CME 160115P00082500 P 01/15/16 82.5 12.10 15.10
CME 160115P00085000 P 01/15/16 85.0 13.90 17.10
CME 160115P00087500 P 01/15/16 87.5 16.00 20.30
CME 160115P00090000 P 01/15/16 90.0 18.20 21.30
CME 160115P00092500 P 01/15/16 92.5 20.50 24.50
CME 160115P00095000 P 01/15/16 95.0 22.70 26.00
CME 160115P00100000 P 01/15/16 100.0 27.30 31.50
CME 160115P00105000 P 01/15/16 105.0 32.20 36.60
CME 160115P00110000 P 01/15/16 110.0 37.10 41.10
CME 160115P00115000 P 01/15/16 115.0 41.80 46.30
CME 160115P00120000 P 01/15/16 120.0 46.80 50.90

OPRA data is delayed 15 minutes.