Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Cme Group Inc (CME)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 140419C00060000 C 04/19/14 60.0 8.50 9.70
CME 140419C00062000 C 04/19/14 62.0 6.50 7.80
CME 140419C00062500 C 04/19/14 62.5 6.00 7.20
CME 140419C00063000 C 04/19/14 63.0 5.50 6.70
CME 140419C00063500 C 04/19/14 63.5 5.00 6.40
CME 140419C00064000 C 04/19/14 64.0 4.50 5.90
CME 140419C00064500 C 04/19/14 64.5 3.10 5.20
CME 140419C00065000 C 04/19/14 65.0 3.50 4.70
CME 140419C00065500 C 04/19/14 65.5 3.00 4.20
CME 140419C00066000 C 04/19/14 66.0 2.55 3.70
CME 140419C00066500 C 04/19/14 66.5 2.05 3.20
CME 140419C00067000 C 04/19/14 67.0 1.55 2.70
CME 140419C00067500 C 04/19/14 67.5 1.75 2.05
CME 140419C00068000 C 04/19/14 68.0 1.25 1.65
CME 140419C00068500 C 04/19/14 68.5 0.70 1.20
CME 140419C00069000 C 04/19/14 69.0 0.20 0.65
CME 140419C00069500 C 04/19/14 69.5 0.00 0.10
CME 140419C00070000 C 04/19/14 70.0 0.00 0.05
CME 140419C00070500 C 04/19/14 70.5 0.00 0.15
CME 140419C00071000 C 04/19/14 71.0 0.00 0.15
CME 140419C00071500 C 04/19/14 71.5 0.00 0.15
CME 140419C00072000 C 04/19/14 72.0 0.00 0.15
CME 140419C00072500 C 04/19/14 72.5 0.00 0.05
CME 140419C00073000 C 04/19/14 73.0 0.00 0.25
CME 140419C00073500 C 04/19/14 73.5 0.00 0.25
CME 140419C00074000 C 04/19/14 74.0 0.00 0.25
CME 140419C00074500 C 04/19/14 74.5 0.00 0.25
CME 140419C00075000 C 04/19/14 75.0 0.00 0.05
CME 140419C00076000 C 04/19/14 76.0 0.00 0.15
CME 140419C00077500 C 04/19/14 77.5 0.00 0.05
CME 140419C00079000 C 04/19/14 79.0 0.00 0.15
CME 140419C00080000 C 04/19/14 80.0 0.00 0.05
CME 140419C00082500 C 04/19/14 82.5 0.00 0.05
CME 140419C00085000 C 04/19/14 85.0 0.00 0.10
CME 140419P00060000 P 04/19/14 60.0 0.00 0.05
CME 140419P00062000 P 04/19/14 62.0 0.00 0.15
CME 140419P00062500 P 04/19/14 62.5 0.00 0.15
CME 140419P00063000 P 04/19/14 63.0 0.00 0.15
CME 140419P00063500 P 04/19/14 63.5 0.00 0.15
CME 140419P00064000 P 04/19/14 64.0 0.00 0.15
CME 140419P00064500 P 04/19/14 64.5 0.00 0.15
CME 140419P00065000 P 04/19/14 65.0 0.00 0.15
CME 140419P00065500 P 04/19/14 65.5 0.00 0.15
CME 140419P00066000 P 04/19/14 66.0 0.00 0.15
CME 140419P00066500 P 04/19/14 66.5 0.00 0.25
CME 140419P00067000 P 04/19/14 67.0 0.00 0.15
CME 140419P00067500 P 04/19/14 67.5 0.00 0.20
CME 140419P00068000 P 04/19/14 68.0 0.00 0.05
CME 140419P00068500 P 04/19/14 68.5 0.00 0.05
CME 140419P00069000 P 04/19/14 69.0 0.00 0.05
CME 140419P00069500 P 04/19/14 69.5 0.00 0.25
CME 140419P00070000 P 04/19/14 70.0 0.40 0.75
CME 140419P00070500 P 04/19/14 70.5 0.85 2.00
CME 140419P00071000 P 04/19/14 71.0 1.35 2.50
CME 140419P00071500 P 04/19/14 71.5 1.80 2.95
CME 140419P00072000 P 04/19/14 72.0 2.35 3.50
CME 140419P00072500 P 04/19/14 72.5 2.85 3.30
CME 140419P00073000 P 04/19/14 73.0 2.95 5.10
CME 140419P00073500 P 04/19/14 73.5 3.70 5.00
CME 140419P00074000 P 04/19/14 74.0 4.20 5.60
CME 140419P00074500 P 04/19/14 74.5 4.70 6.10
CME 140419P00075000 P 04/19/14 75.0 5.30 5.80
CME 140419P00076000 P 04/19/14 76.0 6.00 7.80
CME 140419P00077500 P 04/19/14 77.5 7.80 9.10
CME 140419P00079000 P 04/19/14 79.0 8.80 10.80
CME 140419P00080000 P 04/19/14 80.0 9.70 11.60
CME 140419P00082500 P 04/19/14 82.5 12.40 14.10
CME 140419P00085000 P 04/19/14 85.0 15.00 17.00
CME 140425C00050000 C 04/25/14 50.0 17.00 21.30
CME 140425C00052500 C 04/25/14 52.5 14.50 18.90
CME 140425C00055000 C 04/25/14 55.0 12.10 16.10
CME 140425C00057500 C 04/25/14 57.5 9.70 13.60
CME 140425C00060000 C 04/25/14 60.0 8.50 10.30
CME 140425C00061000 C 04/25/14 61.0 6.20 9.80
CME 140425C00061500 C 04/25/14 61.5 5.70 9.20
CME 140425C00062000 C 04/25/14 62.0 5.20 8.70
CME 140425C00062500 C 04/25/14 62.5 6.10 7.50
CME 140425C00063000 C 04/25/14 63.0 4.20 7.70
CME 140425C00063500 C 04/25/14 63.5 3.70 7.20
CME 140425C00064000 C 04/25/14 64.0 4.50 5.70
CME 140425C00064500 C 04/25/14 64.5 2.70 6.20
CME 140425C00065000 C 04/25/14 65.0 3.50 4.70
CME 140425C00065500 C 04/25/14 65.5 3.00 5.30
CME 140425C00066000 C 04/25/14 66.0 2.75 3.80
CME 140425C00066500 C 04/25/14 66.5 2.35 3.30
CME 140425C00067000 C 04/25/14 67.0 2.15 2.80
CME 140425C00067500 C 04/25/14 67.5 1.95 2.35
CME 140425C00068000 C 04/25/14 68.0 1.55 1.85
CME 140425C00068500 C 04/25/14 68.5 1.20 1.40
CME 140425C00069000 C 04/25/14 69.0 0.90 1.05
CME 140425C00069500 C 04/25/14 69.5 0.60 0.75
CME 140425C00070000 C 04/25/14 70.0 0.40 0.55
CME 140425C00070500 C 04/25/14 70.5 0.25 0.30
CME 140425C00071000 C 04/25/14 71.0 0.15 0.25
CME 140425C00071500 C 04/25/14 71.5 0.05 0.20
CME 140425C00072000 C 04/25/14 72.0 0.00 0.15
CME 140425C00072500 C 04/25/14 72.5 0.00 0.10
CME 140425C00073000 C 04/25/14 73.0 0.00 0.10
CME 140425C00073500 C 04/25/14 73.5 0.00 0.10
CME 140425C00074000 C 04/25/14 74.0 0.00 0.05
CME 140425C00074500 C 04/25/14 74.5 0.00 0.05
CME 140425C00075000 C 04/25/14 75.0 0.00 0.05
CME 140425C00076000 C 04/25/14 76.0 0.00 0.05
CME 140425C00077000 C 04/25/14 77.0 0.00 0.05
CME 140425C00078000 C 04/25/14 78.0 0.00 0.05
CME 140425C00079000 C 04/25/14 79.0 0.00 0.05
CME 140425C00080000 C 04/25/14 80.0 0.00 0.05
CME 140425C00081000 C 04/25/14 81.0 0.00 0.05
CME 140425C00082000 C 04/25/14 82.0 0.00 0.05
CME 140425C00083000 C 04/25/14 83.0 0.00 0.05
CME 140425C00084000 C 04/25/14 84.0 0.00 0.05
CME 140425C00085000 C 04/25/14 85.0 0.00 0.05
CME 140425C00086000 C 04/25/14 86.0 0.00 0.05
CME 140425C00087000 C 04/25/14 87.0 0.00 0.05
CME 140425P00050000 P 04/25/14 50.0 0.00 0.05
CME 140425P00052500 P 04/25/14 52.5 0.00 0.05
CME 140425P00055000 P 04/25/14 55.0 0.00 0.05
CME 140425P00057500 P 04/25/14 57.5 0.00 0.05
CME 140425P00060000 P 04/25/14 60.0 0.00 0.05
CME 140425P00061000 P 04/25/14 61.0 0.00 0.05
CME 140425P00061500 P 04/25/14 61.5 0.00 0.05
CME 140425P00062000 P 04/25/14 62.0 0.00 0.05
CME 140425P00062500 P 04/25/14 62.5 0.00 0.10
CME 140425P00063000 P 04/25/14 63.0 0.00 0.10
CME 140425P00063500 P 04/25/14 63.5 0.00 0.10
CME 140425P00064000 P 04/25/14 64.0 0.00 0.10
CME 140425P00064500 P 04/25/14 64.5 0.00 0.10
CME 140425P00065000 P 04/25/14 65.0 0.00 0.10
CME 140425P00065500 P 04/25/14 65.5 0.00 0.10
CME 140425P00066000 P 04/25/14 66.0 0.05 0.15
CME 140425P00066500 P 04/25/14 66.5 0.05 0.15
CME 140425P00067000 P 04/25/14 67.0 0.10 0.20
CME 140425P00067500 P 04/25/14 67.5 0.15 0.25
CME 140425P00068000 P 04/25/14 68.0 0.25 0.35
CME 140425P00068500 P 04/25/14 68.5 0.35 0.50
CME 140425P00069000 P 04/25/14 69.0 0.55 0.65
CME 140425P00069500 P 04/25/14 69.5 0.75 0.90
CME 140425P00070000 P 04/25/14 70.0 1.05 1.25
CME 140425P00070500 P 04/25/14 70.5 1.35 1.55
CME 140425P00071000 P 04/25/14 71.0 1.60 1.95
CME 140425P00071500 P 04/25/14 71.5 1.95 2.45
CME 140425P00072000 P 04/25/14 72.0 2.40 3.60
CME 140425P00072500 P 04/25/14 72.5 2.85 4.10
CME 140425P00073000 P 04/25/14 73.0 3.30 4.60
CME 140425P00073500 P 04/25/14 73.5 3.80 5.10
CME 140425P00074000 P 04/25/14 74.0 4.30 5.30
CME 140425P00074500 P 04/25/14 74.5 4.10 6.00
CME 140425P00075000 P 04/25/14 75.0 5.50 6.30
CME 140425P00076000 P 04/25/14 76.0 5.10 8.80
CME 140425P00077000 P 04/25/14 77.0 7.30 8.90
CME 140425P00078000 P 04/25/14 78.0 7.20 10.80
CME 140425P00079000 P 04/25/14 79.0 8.10 11.80
CME 140425P00080000 P 04/25/14 80.0 9.00 12.80
CME 140425P00081000 P 04/25/14 81.0 9.70 13.80
CME 140425P00082000 P 04/25/14 82.0 10.70 15.00
CME 140425P00083000 P 04/25/14 83.0 11.90 15.90
CME 140425P00084000 P 04/25/14 84.0 12.70 16.90
CME 140425P00085000 P 04/25/14 85.0 13.70 17.90
CME 140425P00086000 P 04/25/14 86.0 14.70 18.90
CME 140425P00087000 P 04/25/14 87.0 15.70 19.90
CME 140502C00060000 C 05/02/14 60.0 8.60 9.80
CME 140502C00062500 C 05/02/14 62.5 6.10 7.30
CME 140502C00065000 C 05/02/14 65.0 3.90 4.90
CME 140502C00066000 C 05/02/14 66.0 3.60 4.00
CME 140502C00067000 C 05/02/14 67.0 2.80 3.10
CME 140502C00068000 C 05/02/14 68.0 2.10 2.30
CME 140502C00068500 C 05/02/14 68.5 1.80 1.95
CME 140502C00069000 C 05/02/14 69.0 1.50 1.70
CME 140502C00069500 C 05/02/14 69.5 1.25 1.45
CME 140502C00070000 C 05/02/14 70.0 1.00 1.15
CME 140502C00070500 C 05/02/14 70.5 0.80 0.95
CME 140502C00071000 C 05/02/14 71.0 0.60 0.75
CME 140502C00071500 C 05/02/14 71.5 0.50 0.60
CME 140502C00072000 C 05/02/14 72.0 0.35 0.50
CME 140502C00072500 C 05/02/14 72.5 0.25 0.40
CME 140502C00073000 C 05/02/14 73.0 0.15 0.30
CME 140502C00073500 C 05/02/14 73.5 0.10 0.25
CME 140502C00074000 C 05/02/14 74.0 0.05 0.25
CME 140502C00074500 C 05/02/14 74.5 0.05 0.20
CME 140502C00075000 C 05/02/14 75.0 0.05 0.20
CME 140502C00076000 C 05/02/14 76.0 0.00 0.15
CME 140502C00077000 C 05/02/14 77.0 0.00 0.10
CME 140502C00078000 C 05/02/14 78.0 0.00 0.10
CME 140502C00079000 C 05/02/14 79.0 0.00 0.10
CME 140502C00080000 C 05/02/14 80.0 0.00 0.05
CME 140502C00081000 C 05/02/14 81.0 0.00 0.05
CME 140502C00082000 C 05/02/14 82.0 0.00 0.05
CME 140502C00083000 C 05/02/14 83.0 0.00 0.05
CME 140502C00084000 C 05/02/14 84.0 0.00 0.05
CME 140502C00085000 C 05/02/14 85.0 0.00 0.05
CME 140502C00086000 C 05/02/14 86.0 0.00 0.05
CME 140502C00087000 C 05/02/14 87.0 0.00 0.05
CME 140502C00088000 C 05/02/14 88.0 0.00 0.05
CME 140502C00089000 C 05/02/14 89.0 0.00 0.05
CME 140502C00090000 C 05/02/14 90.0 0.00 0.05
CME 140502P00060000 P 05/02/14 60.0 0.00 0.10
CME 140502P00062500 P 05/02/14 62.5 0.05 0.20
CME 140502P00065000 P 05/02/14 65.0 0.20 0.35
CME 140502P00066000 P 05/02/14 66.0 0.35 0.45
CME 140502P00067000 P 05/02/14 67.0 0.50 0.60
CME 140502P00068000 P 05/02/14 68.0 0.75 0.90
CME 140502P00068500 P 05/02/14 68.5 0.95 1.05
CME 140502P00069000 P 05/02/14 69.0 1.10 1.25
CME 140502P00069500 P 05/02/14 69.5 1.35 1.50
CME 140502P00070000 P 05/02/14 70.0 1.60 1.75
CME 140502P00070500 P 05/02/14 70.5 1.85 2.05
CME 140502P00071000 P 05/02/14 71.0 2.25 2.60
CME 140502P00071500 P 05/02/14 71.5 2.45 2.95
CME 140502P00072000 P 05/02/14 72.0 2.80 3.30
CME 140502P00072500 P 05/02/14 72.5 3.10 4.20
CME 140502P00073000 P 05/02/14 73.0 3.60 4.20
CME 140502P00073500 P 05/02/14 73.5 4.00 5.10
CME 140502P00074000 P 05/02/14 74.0 4.40 5.60
CME 140502P00074500 P 05/02/14 74.5 4.90 6.10
CME 140502P00075000 P 05/02/14 75.0 5.40 6.30
CME 140502P00076000 P 05/02/14 76.0 6.30 7.50
CME 140502P00077000 P 05/02/14 77.0 6.70 8.50
CME 140502P00078000 P 05/02/14 78.0 7.80 9.60
CME 140502P00079000 P 05/02/14 79.0 8.40 10.50
CME 140502P00080000 P 05/02/14 80.0 9.30 12.80
CME 140502P00081000 P 05/02/14 81.0 10.00 13.80
CME 140502P00082000 P 05/02/14 82.0 11.30 14.80
CME 140502P00083000 P 05/02/14 83.0 11.90 15.80
CME 140502P00084000 P 05/02/14 84.0 12.70 16.90
CME 140502P00085000 P 05/02/14 85.0 13.70 17.90
CME 140502P00086000 P 05/02/14 86.0 14.70 18.90
CME 140502P00087000 P 05/02/14 87.0 15.70 19.90
CME 140502P00088000 P 05/02/14 88.0 16.70 20.90
CME 140502P00089000 P 05/02/14 89.0 17.70 21.90
CME 140502P00090000 P 05/02/14 90.0 18.70 22.90
CME 140509C00062500 C 05/09/14 62.5 6.30 7.40
CME 140509C00065000 C 05/09/14 65.0 4.50 5.00
CME 140509C00068000 C 05/09/14 68.0 2.30 2.55
CME 140509C00068500 C 05/09/14 68.5 1.90 2.20
CME 140509C00069000 C 05/09/14 69.0 1.65 1.85
CME 140509C00069500 C 05/09/14 69.5 1.40 1.60
CME 140509C00070000 C 05/09/14 70.0 1.15 1.35
CME 140509C00070500 C 05/09/14 70.5 0.95 1.10
CME 140509C00071000 C 05/09/14 71.0 0.80 0.90
CME 140509C00071500 C 05/09/14 71.5 0.65 0.75
CME 140509C00072000 C 05/09/14 72.0 0.50 0.60
CME 140509C00072500 C 05/09/14 72.5 0.40 0.50
CME 140509C00073000 C 05/09/14 73.0 0.25 0.40
CME 140509C00073500 C 05/09/14 73.5 0.20 0.35
CME 140509C00074000 C 05/09/14 74.0 0.15 0.25
CME 140509C00074500 C 05/09/14 74.5 0.10 0.25
CME 140509C00075000 C 05/09/14 75.0 0.05 0.25
CME 140509C00076000 C 05/09/14 76.0 0.05 0.20
CME 140509C00077000 C 05/09/14 77.0 0.00 0.15
CME 140509C00078000 C 05/09/14 78.0 0.00 0.10
CME 140509C00079000 C 05/09/14 79.0 0.00 0.10
CME 140509C00080000 C 05/09/14 80.0 0.00 0.10
CME 140509C00081000 C 05/09/14 81.0 0.00 0.10
CME 140509C00082000 C 05/09/14 82.0 0.00 0.05
CME 140509C00083000 C 05/09/14 83.0 0.00 0.05
CME 140509C00084000 C 05/09/14 84.0 0.00 0.05
CME 140509C00085000 C 05/09/14 85.0 0.00 0.05
CME 140509C00086000 C 05/09/14 86.0 0.00 0.05
CME 140509C00087000 C 05/09/14 87.0 0.00 0.05
CME 140509C00088000 C 05/09/14 88.0 0.00 0.05
CME 140509C00089000 C 05/09/14 89.0 0.00 0.05
CME 140509C00090000 C 05/09/14 90.0 0.00 0.05
CME 140509C00091000 C 05/09/14 91.0 0.00 0.05
CME 140509C00092000 C 05/09/14 92.0 0.00 0.05
CME 140509C00093000 C 05/09/14 93.0 0.00 0.05
CME 140509P00062500 P 05/09/14 62.5 0.10 0.25
CME 140509P00065000 P 05/09/14 65.0 0.30 0.45
CME 140509P00068000 P 05/09/14 68.0 0.95 1.10
CME 140509P00068500 P 05/09/14 68.5 1.10 1.25
CME 140509P00069000 P 05/09/14 69.0 1.25 1.45
CME 140509P00069500 P 05/09/14 69.5 1.55 1.70
CME 140509P00070000 P 05/09/14 70.0 1.80 1.95
CME 140509P00070500 P 05/09/14 70.5 2.05 2.25
CME 140509P00071000 P 05/09/14 71.0 2.40 2.75
CME 140509P00071500 P 05/09/14 71.5 2.65 3.10
CME 140509P00072000 P 05/09/14 72.0 2.95 3.50
CME 140509P00072500 P 05/09/14 72.5 3.30 3.80
CME 140509P00073000 P 05/09/14 73.0 3.70 4.20
CME 140509P00073500 P 05/09/14 73.5 4.10 4.70
CME 140509P00074000 P 05/09/14 74.0 4.50 5.30
CME 140509P00074500 P 05/09/14 74.5 5.00 6.10
CME 140509P00075000 P 05/09/14 75.0 5.40 6.30
CME 140509P00076000 P 05/09/14 76.0 6.40 7.50
CME 140509P00077000 P 05/09/14 77.0 7.30 8.60
CME 140509P00078000 P 05/09/14 78.0 8.30 9.50
CME 140509P00079000 P 05/09/14 79.0 9.30 10.50
CME 140509P00080000 P 05/09/14 80.0 9.50 11.60
CME 140509P00081000 P 05/09/14 81.0 10.60 12.60
CME 140509P00082000 P 05/09/14 82.0 11.30 14.80
CME 140509P00083000 P 05/09/14 83.0 12.20 15.80
CME 140509P00084000 P 05/09/14 84.0 13.20 16.80
CME 140509P00085000 P 05/09/14 85.0 14.10 17.40
CME 140509P00086000 P 05/09/14 86.0 14.90 18.40
CME 140509P00087000 P 05/09/14 87.0 15.90 19.40
CME 140509P00088000 P 05/09/14 88.0 16.90 20.40
CME 140509P00089000 P 05/09/14 89.0 17.90 21.60
CME 140509P00090000 P 05/09/14 90.0 18.70 22.70
CME 140509P00091000 P 05/09/14 91.0 19.70 23.70
CME 140509P00092000 P 05/09/14 92.0 20.70 24.70
CME 140509P00093000 P 05/09/14 93.0 21.90 25.70
CME 140517C00060000 C 05/17/14 60.0 8.70 9.80
CME 140517C00062500 C 05/17/14 62.5 6.80 7.40
CME 140517C00065000 C 05/17/14 65.0 4.70 5.10
CME 140517C00067500 C 05/17/14 67.5 2.75 2.95
CME 140517C00070000 C 05/17/14 70.0 1.35 1.50
CME 140517C00072500 C 05/17/14 72.5 0.55 0.65
CME 140517C00075000 C 05/17/14 75.0 0.10 0.30
CME 140517C00077500 C 05/17/14 77.5 0.00 0.10
CME 140517C00080000 C 05/17/14 80.0 0.00 0.10
CME 140517C00082500 C 05/17/14 82.5 0.00 0.10
CME 140517C00085000 C 05/17/14 85.0 0.00 0.05
CME 140517C00090000 C 05/17/14 90.0 0.00 0.05
CME 140517P00060000 P 05/17/14 60.0 0.05 0.20
CME 140517P00062500 P 05/17/14 62.5 0.15 0.30
CME 140517P00065000 P 05/17/14 65.0 0.40 0.50
CME 140517P00067500 P 05/17/14 67.5 0.90 1.05
CME 140517P00070000 P 05/17/14 70.0 1.95 2.10
CME 140517P00072500 P 05/17/14 72.5 3.40 3.90
CME 140517P00075000 P 05/17/14 75.0 5.50 6.10
CME 140517P00077500 P 05/17/14 77.5 7.90 9.00
CME 140517P00080000 P 05/17/14 80.0 9.40 12.20
CME 140517P00082500 P 05/17/14 82.5 12.00 15.30
CME 140517P00085000 P 05/17/14 85.0 14.30 17.80
CME 140517P00090000 P 05/17/14 90.0 18.90 22.90
CME 140523C00065000 C 05/23/14 65.0 4.80 5.30
CME 140523C00065500 C 05/23/14 65.5 4.40 4.90
CME 140523C00066000 C 05/23/14 66.0 4.00 4.40
CME 140523C00066500 C 05/23/14 66.5 3.60 4.00
CME 140523C00067000 C 05/23/14 67.0 3.30 3.60
CME 140523C00067500 C 05/23/14 67.5 2.95 3.20
CME 140523C00068000 C 05/23/14 68.0 2.60 2.90
CME 140523C00068500 C 05/23/14 68.5 2.30 2.60
CME 140523C00069000 C 05/23/14 69.0 2.00 2.25
CME 140523C00069500 C 05/23/14 69.5 1.75 2.00
CME 140523C00070000 C 05/23/14 70.0 1.50 1.75
CME 140523C00070500 C 05/23/14 70.5 1.30 1.50
CME 140523C00071000 C 05/23/14 71.0 1.10 1.30
CME 140523C00071500 C 05/23/14 71.5 0.95 1.10
CME 140523C00072000 C 05/23/14 72.0 0.80 0.90
CME 140523C00072500 C 05/23/14 72.5 0.65 0.75
CME 140523C00073000 C 05/23/14 73.0 0.55 0.65
CME 140523C00073500 C 05/23/14 73.5 0.40 0.55
CME 140523C00074000 C 05/23/14 74.0 0.30 0.45
CME 140523C00074500 C 05/23/14 74.5 0.25 0.40
CME 140523C00075000 C 05/23/14 75.0 0.20 0.35
CME 140523C00076000 C 05/23/14 76.0 0.10 0.30
CME 140523C00077000 C 05/23/14 77.0 0.10 0.20
CME 140523C00078000 C 05/23/14 78.0 0.05 0.15
CME 140523C00079000 C 05/23/14 79.0 0.00 0.15
CME 140523C00080000 C 05/23/14 80.0 0.00 0.10
CME 140523C00081000 C 05/23/14 81.0 0.00 0.10
CME 140523C00082000 C 05/23/14 82.0 0.00 0.10
CME 140523C00083000 C 05/23/14 83.0 0.00 0.10
CME 140523C00084000 C 05/23/14 84.0 0.00 0.10
CME 140523C00085000 C 05/23/14 85.0 0.00 0.05
CME 140523P00065000 P 05/23/14 65.0 0.50 0.65
CME 140523P00065500 P 05/23/14 65.5 0.60 0.70
CME 140523P00066000 P 05/23/14 66.0 0.65 0.80
CME 140523P00066500 P 05/23/14 66.5 0.80 0.95
CME 140523P00067000 P 05/23/14 67.0 0.95 1.05
CME 140523P00067500 P 05/23/14 67.5 1.05 1.20
CME 140523P00068000 P 05/23/14 68.0 1.20 1.40
CME 140523P00068500 P 05/23/14 68.5 1.45 1.60
CME 140523P00069000 P 05/23/14 69.0 1.60 1.80
CME 140523P00069500 P 05/23/14 69.5 1.85 2.00
CME 140523P00070000 P 05/23/14 70.0 2.05 2.30
CME 140523P00070500 P 05/23/14 70.5 2.40 2.55
CME 140523P00071000 P 05/23/14 71.0 2.60 2.85
CME 140523P00071500 P 05/23/14 71.5 3.00 3.40
CME 140523P00072000 P 05/23/14 72.0 3.20 3.70
CME 140523P00072500 P 05/23/14 72.5 3.50 4.10
CME 140523P00073000 P 05/23/14 73.0 3.90 4.40
CME 140523P00073500 P 05/23/14 73.5 4.20 5.30
CME 140523P00074000 P 05/23/14 74.0 4.70 5.80
CME 140523P00074500 P 05/23/14 74.5 5.10 6.30
CME 140523P00075000 P 05/23/14 75.0 5.50 6.70
CME 140523P00076000 P 05/23/14 76.0 5.90 7.70
CME 140523P00077000 P 05/23/14 77.0 7.40 8.60
CME 140523P00078000 P 05/23/14 78.0 7.80 9.60
CME 140523P00079000 P 05/23/14 79.0 8.80 10.60
CME 140523P00080000 P 05/23/14 80.0 10.20 11.60
CME 140523P00081000 P 05/23/14 81.0 11.20 12.60
CME 140523P00082000 P 05/23/14 82.0 11.60 13.50
CME 140523P00083000 P 05/23/14 83.0 12.40 15.20
CME 140523P00084000 P 05/23/14 84.0 13.00 16.80
CME 140523P00085000 P 05/23/14 85.0 13.70 17.90
CME 140530C00062000 C 05/30/14 62.0 6.90 8.10
CME 140530C00062500 C 05/30/14 62.5 6.50 7.70
CME 140530C00063000 C 05/30/14 63.0 6.00 7.20
CME 140530C00063500 C 05/30/14 63.5 5.60 6.80
CME 140530C00064000 C 05/30/14 64.0 5.20 6.30
CME 140530C00064500 C 05/30/14 64.5 4.80 5.90
CME 140530C00065000 C 05/30/14 65.0 4.90 5.40
CME 140530C00065500 C 05/30/14 65.5 4.50 5.00
CME 140530C00066000 C 05/30/14 66.0 4.10 4.60
CME 140530C00066500 C 05/30/14 66.5 3.80 4.10
CME 140530C00067000 C 05/30/14 67.0 3.40 3.80
CME 140530C00067500 C 05/30/14 67.5 3.00 3.40
CME 140530C00068000 C 05/30/14 68.0 2.75 3.10
CME 140530C00068500 C 05/30/14 68.5 2.45 2.70
CME 140530C00069000 C 05/30/14 69.0 2.15 2.45
CME 140530C00069500 C 05/30/14 69.5 1.90 2.15
CME 140530C00070000 C 05/30/14 70.0 1.65 1.90
CME 140530C00070500 C 05/30/14 70.5 1.45 1.65
CME 140530C00071000 C 05/30/14 71.0 1.20 1.45
CME 140530C00071500 C 05/30/14 71.5 1.05 1.25
CME 140530C00072000 C 05/30/14 72.0 0.90 1.10
CME 140530C00072500 C 05/30/14 72.5 0.75 0.90
CME 140530C00073000 C 05/30/14 73.0 0.65 0.80
CME 140530C00073500 C 05/30/14 73.5 0.55 0.65
CME 140530C00074000 C 05/30/14 74.0 0.40 0.55
CME 140530C00074500 C 05/30/14 74.5 0.35 0.45
CME 140530C00075000 C 05/30/14 75.0 0.25 0.40
CME 140530C00076000 C 05/30/14 76.0 0.15 0.35
CME 140530C00077000 C 05/30/14 77.0 0.10 0.30
CME 140530C00078000 C 05/30/14 78.0 0.05 0.25
CME 140530C00079000 C 05/30/14 79.0 0.05 0.15
CME 140530C00080000 C 05/30/14 80.0 0.00 0.15
CME 140530C00081000 C 05/30/14 81.0 0.00 0.10
CME 140530C00082000 C 05/30/14 82.0 0.00 0.10
CME 140530C00083000 C 05/30/14 83.0 0.00 0.10
CME 140530C00084000 C 05/30/14 84.0 0.00 0.10
CME 140530P00062000 P 05/30/14 62.0 0.25 0.40
CME 140530P00062500 P 05/30/14 62.5 0.30 0.45
CME 140530P00063000 P 05/30/14 63.0 0.35 0.50
CME 140530P00063500 P 05/30/14 63.5 0.40 0.55
CME 140530P00064000 P 05/30/14 64.0 0.45 0.60
CME 140530P00064500 P 05/30/14 64.5 0.50 0.65
CME 140530P00065000 P 05/30/14 65.0 0.60 0.75
CME 140530P00065500 P 05/30/14 65.5 0.65 0.85
CME 140530P00066000 P 05/30/14 66.0 0.75 0.95
CME 140530P00066500 P 05/30/14 66.5 0.85 1.05
CME 140530P00067000 P 05/30/14 67.0 1.05 1.20
CME 140530P00067500 P 05/30/14 67.5 1.15 1.35
CME 140530P00068000 P 05/30/14 68.0 1.35 1.50
CME 140530P00068500 P 05/30/14 68.5 1.55 1.70
CME 140530P00069000 P 05/30/14 69.0 1.70 1.90
CME 140530P00069500 P 05/30/14 69.5 2.00 2.15
CME 140530P00070000 P 05/30/14 70.0 2.15 2.40
CME 140530P00070500 P 05/30/14 70.5 2.50 2.70
CME 140530P00071000 P 05/30/14 71.0 2.70 3.00
CME 140530P00071500 P 05/30/14 71.5 3.10 3.30
CME 140530P00072000 P 05/30/14 72.0 3.40 3.80
CME 140530P00072500 P 05/30/14 72.5 3.60 4.20
CME 140530P00073000 P 05/30/14 73.0 4.00 4.50
CME 140530P00073500 P 05/30/14 73.5 4.40 4.90
CME 140530P00074000 P 05/30/14 74.0 4.50 5.90
CME 140530P00074500 P 05/30/14 74.5 4.60 6.30
CME 140530P00075000 P 05/30/14 75.0 4.70 6.80
CME 140530P00076000 P 05/30/14 76.0 6.50 7.80
CME 140530P00077000 P 05/30/14 77.0 6.70 8.90
CME 140530P00078000 P 05/30/14 78.0 7.50 9.70
CME 140530P00079000 P 05/30/14 79.0 8.80 10.70
CME 140530P00080000 P 05/30/14 80.0 10.10 12.10
CME 140530P00081000 P 05/30/14 81.0 10.50 13.90
CME 140530P00082000 P 05/30/14 82.0 11.30 14.10
CME 140530P00083000 P 05/30/14 83.0 12.30 15.80
CME 140530P00084000 P 05/30/14 84.0 13.30 16.80
CME 140621C00040000 C 06/21/14 40.0 27.20 31.10
CME 140621C00045000 C 06/21/14 45.0 22.20 25.70
CME 140621C00050000 C 06/21/14 50.0 17.20 19.90
CME 140621C00055000 C 06/21/14 55.0 13.60 14.80
CME 140621C00057500 C 06/21/14 57.5 11.20 12.40
CME 140621C00060000 C 06/21/14 60.0 8.90 10.00
CME 140621C00062500 C 06/21/14 62.5 6.70 7.70
CME 140621C00065000 C 06/21/14 65.0 5.10 5.50
CME 140621C00067500 C 06/21/14 67.5 3.40 3.60
CME 140621C00070000 C 06/21/14 70.0 2.00 2.20
CME 140621C00072500 C 06/21/14 72.5 1.10 1.20
CME 140621C00075000 C 06/21/14 75.0 0.50 0.65
CME 140621C00077500 C 06/21/14 77.5 0.15 0.35
CME 140621C00080000 C 06/21/14 80.0 0.10 0.15
CME 140621C00082500 C 06/21/14 82.5 0.05 0.15
CME 140621C00085000 C 06/21/14 85.0 0.00 0.10
CME 140621C00087500 C 06/21/14 87.5 0.00 0.10
CME 140621C00090000 C 06/21/14 90.0 0.00 0.10
CME 140621C00092500 C 06/21/14 92.5 0.00 0.05
CME 140621C00095000 C 06/21/14 95.0 0.00 0.05
CME 140621C00100000 C 06/21/14 100.0 0.00 0.10
CME 140621C00105000 C 06/21/14 105.0 0.00 0.15
CME 140621C00110000 C 06/21/14 110.0 0.00 0.10
CME 140621C00115000 C 06/21/14 115.0 0.00 0.05
CME 140621C00120000 C 06/21/14 120.0 0.00 0.05
CME 140621P00040000 P 06/21/14 40.0 0.00 0.10
CME 140621P00045000 P 06/21/14 45.0 0.00 0.10
CME 140621P00050000 P 06/21/14 50.0 0.05 0.15
CME 140621P00055000 P 06/21/14 55.0 0.10 0.25
CME 140621P00057500 P 06/21/14 57.5 0.15 0.35
CME 140621P00060000 P 06/21/14 60.0 0.35 0.45
CME 140621P00062500 P 06/21/14 62.5 0.55 0.70
CME 140621P00065000 P 06/21/14 65.0 1.00 1.15
CME 140621P00067500 P 06/21/14 67.5 1.75 1.90
CME 140621P00070000 P 06/21/14 70.0 2.95 3.10
CME 140621P00072500 P 06/21/14 72.5 4.50 4.80
CME 140621P00075000 P 06/21/14 75.0 6.30 7.20
CME 140621P00077500 P 06/21/14 77.5 8.50 9.50
CME 140621P00080000 P 06/21/14 80.0 10.40 12.10
CME 140621P00082500 P 06/21/14 82.5 13.30 14.30
CME 140621P00085000 P 06/21/14 85.0 15.70 16.70
CME 140621P00087500 P 06/21/14 87.5 17.10 19.90
CME 140621P00090000 P 06/21/14 90.0 20.30 22.50
CME 140621P00092500 P 06/21/14 92.5 22.10 25.70
CME 140621P00095000 P 06/21/14 95.0 24.10 28.20
CME 140621P00100000 P 06/21/14 100.0 29.00 33.20
CME 140621P00105000 P 06/21/14 105.0 34.00 38.20
CME 140621P00110000 P 06/21/14 110.0 39.00 43.30
CME 140621P00115000 P 06/21/14 115.0 44.00 48.30
CME 140621P00120000 P 06/21/14 120.0 49.00 53.30
CME 140920C00045000 C 09/20/14 45.0 23.00 25.40
CME 140920C00050000 C 09/20/14 50.0 18.60 19.80
CME 140920C00055000 C 09/20/14 55.0 13.80 15.00
CME 140920C00057500 C 09/20/14 57.5 11.50 12.70
CME 140920C00060000 C 09/20/14 60.0 9.40 10.50
CME 140920C00062500 C 09/20/14 62.5 7.90 8.50
CME 140920C00065000 C 09/20/14 65.0 6.20 6.60
CME 140920C00067500 C 09/20/14 67.5 4.60 5.00
CME 140920C00070000 C 09/20/14 70.0 3.30 3.60
CME 140920C00072500 C 09/20/14 72.5 2.30 2.50
CME 140920C00075000 C 09/20/14 75.0 1.50 1.70
CME 140920C00077500 C 09/20/14 77.5 0.95 1.15
CME 140920C00080000 C 09/20/14 80.0 0.60 0.75
CME 140920C00082500 C 09/20/14 82.5 0.30 0.50
CME 140920C00085000 C 09/20/14 85.0 0.25 0.40
CME 140920C00090000 C 09/20/14 90.0 0.05 0.25
CME 140920C00095000 C 09/20/14 95.0 0.00 0.15
CME 140920C00100000 C 09/20/14 100.0 0.00 0.10
CME 140920P00045000 P 09/20/14 45.0 0.10 0.25
CME 140920P00050000 P 09/20/14 50.0 0.25 0.40
CME 140920P00055000 P 09/20/14 55.0 0.55 0.75
CME 140920P00057500 P 09/20/14 57.5 0.80 1.00
CME 140920P00060000 P 09/20/14 60.0 1.15 1.35
CME 140920P00062500 P 09/20/14 62.5 1.65 1.80
CME 140920P00065000 P 09/20/14 65.0 2.35 2.55
CME 140920P00067500 P 09/20/14 67.5 3.30 3.50
CME 140920P00070000 P 09/20/14 70.0 4.50 4.80
CME 140920P00072500 P 09/20/14 72.5 6.00 6.30
CME 140920P00075000 P 09/20/14 75.0 7.60 8.20
CME 140920P00077500 P 09/20/14 77.5 9.70 10.90
CME 140920P00080000 P 09/20/14 80.0 11.60 13.00
CME 140920P00082500 P 09/20/14 82.5 14.00 15.30
CME 140920P00085000 P 09/20/14 85.0 16.30 17.70
CME 140920P00090000 P 09/20/14 90.0 21.10 22.60
CME 140920P00095000 P 09/20/14 95.0 25.70 27.90
CME 140920P00100000 P 09/20/14 100.0 30.30 32.90
CME 150117C00027500 C 01/17/15 27.5 39.70 43.90
CME 150117C00030000 C 01/17/15 30.0 37.20 39.70
CME 150117C00032500 C 01/17/15 32.5 36.60 38.90
CME 150117C00035000 C 01/17/15 35.0 32.30 36.20
CME 150117C00037500 C 01/17/15 37.5 29.80 33.90
CME 150117C00040000 C 01/17/15 40.0 27.70 30.80
CME 150117C00042500 C 01/17/15 42.5 24.80 28.30
CME 150117C00045000 C 01/17/15 45.0 22.30 25.80
CME 150117C00047500 C 01/17/15 47.5 19.80 23.30
CME 150117C00050000 C 01/17/15 50.0 19.30 19.80
CME 150117C00052500 C 01/17/15 52.5 16.50 17.70
CME 150117C00055000 C 01/17/15 55.0 14.00 15.40
CME 150117C00057500 C 01/17/15 57.5 11.90 13.00
CME 150117C00060000 C 01/17/15 60.0 10.30 11.00
CME 150117C00062500 C 01/17/15 62.5 8.40 9.10
CME 150117C00065000 C 01/17/15 65.0 6.90 7.40
CME 150117C00067500 C 01/17/15 67.5 5.40 5.80
CME 150117C00070000 C 01/17/15 70.0 4.20 4.60
CME 150117C00072500 C 01/17/15 72.5 3.20 3.60
CME 150117C00075000 C 01/17/15 75.0 2.40 2.70
CME 150117C00077500 C 01/17/15 77.5 1.75 2.00
CME 150117C00080000 C 01/17/15 80.0 1.30 1.50
CME 150117C00082500 C 01/17/15 82.5 0.95 1.15
CME 150117C00085000 C 01/17/15 85.0 0.70 0.85
CME 150117C00087500 C 01/17/15 87.5 0.50 0.70
CME 150117C00090000 C 01/17/15 90.0 0.35 0.50
CME 150117C00092500 C 01/17/15 92.5 0.20 0.45
CME 150117C00095000 C 01/17/15 95.0 0.15 0.35
CME 150117C00100000 C 01/17/15 100.0 0.05 0.25
CME 150117C00105000 C 01/17/15 105.0 0.10 0.15
CME 150117C00110000 C 01/17/15 110.0 0.05 0.15
CME 150117C00115000 C 01/17/15 115.0 0.00 0.15
CME 150117C00120000 C 01/17/15 120.0 0.00 0.10
CME 150117P00027500 P 01/17/15 27.5 0.00 0.15
CME 150117P00030000 P 01/17/15 30.0 0.05 0.15
CME 150117P00032500 P 01/17/15 32.5 0.10 0.20
CME 150117P00035000 P 01/17/15 35.0 0.10 0.30
CME 150117P00037500 P 01/17/15 37.5 0.15 0.35
CME 150117P00040000 P 01/17/15 40.0 0.20 0.45
CME 150117P00042500 P 01/17/15 42.5 0.35 0.55
CME 150117P00045000 P 01/17/15 45.0 0.45 0.70
CME 150117P00047500 P 01/17/15 47.5 0.60 0.85
CME 150117P00050000 P 01/17/15 50.0 0.85 1.00
CME 150117P00052500 P 01/17/15 52.5 1.15 1.30
CME 150117P00055000 P 01/17/15 55.0 1.45 1.70
CME 150117P00057500 P 01/17/15 57.5 2.00 2.20
CME 150117P00060000 P 01/17/15 60.0 2.65 2.85
CME 150117P00062500 P 01/17/15 62.5 3.40 3.70
CME 150117P00065000 P 01/17/15 65.0 4.40 4.70
CME 150117P00067500 P 01/17/15 67.5 5.60 5.90
CME 150117P00070000 P 01/17/15 70.0 7.00 7.40
CME 150117P00072500 P 01/17/15 72.5 8.60 9.00
CME 150117P00075000 P 01/17/15 75.0 10.30 11.10
CME 150117P00077500 P 01/17/15 77.5 12.20 13.50
CME 150117P00080000 P 01/17/15 80.0 13.80 15.60
CME 150117P00082500 P 01/17/15 82.5 16.50 17.80
CME 150117P00085000 P 01/17/15 85.0 18.80 20.10
CME 150117P00087500 P 01/17/15 87.5 20.20 23.70
CME 150117P00090000 P 01/17/15 90.0 22.30 24.60
CME 150117P00092500 P 01/17/15 92.5 24.90 28.50
CME 150117P00095000 P 01/17/15 95.0 28.30 29.80
CME 150117P00100000 P 01/17/15 100.0 32.00 35.80
CME 150117P00105000 P 01/17/15 105.0 37.20 38.80
CME 150117P00110000 P 01/17/15 110.0 43.10 43.70
CME 150117P00115000 P 01/17/15 115.0 48.10 48.70
CME 150117P00120000 P 01/17/15 120.0 51.20 55.60
CME 160115C00035000 C 01/15/16 35.0 32.00 36.70
CME 160115C00040000 C 01/15/16 40.0 27.00 31.70
CME 160115C00045000 C 01/15/16 45.0 24.00 27.00
CME 160115C00050000 C 01/15/16 50.0 17.40 19.90
CME 160115C00055000 C 01/15/16 55.0 13.00 16.10
CME 160115C00057500 C 01/15/16 57.5 12.80 13.40
CME 160115C00060000 C 01/15/16 60.0 10.90 11.60
CME 160115C00062500 C 01/15/16 62.5 9.40 10.00
CME 160115C00065000 C 01/15/16 65.0 7.90 8.50
CME 160115C00067500 C 01/15/16 67.5 6.60 7.30
CME 160115C00070000 C 01/15/16 70.0 5.30 6.20
CME 160115C00072500 C 01/15/16 72.5 4.30 5.20
CME 160115C00075000 C 01/15/16 75.0 3.50 4.30
CME 160115C00077500 C 01/15/16 77.5 2.85 3.60
CME 160115C00080000 C 01/15/16 80.0 2.30 3.10
CME 160115C00082500 C 01/15/16 82.5 1.85 2.60
CME 160115C00085000 C 01/15/16 85.0 1.75 2.25
CME 160115C00087500 C 01/15/16 87.5 1.20 1.85
CME 160115C00090000 C 01/15/16 90.0 1.05 1.60
CME 160115C00092500 C 01/15/16 92.5 0.85 1.35
CME 160115C00095000 C 01/15/16 95.0 0.65 1.15
CME 160115C00100000 C 01/15/16 100.0 0.45 0.85
CME 160115C00105000 C 01/15/16 105.0 0.30 0.65
CME 160115C00110000 C 01/15/16 110.0 0.20 0.50
CME 160115C00115000 C 01/15/16 115.0 0.15 0.40
CME 160115C00120000 C 01/15/16 120.0 0.10 0.35
CME 160115P00035000 P 01/15/16 35.0 0.70 1.05
CME 160115P00040000 P 01/15/16 40.0 1.15 1.50
CME 160115P00045000 P 01/15/16 45.0 1.80 2.25
CME 160115P00050000 P 01/15/16 50.0 3.00 3.30
CME 160115P00055000 P 01/15/16 55.0 4.20 4.80
CME 160115P00057500 P 01/15/16 57.5 5.10 5.70
CME 160115P00060000 P 01/15/16 60.0 6.00 6.80
CME 160115P00062500 P 01/15/16 62.5 7.30 8.00
CME 160115P00065000 P 01/15/16 65.0 8.40 9.40
CME 160115P00067500 P 01/15/16 67.5 9.80 10.90
CME 160115P00070000 P 01/15/16 70.0 11.40 12.50
CME 160115P00072500 P 01/15/16 72.5 13.10 14.20
CME 160115P00075000 P 01/15/16 75.0 15.10 16.10
CME 160115P00077500 P 01/15/16 77.5 16.80 18.00
CME 160115P00080000 P 01/15/16 80.0 18.80 20.00
CME 160115P00082500 P 01/15/16 82.5 20.60 23.80
CME 160115P00085000 P 01/15/16 85.0 22.80 25.90
CME 160115P00087500 P 01/15/16 87.5 25.00 28.10
CME 160115P00090000 P 01/15/16 90.0 27.20 30.40
CME 160115P00092500 P 01/15/16 92.5 29.50 32.60
CME 160115P00095000 P 01/15/16 95.0 31.90 34.90
CME 160115P00100000 P 01/15/16 100.0 36.70 39.70
CME 160115P00105000 P 01/15/16 105.0 41.50 44.40
CME 160115P00110000 P 01/15/16 110.0 46.40 49.30
CME 160115P00115000 P 01/15/16 115.0 51.20 54.10
CME 160115P00120000 P 01/15/16 120.0 56.10 57.90

OPRA data is delayed 15 minutes.