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 (2015-04-17)Premium Content

Cme Group Inc (CME)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 150424C00075000 C 04/24/15 75.0 13.70 17.90
CME 150424C00079000 C 04/24/15 79.0 10.80 13.00
CME 150424C00080000 C 04/24/15 80.0 9.10 11.30
CME 150424C00081000 C 04/24/15 81.0 8.90 10.40
CME 150424C00081500 C 04/24/15 81.5 8.40 9.80
CME 150424C00082000 C 04/24/15 82.0 7.90 9.30
CME 150424C00082500 C 04/24/15 82.5 7.50 8.80
CME 150424C00083000 C 04/24/15 83.0 7.00 8.30
CME 150424C00083500 C 04/24/15 83.5 6.50 7.80
CME 150424C00084000 C 04/24/15 84.0 5.90 7.30
CME 150424C00084500 C 04/24/15 84.5 5.50 6.80
CME 150424C00085000 C 04/24/15 85.0 5.10 6.30
CME 150424C00085500 C 04/24/15 85.5 4.60 5.80
CME 150424C00086000 C 04/24/15 86.0 4.10 5.30
CME 150424C00086500 C 04/24/15 86.5 3.60 4.80
CME 150424C00087000 C 04/24/15 87.0 3.20 4.30
CME 150424C00087500 C 04/24/15 87.5 2.70 3.90
CME 150424C00088000 C 04/24/15 88.0 2.30 3.40
CME 150424C00088500 C 04/24/15 88.5 1.90 2.90
CME 150424C00089000 C 04/24/15 89.0 1.50 2.45
CME 150424C00089500 C 04/24/15 89.5 1.55 2.00
CME 150424C00090000 C 04/24/15 90.0 1.20 1.60
CME 150424C00090500 C 04/24/15 90.5 0.85 1.20
CME 150424C00091000 C 04/24/15 91.0 0.60 0.85
CME 150424C00091500 C 04/24/15 91.5 0.40 0.65
CME 150424C00092000 C 04/24/15 92.0 0.25 0.35
CME 150424C00092500 C 04/24/15 92.5 0.15 0.30
CME 150424C00093000 C 04/24/15 93.0 0.05 0.20
CME 150424C00093500 C 04/24/15 93.5 0.00 0.15
CME 150424C00094000 C 04/24/15 94.0 0.00 0.10
CME 150424C00094500 C 04/24/15 94.5 0.00 0.05
CME 150424C00095000 C 04/24/15 95.0 0.00 0.05
CME 150424C00095500 C 04/24/15 95.5 0.00 0.05
CME 150424C00096000 C 04/24/15 96.0 0.00 0.05
CME 150424C00096500 C 04/24/15 96.5 0.00 0.05
CME 150424C00097000 C 04/24/15 97.0 0.00 0.05
CME 150424C00097500 C 04/24/15 97.5 0.00 0.05
CME 150424C00098000 C 04/24/15 98.0 0.00 0.05
CME 150424C00098500 C 04/24/15 98.5 0.00 0.05
CME 150424C00099000 C 04/24/15 99.0 0.00 0.05
CME 150424C00099500 C 04/24/15 99.5 0.00 0.05
CME 150424C00100000 C 04/24/15 100.0 0.00 0.05
CME 150424C00101000 C 04/24/15 101.0 0.00 0.05
CME 150424C00102000 C 04/24/15 102.0 0.00 0.05
CME 150424C00103000 C 04/24/15 103.0 0.00 0.05
CME 150424C00104000 C 04/24/15 104.0 0.00 0.05
CME 150424C00105000 C 04/24/15 105.0 0.00 0.05
CME 150424C00106000 C 04/24/15 106.0 0.00 0.05
CME 150424C00107000 C 04/24/15 107.0 0.00 0.05
CME 150424C00108000 C 04/24/15 108.0 0.00 0.05
CME 150424C00109000 C 04/24/15 109.0 0.00 0.05
CME 150424C00110000 C 04/24/15 110.0 0.00 0.05
CME 150424P00075000 P 04/24/15 75.0 0.00 0.05
CME 150424P00079000 P 04/24/15 79.0 0.00 0.05
CME 150424P00080000 P 04/24/15 80.0 0.00 0.05
CME 150424P00081000 P 04/24/15 81.0 0.00 0.05
CME 150424P00081500 P 04/24/15 81.5 0.00 0.05
CME 150424P00082000 P 04/24/15 82.0 0.00 0.05
CME 150424P00082500 P 04/24/15 82.5 0.00 0.10
CME 150424P00083000 P 04/24/15 83.0 0.00 0.10
CME 150424P00083500 P 04/24/15 83.5 0.00 0.10
CME 150424P00084000 P 04/24/15 84.0 0.00 0.10
CME 150424P00084500 P 04/24/15 84.5 0.00 0.10
CME 150424P00085000 P 04/24/15 85.0 0.00 0.10
CME 150424P00085500 P 04/24/15 85.5 0.00 0.15
CME 150424P00086000 P 04/24/15 86.0 0.00 0.15
CME 150424P00086500 P 04/24/15 86.5 0.00 0.15
CME 150424P00087000 P 04/24/15 87.0 0.00 0.20
CME 150424P00087500 P 04/24/15 87.5 0.05 0.20
CME 150424P00088000 P 04/24/15 88.0 0.05 0.25
CME 150424P00088500 P 04/24/15 88.5 0.10 0.25
CME 150424P00089000 P 04/24/15 89.0 0.15 0.30
CME 150424P00089500 P 04/24/15 89.5 0.20 0.35
CME 150424P00090000 P 04/24/15 90.0 0.30 0.45
CME 150424P00090500 P 04/24/15 90.5 0.50 0.70
CME 150424P00091000 P 04/24/15 91.0 0.70 0.90
CME 150424P00091500 P 04/24/15 91.5 1.00 1.25
CME 150424P00092000 P 04/24/15 92.0 1.35 1.60
CME 150424P00092500 P 04/24/15 92.5 1.55 2.55
CME 150424P00093000 P 04/24/15 93.0 1.90 2.55
CME 150424P00093500 P 04/24/15 93.5 2.30 3.10
CME 150424P00094000 P 04/24/15 94.0 2.80 3.60
CME 150424P00094500 P 04/24/15 94.5 3.30 4.10
CME 150424P00095000 P 04/24/15 95.0 3.80 4.60
CME 150424P00095500 P 04/24/15 95.5 4.20 5.10
CME 150424P00096000 P 04/24/15 96.0 4.70 5.60
CME 150424P00096500 P 04/24/15 96.5 5.20 6.10
CME 150424P00097000 P 04/24/15 97.0 5.20 6.60
CME 150424P00097500 P 04/24/15 97.5 6.20 7.60
CME 150424P00098000 P 04/24/15 98.0 6.10 8.40
CME 150424P00098500 P 04/24/15 98.5 6.70 8.20
CME 150424P00099000 P 04/24/15 99.0 7.60 9.10
CME 150424P00099500 P 04/24/15 99.5 7.60 9.20
CME 150424P00100000 P 04/24/15 100.0 8.10 11.00
CME 150424P00101000 P 04/24/15 101.0 9.10 12.00
CME 150424P00102000 P 04/24/15 102.0 9.90 12.80
CME 150424P00103000 P 04/24/15 103.0 11.10 14.00
CME 150424P00104000 P 04/24/15 104.0 12.00 15.10
CME 150424P00105000 P 04/24/15 105.0 12.90 15.80
CME 150424P00106000 P 04/24/15 106.0 13.50 17.20
CME 150424P00107000 P 04/24/15 107.0 15.00 17.80
CME 150424P00108000 P 04/24/15 108.0 16.00 18.80
CME 150424P00109000 P 04/24/15 109.0 16.30 19.80
CME 150424P00110000 P 04/24/15 110.0 17.40 20.80
CME 150501C00080000 C 05/01/15 80.0 10.00 12.00
CME 150501C00081000 C 05/01/15 81.0 9.10 10.40
CME 150501C00081500 C 05/01/15 81.5 8.60 9.90
CME 150501C00082000 C 05/01/15 82.0 8.10 9.40
CME 150501C00082500 C 05/01/15 82.5 7.70 8.90
CME 150501C00083000 C 05/01/15 83.0 7.20 8.40
CME 150501C00083500 C 05/01/15 83.5 6.80 8.00
CME 150501C00084000 C 05/01/15 84.0 6.30 7.70
CME 150501C00084500 C 05/01/15 84.5 5.80 7.00
CME 150501C00085000 C 05/01/15 85.0 5.30 6.60
CME 150501C00085500 C 05/01/15 85.5 4.90 6.10
CME 150501C00086000 C 05/01/15 86.0 4.40 5.70
CME 150501C00086500 C 05/01/15 86.5 4.10 5.20
CME 150501C00087000 C 05/01/15 87.0 3.70 4.70
CME 150501C00087500 C 05/01/15 87.5 3.30 4.30
CME 150501C00088000 C 05/01/15 88.0 3.10 3.90
CME 150501C00088500 C 05/01/15 88.5 3.00 3.50
CME 150501C00089000 C 05/01/15 89.0 2.60 3.10
CME 150501C00089500 C 05/01/15 89.5 2.25 2.70
CME 150501C00090000 C 05/01/15 90.0 1.95 2.25
CME 150501C00090500 C 05/01/15 90.5 1.65 2.00
CME 150501C00091000 C 05/01/15 91.0 1.35 1.65
CME 150501C00091500 C 05/01/15 91.5 1.15 1.30
CME 150501C00092000 C 05/01/15 92.0 0.90 1.20
CME 150501C00092500 C 05/01/15 92.5 0.75 1.00
CME 150501C00093000 C 05/01/15 93.0 0.60 0.85
CME 150501C00093500 C 05/01/15 93.5 0.45 0.65
CME 150501C00094000 C 05/01/15 94.0 0.35 0.55
CME 150501C00094500 C 05/01/15 94.5 0.30 0.45
CME 150501C00095000 C 05/01/15 95.0 0.20 0.40
CME 150501C00095500 C 05/01/15 95.5 0.20 0.30
CME 150501C00096000 C 05/01/15 96.0 0.15 0.20
CME 150501C00096500 C 05/01/15 96.5 0.10 0.25
CME 150501C00097000 C 05/01/15 97.0 0.05 0.20
CME 150501C00097500 C 05/01/15 97.5 0.05 0.20
CME 150501C00098000 C 05/01/15 98.0 0.00 0.15
CME 150501C00098500 C 05/01/15 98.5 0.00 0.15
CME 150501C00099000 C 05/01/15 99.0 0.00 0.15
CME 150501C00099500 C 05/01/15 99.5 0.00 0.15
CME 150501C00100000 C 05/01/15 100.0 0.00 0.15
CME 150501C00101000 C 05/01/15 101.0 0.00 0.10
CME 150501C00102000 C 05/01/15 102.0 0.00 0.10
CME 150501C00103000 C 05/01/15 103.0 0.00 0.10
CME 150501C00104000 C 05/01/15 104.0 0.00 0.10
CME 150501C00105000 C 05/01/15 105.0 0.00 0.10
CME 150501C00106000 C 05/01/15 106.0 0.00 0.05
CME 150501C00107000 C 05/01/15 107.0 0.00 0.05
CME 150501C00108000 C 05/01/15 108.0 0.00 0.05
CME 150501C00109000 C 05/01/15 109.0 0.00 0.05
CME 150501C00110000 C 05/01/15 110.0 0.00 0.05
CME 150501P00080000 P 05/01/15 80.0 0.05 0.20
CME 150501P00081000 P 05/01/15 81.0 0.05 0.20
CME 150501P00081500 P 05/01/15 81.5 0.05 0.25
CME 150501P00082000 P 05/01/15 82.0 0.10 0.20
CME 150501P00082500 P 05/01/15 82.5 0.10 0.25
CME 150501P00083000 P 05/01/15 83.0 0.10 0.30
CME 150501P00083500 P 05/01/15 83.5 0.10 0.30
CME 150501P00084000 P 05/01/15 84.0 0.15 0.35
CME 150501P00084500 P 05/01/15 84.5 0.15 0.35
CME 150501P00085000 P 05/01/15 85.0 0.20 0.40
CME 150501P00085500 P 05/01/15 85.5 0.25 0.35
CME 150501P00086000 P 05/01/15 86.0 0.30 0.50
CME 150501P00086500 P 05/01/15 86.5 0.35 0.50
CME 150501P00087000 P 05/01/15 87.0 0.40 0.60
CME 150501P00087500 P 05/01/15 87.5 0.45 0.60
CME 150501P00088000 P 05/01/15 88.0 0.55 0.75
CME 150501P00088500 P 05/01/15 88.5 0.65 0.85
CME 150501P00089000 P 05/01/15 89.0 0.80 0.95
CME 150501P00089500 P 05/01/15 89.5 0.90 1.15
CME 150501P00090000 P 05/01/15 90.0 1.10 1.35
CME 150501P00090500 P 05/01/15 90.5 1.30 1.55
CME 150501P00091000 P 05/01/15 91.0 1.45 1.75
CME 150501P00091500 P 05/01/15 91.5 1.75 2.05
CME 150501P00092000 P 05/01/15 92.0 1.95 2.30
CME 150501P00092500 P 05/01/15 92.5 2.30 2.65
CME 150501P00093000 P 05/01/15 93.0 2.65 3.00
CME 150501P00093500 P 05/01/15 93.5 2.90 3.50
CME 150501P00094000 P 05/01/15 94.0 3.20 4.00
CME 150501P00094500 P 05/01/15 94.5 3.60 4.80
CME 150501P00095000 P 05/01/15 95.0 4.00 5.20
CME 150501P00095500 P 05/01/15 95.5 4.50 5.70
CME 150501P00096000 P 05/01/15 96.0 4.90 6.10
CME 150501P00096500 P 05/01/15 96.5 5.40 6.70
CME 150501P00097000 P 05/01/15 97.0 5.90 7.10
CME 150501P00097500 P 05/01/15 97.5 6.30 7.60
CME 150501P00098000 P 05/01/15 98.0 6.80 8.10
CME 150501P00098500 P 05/01/15 98.5 7.30 9.10
CME 150501P00099000 P 05/01/15 99.0 7.80 9.90
CME 150501P00099500 P 05/01/15 99.5 8.10 10.50
CME 150501P00100000 P 05/01/15 100.0 8.70 10.00
CME 150501P00101000 P 05/01/15 101.0 9.60 11.50
CME 150501P00102000 P 05/01/15 102.0 10.20 13.10
CME 150501P00103000 P 05/01/15 103.0 11.20 14.10
CME 150501P00104000 P 05/01/15 104.0 11.70 15.40
CME 150501P00105000 P 05/01/15 105.0 13.10 16.10
CME 150501P00106000 P 05/01/15 106.0 14.10 16.80
CME 150501P00107000 P 05/01/15 107.0 14.30 17.80
CME 150501P00108000 P 05/01/15 108.0 15.20 18.90
CME 150501P00109000 P 05/01/15 109.0 16.20 19.80
CME 150501P00110000 P 05/01/15 110.0 17.30 21.00
CME 150508C00080000 C 05/08/15 80.0 10.10 11.40
CME 150508C00081000 C 05/08/15 81.0 9.20 10.40
CME 150508C00081500 C 05/08/15 81.5 8.70 10.00
CME 150508C00082000 C 05/08/15 82.0 8.20 9.50
CME 150508C00082500 C 05/08/15 82.5 7.80 9.00
CME 150508C00083000 C 05/08/15 83.0 7.30 8.50
CME 150508C00083500 C 05/08/15 83.5 6.90 8.00
CME 150508C00084000 C 05/08/15 84.0 6.40 7.60
CME 150508C00084500 C 05/08/15 84.5 6.00 7.10
CME 150508C00085000 C 05/08/15 85.0 5.50 6.60
CME 150508C00085500 C 05/08/15 85.5 5.10 6.20
CME 150508C00086000 C 05/08/15 86.0 4.70 5.70
CME 150508C00086500 C 05/08/15 86.5 4.20 5.30
CME 150508C00087000 C 05/08/15 87.0 3.40 4.90
CME 150508C00087500 C 05/08/15 87.5 3.70 4.50
CME 150508C00088000 C 05/08/15 88.0 3.50 4.10
CME 150508C00088500 C 05/08/15 88.5 3.20 3.60
CME 150508C00089000 C 05/08/15 89.0 2.85 3.20
CME 150508C00089500 C 05/08/15 89.5 2.50 2.85
CME 150508C00090000 C 05/08/15 90.0 2.20 2.55
CME 150508C00090500 C 05/08/15 90.5 1.90 2.25
CME 150508C00091000 C 05/08/15 91.0 1.60 1.90
CME 150508C00091500 C 05/08/15 91.5 1.40 1.60
CME 150508C00092000 C 05/08/15 92.0 1.15 1.45
CME 150508C00092500 C 05/08/15 92.5 1.00 1.15
CME 150508C00093000 C 05/08/15 93.0 0.80 1.00
CME 150508C00093500 C 05/08/15 93.5 0.65 0.90
CME 150508C00094000 C 05/08/15 94.0 0.55 0.75
CME 150508C00094500 C 05/08/15 94.5 0.45 0.60
CME 150508C00095000 C 05/08/15 95.0 0.35 0.55
CME 150508C00095500 C 05/08/15 95.5 0.25 0.45
CME 150508C00096000 C 05/08/15 96.0 0.20 0.40
CME 150508C00096500 C 05/08/15 96.5 0.15 0.35
CME 150508C00097000 C 05/08/15 97.0 0.15 0.30
CME 150508C00097500 C 05/08/15 97.5 0.10 0.25
CME 150508C00098000 C 05/08/15 98.0 0.10 0.25
CME 150508C00098500 C 05/08/15 98.5 0.05 0.20
CME 150508C00099000 C 05/08/15 99.0 0.05 0.20
CME 150508C00099500 C 05/08/15 99.5 0.05 0.15
CME 150508C00100000 C 05/08/15 100.0 0.00 0.15
CME 150508C00101000 C 05/08/15 101.0 0.00 0.15
CME 150508C00102000 C 05/08/15 102.0 0.00 0.10
CME 150508C00103000 C 05/08/15 103.0 0.00 0.10
CME 150508C00104000 C 05/08/15 104.0 0.00 0.10
CME 150508C00105000 C 05/08/15 105.0 0.00 0.10
CME 150508C00106000 C 05/08/15 106.0 0.00 0.10
CME 150508C00107000 C 05/08/15 107.0 0.00 0.10
CME 150508C00108000 C 05/08/15 108.0 0.00 0.10
CME 150508C00110000 C 05/08/15 110.0 0.00 0.05
CME 150508P00080000 P 05/08/15 80.0 0.10 0.25
CME 150508P00081000 P 05/08/15 81.0 0.10 0.30
CME 150508P00081500 P 05/08/15 81.5 0.10 0.30
CME 150508P00082000 P 05/08/15 82.0 0.15 0.35
CME 150508P00082500 P 05/08/15 82.5 0.15 0.35
CME 150508P00083000 P 05/08/15 83.0 0.20 0.35
CME 150508P00083500 P 05/08/15 83.5 0.20 0.40
CME 150508P00084000 P 05/08/15 84.0 0.25 0.45
CME 150508P00084500 P 05/08/15 84.5 0.30 0.45
CME 150508P00085000 P 05/08/15 85.0 0.30 0.55
CME 150508P00085500 P 05/08/15 85.5 0.35 0.50
CME 150508P00086000 P 05/08/15 86.0 0.40 0.55
CME 150508P00086500 P 05/08/15 86.5 0.45 0.65
CME 150508P00087000 P 05/08/15 87.0 0.55 0.70
CME 150508P00087500 P 05/08/15 87.5 0.60 0.85
CME 150508P00088000 P 05/08/15 88.0 0.70 0.90
CME 150508P00088500 P 05/08/15 88.5 0.80 1.10
CME 150508P00089000 P 05/08/15 89.0 0.95 1.15
CME 150508P00089500 P 05/08/15 89.5 1.10 1.35
CME 150508P00090000 P 05/08/15 90.0 1.25 1.55
CME 150508P00090500 P 05/08/15 90.5 1.45 1.70
CME 150508P00091000 P 05/08/15 91.0 1.65 2.00
CME 150508P00091500 P 05/08/15 91.5 1.90 2.25
CME 150508P00092000 P 05/08/15 92.0 2.15 2.50
CME 150508P00092500 P 05/08/15 92.5 2.45 2.80
CME 150508P00093000 P 05/08/15 93.0 2.80 3.10
CME 150508P00093500 P 05/08/15 93.5 3.10 3.60
CME 150508P00094000 P 05/08/15 94.0 3.40 4.10
CME 150508P00094500 P 05/08/15 94.5 3.80 4.90
CME 150508P00095000 P 05/08/15 95.0 4.20 5.30
CME 150508P00095500 P 05/08/15 95.5 4.60 5.80
CME 150508P00096000 P 05/08/15 96.0 4.90 6.30
CME 150508P00096500 P 05/08/15 96.5 5.50 6.70
CME 150508P00097000 P 05/08/15 97.0 5.90 7.20
CME 150508P00097500 P 05/08/15 97.5 6.40 7.70
CME 150508P00098000 P 05/08/15 98.0 6.30 8.20
CME 150508P00098500 P 05/08/15 98.5 7.30 8.50
CME 150508P00099000 P 05/08/15 99.0 7.80 9.90
CME 150508P00099500 P 05/08/15 99.5 8.20 9.70
CME 150508P00100000 P 05/08/15 100.0 8.50 10.20
CME 150508P00101000 P 05/08/15 101.0 9.10 11.50
CME 150508P00102000 P 05/08/15 102.0 10.40 12.30
CME 150508P00103000 P 05/08/15 103.0 11.40 13.30
CME 150508P00104000 P 05/08/15 104.0 12.20 15.00
CME 150508P00105000 P 05/08/15 105.0 13.20 16.10
CME 150508P00106000 P 05/08/15 106.0 13.50 17.40
CME 150508P00107000 P 05/08/15 107.0 15.10 18.00
CME 150508P00108000 P 05/08/15 108.0 15.30 18.80
CME 150508P00110000 P 05/08/15 110.0 17.20 20.80
CME 150515C00050000 C 05/15/15 50.0 38.70 42.80
CME 150515C00055000 C 05/15/15 55.0 33.80 37.80
CME 150515C00060000 C 05/15/15 60.0 29.00 31.90
CME 150515C00062500 C 05/15/15 62.5 26.10 30.40
CME 150515C00065000 C 05/15/15 65.0 24.10 26.90
CME 150515C00067500 C 05/15/15 67.5 21.10 25.10
CME 150515C00070000 C 05/15/15 70.0 18.70 22.70
CME 150515C00071000 C 05/15/15 71.0 17.80 21.60
CME 150515C00072000 C 05/15/15 72.0 16.70 20.60
CME 150515C00072500 C 05/15/15 72.5 16.20 20.10
CME 150515C00073000 C 05/15/15 73.0 15.80 19.60
CME 150515C00074000 C 05/15/15 74.0 14.80 18.60
CME 150515C00075000 C 05/15/15 75.0 14.10 17.00
CME 150515C00075500 C 05/15/15 75.5 13.30 17.10
CME 150515C00076000 C 05/15/15 76.0 12.80 16.60
CME 150515C00076500 C 05/15/15 76.5 12.30 16.10
CME 150515C00077000 C 05/15/15 77.0 11.60 15.60
CME 150515C00077500 C 05/15/15 77.5 11.30 15.20
CME 150515C00078000 C 05/15/15 78.0 11.60 13.50
CME 150515C00078500 C 05/15/15 78.5 11.10 13.00
CME 150515C00079000 C 05/15/15 79.0 10.60 12.60
CME 150515C00079500 C 05/15/15 79.5 10.70 13.20
CME 150515C00080000 C 05/15/15 80.0 10.20 11.50
CME 150515C00080500 C 05/15/15 80.5 9.70 12.20
CME 150515C00081000 C 05/15/15 81.0 8.70 10.60
CME 150515C00081500 C 05/15/15 81.5 8.80 10.00
CME 150515C00082000 C 05/15/15 82.0 8.30 9.50
CME 150515C00082500 C 05/15/15 82.5 7.80 9.10
CME 150515C00083000 C 05/15/15 83.0 7.40 8.60
CME 150515C00083500 C 05/15/15 83.5 7.00 8.10
CME 150515C00084000 C 05/15/15 84.0 6.50 7.70
CME 150515C00084500 C 05/15/15 84.5 6.00 7.20
CME 150515C00085000 C 05/15/15 85.0 5.60 6.80
CME 150515C00085500 C 05/15/15 85.5 5.20 6.30
CME 150515C00086000 C 05/15/15 86.0 4.80 5.90
CME 150515C00086500 C 05/15/15 86.5 4.40 5.50
CME 150515C00087000 C 05/15/15 87.0 4.00 5.00
CME 150515C00087500 C 05/15/15 87.5 3.80 4.60
CME 150515C00088000 C 05/15/15 88.0 3.60 4.20
CME 150515C00088500 C 05/15/15 88.5 3.30 3.80
CME 150515C00089000 C 05/15/15 89.0 3.00 3.40
CME 150515C00089500 C 05/15/15 89.5 2.65 3.10
CME 150515C00090000 C 05/15/15 90.0 2.40 2.75
CME 150515C00090500 C 05/15/15 90.5 2.10 2.45
CME 150515C00091000 C 05/15/15 91.0 1.85 2.20
CME 150515C00091500 C 05/15/15 91.5 1.60 1.80
CME 150515C00092000 C 05/15/15 92.0 1.40 1.70
CME 150515C00092500 C 05/15/15 92.5 1.20 1.40
CME 150515C00093000 C 05/15/15 93.0 1.00 1.20
CME 150515C00093500 C 05/15/15 93.5 0.85 1.05
CME 150515C00094000 C 05/15/15 94.0 0.70 0.90
CME 150515C00094500 C 05/15/15 94.5 0.60 0.80
CME 150515C00095000 C 05/15/15 95.0 0.50 0.65
CME 150515C00095500 C 05/15/15 95.5 0.40 0.60
CME 150515C00096000 C 05/15/15 96.0 0.35 0.50
CME 150515C00096500 C 05/15/15 96.5 0.25 0.45
CME 150515C00097000 C 05/15/15 97.0 0.20 0.40
CME 150515C00097500 C 05/15/15 97.5 0.20 0.30
CME 150515C00098000 C 05/15/15 98.0 0.10 0.30
CME 150515C00098500 C 05/15/15 98.5 0.10 0.25
CME 150515C00099000 C 05/15/15 99.0 0.10 0.25
CME 150515C00099500 C 05/15/15 99.5 0.05 0.25
CME 150515C00100000 C 05/15/15 100.0 0.10 0.20
CME 150515C00101000 C 05/15/15 101.0 0.00 0.20
CME 150515C00102000 C 05/15/15 102.0 0.00 0.15
CME 150515C00103000 C 05/15/15 103.0 0.00 0.15
CME 150515C00104000 C 05/15/15 104.0 0.00 0.15
CME 150515C00105000 C 05/15/15 105.0 0.00 0.10
CME 150515C00106000 C 05/15/15 106.0 0.00 0.10
CME 150515C00107000 C 05/15/15 107.0 0.00 0.10
CME 150515C00108000 C 05/15/15 108.0 0.00 0.10
CME 150515C00109000 C 05/15/15 109.0 0.00 0.10
CME 150515C00110000 C 05/15/15 110.0 0.00 0.10
CME 150515C00111000 C 05/15/15 111.0 0.00 0.10
CME 150515C00112000 C 05/15/15 112.0 0.00 0.10
CME 150515C00113000 C 05/15/15 113.0 0.00 0.05
CME 150515C00114000 C 05/15/15 114.0 0.00 0.05
CME 150515C00115000 C 05/15/15 115.0 0.00 0.05
CME 150515C00120000 C 05/15/15 120.0 0.00 0.05
CME 150515C00125000 C 05/15/15 125.0 0.00 0.05
CME 150515C00130000 C 05/15/15 130.0 0.00 0.05
CME 150515C00135000 C 05/15/15 135.0 0.00 0.05
CME 150515C00140000 C 05/15/15 140.0 0.00 0.05
CME 150515C00145000 C 05/15/15 145.0 0.00 0.05
CME 150515P00050000 P 05/15/15 50.0 0.00 0.05
CME 150515P00055000 P 05/15/15 55.0 0.00 0.05
CME 150515P00060000 P 05/15/15 60.0 0.00 0.05
CME 150515P00062500 P 05/15/15 62.5 0.00 0.05
CME 150515P00065000 P 05/15/15 65.0 0.00 0.05
CME 150515P00067500 P 05/15/15 67.5 0.00 0.10
CME 150515P00070000 P 05/15/15 70.0 0.00 0.05
CME 150515P00071000 P 05/15/15 71.0 0.00 0.15
CME 150515P00072000 P 05/15/15 72.0 0.00 0.15
CME 150515P00072500 P 05/15/15 72.5 0.00 0.15
CME 150515P00073000 P 05/15/15 73.0 0.00 0.20
CME 150515P00074000 P 05/15/15 74.0 0.00 0.20
CME 150515P00075000 P 05/15/15 75.0 0.00 0.15
CME 150515P00075500 P 05/15/15 75.5 0.05 0.20
CME 150515P00076000 P 05/15/15 76.0 0.05 0.20
CME 150515P00076500 P 05/15/15 76.5 0.05 0.20
CME 150515P00077000 P 05/15/15 77.0 0.05 0.20
CME 150515P00077500 P 05/15/15 77.5 0.00 0.30
CME 150515P00078000 P 05/15/15 78.0 0.05 0.25
CME 150515P00078500 P 05/15/15 78.5 0.05 0.25
CME 150515P00079000 P 05/15/15 79.0 0.10 0.30
CME 150515P00079500 P 05/15/15 79.5 0.10 0.30
CME 150515P00080000 P 05/15/15 80.0 0.10 0.30
CME 150515P00080500 P 05/15/15 80.5 0.15 0.35
CME 150515P00081000 P 05/15/15 81.0 0.15 0.40
CME 150515P00081500 P 05/15/15 81.5 0.15 0.40
CME 150515P00082000 P 05/15/15 82.0 0.20 0.40
CME 150515P00082500 P 05/15/15 82.5 0.20 0.45
CME 150515P00083000 P 05/15/15 83.0 0.25 0.50
CME 150515P00083500 P 05/15/15 83.5 0.30 0.50
CME 150515P00084000 P 05/15/15 84.0 0.30 0.55
CME 150515P00084500 P 05/15/15 84.5 0.35 0.50
CME 150515P00085000 P 05/15/15 85.0 0.45 0.55
CME 150515P00085500 P 05/15/15 85.5 0.45 0.65
CME 150515P00086000 P 05/15/15 86.0 0.50 0.75
CME 150515P00086500 P 05/15/15 86.5 0.60 0.75
CME 150515P00087000 P 05/15/15 87.0 0.65 0.95
CME 150515P00087500 P 05/15/15 87.5 0.75 0.95
CME 150515P00088000 P 05/15/15 88.0 0.85 1.15
CME 150515P00088500 P 05/15/15 88.5 1.00 1.30
CME 150515P00089000 P 05/15/15 89.0 1.15 1.45
CME 150515P00089500 P 05/15/15 89.5 1.30 1.60
CME 150515P00090000 P 05/15/15 90.0 1.45 1.75
CME 150515P00090500 P 05/15/15 90.5 1.70 1.95
CME 150515P00091000 P 05/15/15 91.0 1.90 2.15
CME 150515P00091500 P 05/15/15 91.5 2.15 2.40
CME 150515P00092000 P 05/15/15 92.0 2.40 2.75
CME 150515P00092500 P 05/15/15 92.5 2.60 3.00
CME 150515P00093000 P 05/15/15 93.0 2.95 3.30
CME 150515P00093500 P 05/15/15 93.5 3.30 3.80
CME 150515P00094000 P 05/15/15 94.0 3.60 4.70
CME 150515P00094500 P 05/15/15 94.5 3.90 5.10
CME 150515P00095000 P 05/15/15 95.0 4.30 5.50
CME 150515P00095500 P 05/15/15 95.5 4.70 6.00
CME 150515P00096000 P 05/15/15 96.0 5.10 6.40
CME 150515P00096500 P 05/15/15 96.5 5.60 6.80
CME 150515P00097000 P 05/15/15 97.0 6.00 7.30
CME 150515P00097500 P 05/15/15 97.5 6.50 7.80
CME 150515P00098000 P 05/15/15 98.0 6.90 8.20
CME 150515P00098500 P 05/15/15 98.5 7.30 8.70
CME 150515P00099000 P 05/15/15 99.0 7.80 9.20
CME 150515P00099500 P 05/15/15 99.5 8.30 9.70
CME 150515P00100000 P 05/15/15 100.0 8.20 11.10
CME 150515P00101000 P 05/15/15 101.0 8.60 12.40
CME 150515P00102000 P 05/15/15 102.0 9.60 13.40
CME 150515P00103000 P 05/15/15 103.0 10.60 14.50
CME 150515P00104000 P 05/15/15 104.0 11.50 15.40
CME 150515P00105000 P 05/15/15 105.0 13.10 16.20
CME 150515P00106000 P 05/15/15 106.0 13.50 17.30
CME 150515P00107000 P 05/15/15 107.0 14.50 18.40
CME 150515P00108000 P 05/15/15 108.0 15.10 18.70
CME 150515P00109000 P 05/15/15 109.0 16.20 20.30
CME 150515P00110000 P 05/15/15 110.0 18.00 20.80
CME 150515P00111000 P 05/15/15 111.0 18.20 21.70
CME 150515P00112000 P 05/15/15 112.0 19.20 23.20
CME 150515P00113000 P 05/15/15 113.0 20.20 24.30
CME 150515P00114000 P 05/15/15 114.0 21.20 25.30
CME 150515P00115000 P 05/15/15 115.0 22.20 25.80
CME 150515P00120000 P 05/15/15 120.0 27.20 31.10
CME 150515P00125000 P 05/15/15 125.0 32.20 35.80
CME 150515P00130000 P 05/15/15 130.0 37.20 41.10
CME 150515P00135000 P 05/15/15 135.0 42.10 46.10
CME 150515P00140000 P 05/15/15 140.0 47.30 51.30
CME 150515P00145000 P 05/15/15 145.0 52.10 56.30
CME 150522C00070000 C 05/22/15 70.0 19.50 21.50
CME 150522C00075000 C 05/22/15 75.0 14.80 16.80
CME 150522C00080000 C 05/22/15 80.0 10.10 11.70
CME 150522C00081000 C 05/22/15 81.0 9.40 10.70
CME 150522C00081500 C 05/22/15 81.5 8.90 10.20
CME 150522C00082000 C 05/22/15 82.0 8.50 9.70
CME 150522C00082500 C 05/22/15 82.5 8.00 9.20
CME 150522C00083000 C 05/22/15 83.0 7.60 8.80
CME 150522C00083500 C 05/22/15 83.5 7.10 8.30
CME 150522C00084000 C 05/22/15 84.0 6.70 7.80
CME 150522C00084500 C 05/22/15 84.5 6.30 7.40
CME 150522C00085000 C 05/22/15 85.0 5.90 6.90
CME 150522C00085500 C 05/22/15 85.5 5.40 6.50
CME 150522C00086000 C 05/22/15 86.0 5.00 6.10
CME 150522C00086500 C 05/22/15 86.5 4.60 5.60
CME 150522C00087000 C 05/22/15 87.0 4.30 5.20
CME 150522C00087500 C 05/22/15 87.5 4.00 4.80
CME 150522C00088000 C 05/22/15 88.0 3.90 4.40
CME 150522C00088500 C 05/22/15 88.5 3.50 3.90
CME 150522C00089000 C 05/22/15 89.0 3.20 3.60
CME 150522C00089500 C 05/22/15 89.5 2.90 3.30
CME 150522C00090000 C 05/22/15 90.0 2.55 2.95
CME 150522C00090500 C 05/22/15 90.5 2.25 2.60
CME 150522C00091000 C 05/22/15 91.0 2.00 2.40
CME 150522C00091500 C 05/22/15 91.5 1.75 2.05
CME 150522C00092000 C 05/22/15 92.0 1.55 1.85
CME 150522C00092500 C 05/22/15 92.5 1.35 1.55
CME 150522C00093000 C 05/22/15 93.0 1.15 1.40
CME 150522C00093500 C 05/22/15 93.5 1.00 1.20
CME 150522C00094000 C 05/22/15 94.0 0.85 1.05
CME 150522C00094500 C 05/22/15 94.5 0.75 0.90
CME 150522C00095000 C 05/22/15 95.0 0.65 0.80
CME 150522C00095500 C 05/22/15 95.5 0.55 0.70
CME 150522C00096000 C 05/22/15 96.0 0.40 0.65
CME 150522C00096500 C 05/22/15 96.5 0.35 0.55
CME 150522C00097000 C 05/22/15 97.0 0.30 0.50
CME 150522C00097500 C 05/22/15 97.5 0.25 0.45
CME 150522C00098000 C 05/22/15 98.0 0.20 0.40
CME 150522C00098500 C 05/22/15 98.5 0.15 0.35
CME 150522C00099000 C 05/22/15 99.0 0.15 0.30
CME 150522C00099500 C 05/22/15 99.5 0.10 0.30
CME 150522C00100000 C 05/22/15 100.0 0.10 0.25
CME 150522C00101000 C 05/22/15 101.0 0.05 0.20
CME 150522C00102000 C 05/22/15 102.0 0.05 0.20
CME 150522C00103000 C 05/22/15 103.0 0.05 0.15
CME 150522C00104000 C 05/22/15 104.0 0.00 0.15
CME 150522C00105000 C 05/22/15 105.0 0.00 0.15
CME 150522C00110000 C 05/22/15 110.0 0.00 0.10
CME 150522P00070000 P 05/22/15 70.0 0.05 0.15
CME 150522P00075000 P 05/22/15 75.0 0.05 0.20
CME 150522P00080000 P 05/22/15 80.0 0.20 0.35
CME 150522P00081000 P 05/22/15 81.0 0.20 0.45
CME 150522P00081500 P 05/22/15 81.5 0.25 0.45
CME 150522P00082000 P 05/22/15 82.0 0.30 0.50
CME 150522P00082500 P 05/22/15 82.5 0.30 0.55
CME 150522P00083000 P 05/22/15 83.0 0.35 0.50
CME 150522P00083500 P 05/22/15 83.5 0.35 0.60
CME 150522P00084000 P 05/22/15 84.0 0.40 0.65
CME 150522P00084500 P 05/22/15 84.5 0.50 0.65
CME 150522P00085000 P 05/22/15 85.0 0.55 0.70
CME 150522P00085500 P 05/22/15 85.5 0.60 0.75
CME 150522P00086000 P 05/22/15 86.0 0.70 0.80
CME 150522P00086500 P 05/22/15 86.5 0.75 0.90
CME 150522P00087000 P 05/22/15 87.0 0.85 1.00
CME 150522P00087500 P 05/22/15 87.5 1.00 1.10
CME 150522P00088000 P 05/22/15 88.0 1.10 1.25
CME 150522P00088500 P 05/22/15 88.5 1.25 1.40
CME 150522P00089000 P 05/22/15 89.0 1.40 1.55
CME 150522P00089500 P 05/22/15 89.5 1.55 1.75
CME 150522P00090000 P 05/22/15 90.0 1.75 1.90
CME 150522P00090500 P 05/22/15 90.5 1.95 2.15
CME 150522P00091000 P 05/22/15 91.0 2.15 2.35
CME 150522P00091500 P 05/22/15 91.5 2.45 2.60
CME 150522P00092000 P 05/22/15 92.0 2.70 2.90
CME 150522P00092500 P 05/22/15 92.5 3.00 3.20
CME 150522P00093000 P 05/22/15 93.0 3.30 3.50
CME 150522P00093500 P 05/22/15 93.5 3.60 3.90
CME 150522P00094000 P 05/22/15 94.0 3.90 4.50
CME 150522P00094500 P 05/22/15 94.5 4.20 5.20
CME 150522P00095000 P 05/22/15 95.0 4.40 5.60
CME 150522P00095500 P 05/22/15 95.5 4.80 6.00
CME 150522P00096000 P 05/22/15 96.0 5.20 6.40
CME 150522P00096500 P 05/22/15 96.5 5.70 6.90
CME 150522P00097000 P 05/22/15 97.0 6.10 7.30
CME 150522P00097500 P 05/22/15 97.5 6.50 7.80
CME 150522P00098000 P 05/22/15 98.0 7.00 8.40
CME 150522P00098500 P 05/22/15 98.5 7.40 8.90
CME 150522P00099000 P 05/22/15 99.0 7.80 9.40
CME 150522P00099500 P 05/22/15 99.5 7.70 10.40
CME 150522P00100000 P 05/22/15 100.0 8.70 10.90
CME 150522P00101000 P 05/22/15 101.0 9.10 12.10
CME 150522P00102000 P 05/22/15 102.0 10.10 12.70
CME 150522P00103000 P 05/22/15 103.0 11.10 13.70
CME 150522P00104000 P 05/22/15 104.0 11.90 15.30
CME 150522P00105000 P 05/22/15 105.0 12.60 16.40
CME 150522P00110000 P 05/22/15 110.0 17.30 21.30
CME 150529C00080000 C 05/29/15 80.0 9.10 11.70
CME 150529C00081000 C 05/29/15 81.0 9.40 10.80
CME 150529C00081500 C 05/29/15 81.5 9.00 10.30
CME 150529C00082000 C 05/29/15 82.0 8.50 9.80
CME 150529C00082500 C 05/29/15 82.5 8.10 9.30
CME 150529C00083000 C 05/29/15 83.0 7.60 8.90
CME 150529C00083500 C 05/29/15 83.5 7.20 8.40
CME 150529C00084000 C 05/29/15 84.0 6.80 7.90
CME 150529C00084500 C 05/29/15 84.5 6.30 7.50
CME 150529C00085000 C 05/29/15 85.0 6.00 7.00
CME 150529C00085500 C 05/29/15 85.5 5.50 6.60
CME 150529C00086000 C 05/29/15 86.0 5.20 6.20
CME 150529C00086500 C 05/29/15 86.5 4.80 5.70
CME 150529C00087000 C 05/29/15 87.0 4.40 5.30
CME 150529C00087500 C 05/29/15 87.5 4.20 4.90
CME 150529C00088000 C 05/29/15 88.0 4.00 4.50
CME 150529C00088500 C 05/29/15 88.5 3.70 4.20
CME 150529C00089000 C 05/29/15 89.0 3.30 3.80
CME 150529C00089500 C 05/29/15 89.5 3.00 3.50
CME 150529C00090000 C 05/29/15 90.0 2.70 3.20
CME 150529C00090500 C 05/29/15 90.5 2.45 2.85
CME 150529C00091000 C 05/29/15 91.0 2.15 2.55
CME 150529C00091500 C 05/29/15 91.5 1.95 2.30
CME 150529C00092000 C 05/29/15 92.0 1.70 1.95
CME 150529C00092500 C 05/29/15 92.5 1.50 1.70
CME 150529C00093000 C 05/29/15 93.0 1.30 1.50
CME 150529C00093500 C 05/29/15 93.5 1.15 1.30
CME 150529C00094000 C 05/29/15 94.0 1.00 1.20
CME 150529C00094500 C 05/29/15 94.5 0.85 1.00
CME 150529C00095000 C 05/29/15 95.0 0.75 0.90
CME 150529C00095500 C 05/29/15 95.5 0.65 0.80
CME 150529C00096000 C 05/29/15 96.0 0.55 0.70
CME 150529C00096500 C 05/29/15 96.5 0.40 0.65
CME 150529C00097000 C 05/29/15 97.0 0.35 0.55
CME 150529C00097500 C 05/29/15 97.5 0.30 0.50
CME 150529C00098000 C 05/29/15 98.0 0.25 0.45
CME 150529C00099000 C 05/29/15 99.0 0.20 0.40
CME 150529C00100000 C 05/29/15 100.0 0.15 0.30
CME 150529C00101000 C 05/29/15 101.0 0.10 0.25
CME 150529C00102000 C 05/29/15 102.0 0.05 0.20
CME 150529P00080000 P 05/29/15 80.0 0.25 0.45
CME 150529P00081000 P 05/29/15 81.0 0.30 0.50
CME 150529P00081500 P 05/29/15 81.5 0.30 0.50
CME 150529P00082000 P 05/29/15 82.0 0.35 0.60
CME 150529P00082500 P 05/29/15 82.5 0.35 0.60
CME 150529P00083000 P 05/29/15 83.0 0.40 0.60
CME 150529P00083500 P 05/29/15 83.5 0.45 0.60
CME 150529P00084000 P 05/29/15 84.0 0.50 0.70
CME 150529P00084500 P 05/29/15 84.5 0.55 0.80
CME 150529P00085000 P 05/29/15 85.0 0.60 0.80
CME 150529P00085500 P 05/29/15 85.5 0.65 0.85
CME 150529P00086000 P 05/29/15 86.0 0.80 0.95
CME 150529P00086500 P 05/29/15 86.5 0.85 1.15
CME 150529P00087000 P 05/29/15 87.0 1.00 1.10
CME 150529P00087500 P 05/29/15 87.5 1.10 1.25
CME 150529P00088000 P 05/29/15 88.0 1.20 1.40
CME 150529P00088500 P 05/29/15 88.5 1.40 1.55
CME 150529P00089000 P 05/29/15 89.0 1.50 1.70
CME 150529P00089500 P 05/29/15 89.5 1.70 1.95
CME 150529P00090000 P 05/29/15 90.0 1.90 2.05
CME 150529P00090500 P 05/29/15 90.5 2.10 2.30
CME 150529P00091000 P 05/29/15 91.0 2.30 2.55
CME 150529P00091500 P 05/29/15 91.5 2.55 2.75
CME 150529P00092000 P 05/29/15 92.0 2.85 3.20
CME 150529P00092500 P 05/29/15 92.5 3.10 3.50
CME 150529P00093000 P 05/29/15 93.0 3.40 3.80
CME 150529P00093500 P 05/29/15 93.5 3.70 4.10
CME 150529P00094000 P 05/29/15 94.0 4.00 4.50
CME 150529P00094500 P 05/29/15 94.5 4.40 5.30
CME 150529P00095000 P 05/29/15 95.0 4.50 5.80
CME 150529P00095500 P 05/29/15 95.5 4.90 6.10
CME 150529P00096000 P 05/29/15 96.0 5.30 6.50
CME 150529P00096500 P 05/29/15 96.5 5.70 7.00
CME 150529P00097000 P 05/29/15 97.0 6.10 7.40
CME 150529P00097500 P 05/29/15 97.5 6.50 7.90
CME 150529P00098000 P 05/29/15 98.0 7.00 8.40
CME 150529P00099000 P 05/29/15 99.0 7.80 10.20
CME 150529P00100000 P 05/29/15 100.0 8.50 11.10
CME 150529P00101000 P 05/29/15 101.0 9.70 11.90
CME 150529P00102000 P 05/29/15 102.0 10.60 12.70
CME 150619C00040000 C 06/19/15 40.0 48.70 52.80
CME 150619C00042500 C 06/19/15 42.5 46.20 50.30
CME 150619C00045000 C 06/19/15 45.0 43.90 47.80
CME 150619C00047500 C 06/19/15 47.5 41.40 45.30
CME 150619C00050000 C 06/19/15 50.0 38.90 42.80
CME 150619C00055000 C 06/19/15 55.0 33.80 37.80
CME 150619C00060000 C 06/19/15 60.0 28.90 32.80
CME 150619C00065000 C 06/19/15 65.0 23.80 27.60
CME 150619C00070000 C 06/19/15 70.0 18.80 22.10
CME 150619C00072500 C 06/19/15 72.5 16.60 19.20
CME 150619C00075000 C 06/19/15 75.0 13.90 17.30
CME 150619C00077500 C 06/19/15 77.5 12.20 14.10
CME 150619C00080000 C 06/19/15 80.0 10.60 11.80
CME 150619C00082500 C 06/19/15 82.5 8.30 9.40
CME 150619C00085000 C 06/19/15 85.0 6.60 7.10
CME 150619C00087500 C 06/19/15 87.5 4.70 5.10
CME 150619C00090000 C 06/19/15 90.0 3.10 3.50
CME 150619C00092500 C 06/19/15 92.5 1.95 2.10
CME 150619C00095000 C 06/19/15 95.0 1.10 1.25
CME 150619C00097500 C 06/19/15 97.5 0.60 0.70
CME 150619C00100000 C 06/19/15 100.0 0.35 0.45
CME 150619C00105000 C 06/19/15 105.0 0.05 0.20
CME 150619C00110000 C 06/19/15 110.0 0.00 0.15
CME 150619C00115000 C 06/19/15 115.0 0.00 0.10
CME 150619P00040000 P 06/19/15 40.0 0.00 0.05
CME 150619P00042500 P 06/19/15 42.5 0.00 0.05
CME 150619P00045000 P 06/19/15 45.0 0.00 0.05
CME 150619P00047500 P 06/19/15 47.5 0.00 0.05
CME 150619P00050000 P 06/19/15 50.0 0.00 0.05
CME 150619P00055000 P 06/19/15 55.0 0.00 0.05
CME 150619P00060000 P 06/19/15 60.0 0.00 0.10
CME 150619P00065000 P 06/19/15 65.0 0.05 0.15
CME 150619P00070000 P 06/19/15 70.0 0.10 0.20
CME 150619P00072500 P 06/19/15 72.5 0.15 0.30
CME 150619P00075000 P 06/19/15 75.0 0.20 0.40
CME 150619P00077500 P 06/19/15 77.5 0.30 0.50
CME 150619P00080000 P 06/19/15 80.0 0.45 0.65
CME 150619P00082500 P 06/19/15 82.5 0.75 0.80
CME 150619P00085000 P 06/19/15 85.0 1.15 1.25
CME 150619P00087500 P 06/19/15 87.5 1.75 1.90
CME 150619P00090000 P 06/19/15 90.0 2.70 2.80
CME 150619P00092500 P 06/19/15 92.5 3.90 4.10
CME 150619P00095000 P 06/19/15 95.0 5.50 5.90
CME 150619P00097500 P 06/19/15 97.5 7.50 8.20
CME 150619P00100000 P 06/19/15 100.0 9.60 10.70
CME 150619P00105000 P 06/19/15 105.0 13.40 16.70
CME 150619P00110000 P 06/19/15 110.0 18.10 21.90
CME 150619P00115000 P 06/19/15 115.0 22.90 26.80
CME 150918C00047500 C 09/18/15 47.5 41.40 45.30
CME 150918C00050000 C 09/18/15 50.0 38.80 42.80
CME 150918C00055000 C 09/18/15 55.0 33.90 37.80
CME 150918C00060000 C 09/18/15 60.0 28.80 32.00
CME 150918C00065000 C 09/18/15 65.0 23.90 27.70
CME 150918C00070000 C 09/18/15 70.0 19.50 22.30
CME 150918C00075000 C 09/18/15 75.0 15.40 16.90
CME 150918C00077500 C 09/18/15 77.5 13.30 14.50
CME 150918C00080000 C 09/18/15 80.0 11.10 12.30
CME 150918C00082500 C 09/18/15 82.5 9.60 10.20
CME 150918C00085000 C 09/18/15 85.0 7.30 8.30
CME 150918C00087500 C 09/18/15 87.5 6.00 6.60
CME 150918C00090000 C 09/18/15 90.0 4.70 5.10
CME 150918C00092500 C 09/18/15 92.5 3.30 3.80
CME 150918C00095000 C 09/18/15 95.0 2.45 2.70
CME 150918C00097500 C 09/18/15 97.5 1.60 2.00
CME 150918C00100000 C 09/18/15 100.0 1.20 1.45
CME 150918C00105000 C 09/18/15 105.0 0.45 0.75
CME 150918C00110000 C 09/18/15 110.0 0.20 0.45
CME 150918C00115000 C 09/18/15 115.0 0.10 0.30
CME 150918C00120000 C 09/18/15 120.0 0.05 0.20
CME 150918P00047500 P 09/18/15 47.5 0.05 0.15
CME 150918P00050000 P 09/18/15 50.0 0.05 0.20
CME 150918P00055000 P 09/18/15 55.0 0.10 0.25
CME 150918P00060000 P 09/18/15 60.0 0.15 0.35
CME 150918P00065000 P 09/18/15 65.0 0.25 0.50
CME 150918P00070000 P 09/18/15 70.0 0.45 0.70
CME 150918P00075000 P 09/18/15 75.0 0.85 1.15
CME 150918P00077500 P 09/18/15 77.5 1.15 1.45
CME 150918P00080000 P 09/18/15 80.0 1.50 1.85
CME 150918P00082500 P 09/18/15 82.5 2.00 2.40
CME 150918P00085000 P 09/18/15 85.0 2.65 3.10
CME 150918P00087500 P 09/18/15 87.5 3.30 4.00
CME 150918P00090000 P 09/18/15 90.0 4.50 5.10
CME 150918P00092500 P 09/18/15 92.5 5.80 6.40
CME 150918P00095000 P 09/18/15 95.0 7.20 7.90
CME 150918P00097500 P 09/18/15 97.5 9.00 10.60
CME 150918P00100000 P 09/18/15 100.0 10.90 12.70
CME 150918P00105000 P 09/18/15 105.0 15.00 16.70
CME 150918P00110000 P 09/18/15 110.0 19.40 22.40
CME 150918P00115000 P 09/18/15 115.0 23.50 27.10
CME 150918P00120000 P 09/18/15 120.0 28.10 32.30
CME 151218C00047500 C 12/18/15 47.5 41.20 45.40
CME 151218C00050000 C 12/18/15 50.0 38.70 42.90
CME 151218C00055000 C 12/18/15 55.0 33.80 37.90
CME 151218C00060000 C 12/18/15 60.0 29.00 32.90
CME 151218C00065000 C 12/18/15 65.0 24.10 28.00
CME 151218C00070000 C 12/18/15 70.0 19.30 23.50
CME 151218C00075000 C 12/18/15 75.0 14.70 18.60
CME 151218C00080000 C 12/18/15 80.0 10.40 14.60
CME 151218C00082500 C 12/18/15 82.5 9.90 12.60
CME 151218C00085000 C 12/18/15 85.0 8.50 9.40
CME 151218C00087500 C 12/18/15 87.5 7.00 7.80
CME 151218C00090000 C 12/18/15 90.0 5.60 6.40
CME 151218C00092500 C 12/18/15 92.5 4.40 5.30
CME 151218C00095000 C 12/18/15 95.0 3.40 4.20
CME 151218C00097500 C 12/18/15 97.5 2.55 3.40
CME 151218C00100000 C 12/18/15 100.0 1.90 2.65
CME 151218C00105000 C 12/18/15 105.0 1.00 1.65
CME 151218C00110000 C 12/18/15 110.0 0.55 1.00
CME 151218C00115000 C 12/18/15 115.0 0.30 0.65
CME 151218C00120000 C 12/18/15 120.0 0.15 0.45
CME 151218C00125000 C 12/18/15 125.0 0.10 0.30
CME 151218C00130000 C 12/18/15 130.0 0.05 0.25
CME 151218C00135000 C 12/18/15 135.0 0.00 0.20
CME 151218P00047500 P 12/18/15 47.5 0.10 0.50
CME 151218P00050000 P 12/18/15 50.0 0.15 0.55
CME 151218P00055000 P 12/18/15 55.0 0.25 0.70
CME 151218P00060000 P 12/18/15 60.0 0.40 0.90
CME 151218P00065000 P 12/18/15 65.0 0.65 1.15
CME 151218P00070000 P 12/18/15 70.0 1.00 1.50
CME 151218P00075000 P 12/18/15 75.0 1.60 2.15
CME 151218P00080000 P 12/18/15 80.0 2.55 3.00
CME 151218P00082500 P 12/18/15 82.5 3.20 3.70
CME 151218P00085000 P 12/18/15 85.0 4.00 4.50
CME 151218P00087500 P 12/18/15 87.5 4.50 5.50
CME 151218P00090000 P 12/18/15 90.0 6.00 6.60
CME 151218P00092500 P 12/18/15 92.5 7.40 7.90
CME 151218P00095000 P 12/18/15 95.0 8.80 9.80
CME 151218P00097500 P 12/18/15 97.5 10.40 11.50
CME 151218P00100000 P 12/18/15 100.0 11.30 15.10
CME 151218P00105000 P 12/18/15 105.0 15.60 19.10
CME 151218P00110000 P 12/18/15 110.0 20.00 23.50
CME 151218P00115000 P 12/18/15 115.0 24.30 28.20
CME 151218P00120000 P 12/18/15 120.0 29.10 33.00
CME 151218P00125000 P 12/18/15 125.0 34.00 37.90
CME 151218P00130000 P 12/18/15 130.0 39.00 42.80
CME 151218P00135000 P 12/18/15 135.0 43.90 47.70
CME 160115C00035000 C 01/15/16 35.0 53.80 57.90
CME 160115C00037500 C 01/15/16 37.5 51.20 55.50
CME 160115C00040000 C 01/15/16 40.0 48.70 53.10
CME 160115C00042500 C 01/15/16 42.5 46.80 50.30
CME 160115C00045000 C 01/15/16 45.0 43.80 48.00
CME 160115C00047500 C 01/15/16 47.5 41.20 45.50
CME 160115C00050000 C 01/15/16 50.0 38.70 43.00
CME 160115C00055000 C 01/15/16 55.0 33.90 38.10
CME 160115C00057500 C 01/15/16 57.5 31.40 35.40
CME 160115C00060000 C 01/15/16 60.0 28.90 32.90
CME 160115C00062500 C 01/15/16 62.5 26.50 30.40
CME 160115C00065000 C 01/15/16 65.0 24.00 28.00
CME 160115C00067500 C 01/15/16 67.5 22.10 24.80
CME 160115C00070000 C 01/15/16 70.0 20.10 22.30
CME 160115C00072500 C 01/15/16 72.5 18.00 20.10
CME 160115C00075000 C 01/15/16 75.0 15.70 17.90
CME 160115C00077500 C 01/15/16 77.5 13.60 15.90
CME 160115C00080000 C 01/15/16 80.0 11.60 13.10
CME 160115C00082500 C 01/15/16 82.5 10.00 11.20
CME 160115C00085000 C 01/15/16 85.0 8.10 9.70
CME 160115C00087500 C 01/15/16 87.5 6.90 7.70
CME 160115C00090000 C 01/15/16 90.0 5.50 6.30
CME 160115C00092500 C 01/15/16 92.5 4.40 5.10
CME 160115C00095000 C 01/15/16 95.0 3.40 4.10
CME 160115C00097500 C 01/15/16 97.5 2.70 3.30
CME 160115C00100000 C 01/15/16 100.0 2.10 2.65
CME 160115C00105000 C 01/15/16 105.0 1.35 1.60
CME 160115C00110000 C 01/15/16 110.0 0.75 1.05
CME 160115C00115000 C 01/15/16 115.0 0.35 0.70
CME 160115C00120000 C 01/15/16 120.0 0.15 0.65
CME 160115C00125000 C 01/15/16 125.0 0.05 0.55
CME 160115P00035000 P 01/15/16 35.0 0.00 0.15
CME 160115P00037500 P 01/15/16 37.5 0.00 0.25
CME 160115P00040000 P 01/15/16 40.0 0.10 0.30
CME 160115P00042500 P 01/15/16 42.5 0.10 0.30
CME 160115P00045000 P 01/15/16 45.0 0.10 0.65
CME 160115P00047500 P 01/15/16 47.5 0.25 0.45
CME 160115P00050000 P 01/15/16 50.0 0.35 0.60
CME 160115P00055000 P 01/15/16 55.0 0.45 0.70
CME 160115P00057500 P 01/15/16 57.5 0.55 0.80
CME 160115P00060000 P 01/15/16 60.0 0.70 0.95
CME 160115P00062500 P 01/15/16 62.5 0.85 1.10
CME 160115P00065000 P 01/15/16 65.0 1.05 1.30
CME 160115P00067500 P 01/15/16 67.5 1.30 1.65
CME 160115P00070000 P 01/15/16 70.0 1.55 1.95
CME 160115P00072500 P 01/15/16 72.5 1.85 2.35
CME 160115P00075000 P 01/15/16 75.0 2.50 2.55
CME 160115P00077500 P 01/15/16 77.5 3.00 3.20
CME 160115P00080000 P 01/15/16 80.0 3.40 3.90
CME 160115P00082500 P 01/15/16 82.5 4.00 4.70
CME 160115P00085000 P 01/15/16 85.0 5.20 5.70
CME 160115P00087500 P 01/15/16 87.5 5.90 6.80
CME 160115P00090000 P 01/15/16 90.0 7.60 8.10
CME 160115P00092500 P 01/15/16 92.5 8.70 9.60
CME 160115P00095000 P 01/15/16 95.0 10.60 12.40
CME 160115P00097500 P 01/15/16 97.5 12.30 14.30
CME 160115P00100000 P 01/15/16 100.0 14.30 16.30
CME 160115P00105000 P 01/15/16 105.0 17.60 20.50
CME 160115P00110000 P 01/15/16 110.0 22.50 25.30
CME 160115P00115000 P 01/15/16 115.0 26.90 30.10
CME 160115P00120000 P 01/15/16 120.0 31.70 34.90
CME 160115P00125000 P 01/15/16 125.0 35.80 39.80
CME 170120C00042500 C 01/20/17 42.5 46.00 51.00
CME 170120C00045000 C 01/20/17 45.0 43.60 48.50
CME 170120C00047500 C 01/20/17 47.5 41.20 46.00
CME 170120C00050000 C 01/20/17 50.0 38.60 43.30
CME 170120C00055000 C 01/20/17 55.0 33.80 38.50
CME 170120C00060000 C 01/20/17 60.0 29.00 33.20
CME 170120C00065000 C 01/20/17 65.0 24.40 28.10
CME 170120C00070000 C 01/20/17 70.0 20.10 23.60
CME 170120C00075000 C 01/20/17 75.0 15.90 19.20
CME 170120C00077500 C 01/20/17 77.5 14.00 17.30
CME 170120C00080000 C 01/20/17 80.0 13.00 15.60
CME 170120C00082500 C 01/20/17 82.5 10.90 14.00
CME 170120C00085000 C 01/20/17 85.0 10.10 11.80
CME 170120C00087500 C 01/20/17 87.5 8.80 10.40
CME 170120C00090000 C 01/20/17 90.0 7.70 9.20
CME 170120C00092500 C 01/20/17 92.5 6.60 8.10
CME 170120C00095000 C 01/20/17 95.0 5.70 7.20
CME 170120C00097500 C 01/20/17 97.5 4.90 6.30
CME 170120C00100000 C 01/20/17 100.0 4.20 5.50
CME 170120C00105000 C 01/20/17 105.0 3.10 4.20
CME 170120C00110000 C 01/20/17 110.0 2.20 3.20
CME 170120C00115000 C 01/20/17 115.0 1.70 2.45
CME 170120C00120000 C 01/20/17 120.0 1.25 1.90
CME 170120C00125000 C 01/20/17 125.0 0.85 1.85
CME 170120C00130000 C 01/20/17 130.0 0.55 1.15
CME 170120C00135000 C 01/20/17 135.0 0.35 1.20
CME 170120C00140000 C 01/20/17 140.0 0.15 1.00
CME 170120C00145000 C 01/20/17 145.0 0.05 0.85
CME 170120P00042500 P 01/20/17 42.5 0.80 1.40
CME 170120P00045000 P 01/20/17 45.0 0.75 1.75
CME 170120P00047500 P 01/20/17 47.5 1.05 1.85
CME 170120P00050000 P 01/20/17 50.0 1.15 2.10
CME 170120P00055000 P 01/20/17 55.0 1.80 2.75
CME 170120P00060000 P 01/20/17 60.0 2.40 3.70
CME 170120P00065000 P 01/20/17 65.0 3.30 3.90
CME 170120P00070000 P 01/20/17 70.0 4.60 5.30
CME 170120P00075000 P 01/20/17 75.0 6.00 7.20
CME 170120P00077500 P 01/20/17 77.5 7.00 8.60
CME 170120P00080000 P 01/20/17 80.0 8.00 9.20
CME 170120P00082500 P 01/20/17 82.5 9.10 10.60
CME 170120P00085000 P 01/20/17 85.0 10.10 11.70
CME 170120P00087500 P 01/20/17 87.5 10.90 13.80
CME 170120P00090000 P 01/20/17 90.0 12.30 14.50
CME 170120P00092500 P 01/20/17 92.5 14.10 16.20
CME 170120P00095000 P 01/20/17 95.0 15.50 18.60
CME 170120P00097500 P 01/20/17 97.5 17.30 20.30
CME 170120P00100000 P 01/20/17 100.0 19.10 22.30
CME 170120P00105000 P 01/20/17 105.0 22.40 26.80
CME 170120P00110000 P 01/20/17 110.0 27.00 30.80
CME 170120P00115000 P 01/20/17 115.0 30.70 35.20
CME 170120P00120000 P 01/20/17 120.0 35.20 39.70
CME 170120P00125000 P 01/20/17 125.0 39.80 44.20
CME 170120P00130000 P 01/20/17 130.0 44.50 48.60
CME 170120P00135000 P 01/20/17 135.0 49.20 53.40
CME 170120P00140000 P 01/20/17 140.0 53.70 58.20
CME 170120P00145000 P 01/20/17 145.0 58.70 63.10

OPRA data is delayed 15 minutes.