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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 140920C00045000 C 09/20/14 45.0 36.80 38.60
CME 140920C00047500 C 09/20/14 47.5 33.50 35.70
CME 140920C00050000 C 09/20/14 50.0 31.10 33.20
CME 140920C00055000 C 09/20/14 55.0 26.00 29.70
CME 140920C00057500 C 09/20/14 57.5 23.50 25.60
CME 140920C00060000 C 09/20/14 60.0 21.20 24.10
CME 140920C00062500 C 09/20/14 62.5 18.60 20.60
CME 140920C00065000 C 09/20/14 65.0 17.10 18.10
CME 140920C00066000 C 09/20/14 66.0 15.00 17.10
CME 140920C00066500 C 09/20/14 66.5 14.60 16.60
CME 140920C00067000 C 09/20/14 67.0 14.00 16.10
CME 140920C00067500 C 09/20/14 67.5 13.60 15.60
CME 140920C00068000 C 09/20/14 68.0 13.00 16.70
CME 140920C00068500 C 09/20/14 68.5 12.50 14.60
CME 140920C00069000 C 09/20/14 69.0 12.10 14.10
CME 140920C00069500 C 09/20/14 69.5 11.50 15.20
CME 140920C00070000 C 09/20/14 70.0 12.10 13.20
CME 140920C00070500 C 09/20/14 70.5 10.80 13.10
CME 140920C00071000 C 09/20/14 71.0 10.40 12.10
CME 140920C00071500 C 09/20/14 71.5 10.10 11.90
CME 140920C00072000 C 09/20/14 72.0 10.10 11.10
CME 140920C00072500 C 09/20/14 72.5 9.70 10.90
CME 140920C00073000 C 09/20/14 73.0 9.10 10.50
CME 140920C00073500 C 09/20/14 73.5 8.60 10.00
CME 140920C00074000 C 09/20/14 74.0 8.10 9.50
CME 140920C00074500 C 09/20/14 74.5 7.60 9.00
CME 140920C00075000 C 09/20/14 75.0 7.70 8.10
CME 140920C00076000 C 09/20/14 76.0 6.10 7.50
CME 140920C00077500 C 09/20/14 77.5 5.20 5.60
CME 140920C00079000 C 09/20/14 79.0 3.70 4.10
CME 140920C00080000 C 09/20/14 80.0 2.65 3.10
CME 140920C00081000 C 09/20/14 81.0 1.10 2.50
CME 140920C00082500 C 09/20/14 82.5 0.20 0.55
CME 140920C00084000 C 09/20/14 84.0 0.00 0.05
CME 140920C00085000 C 09/20/14 85.0 0.00 0.10
CME 140920C00086000 C 09/20/14 86.0 0.00 0.15
CME 140920C00087500 C 09/20/14 87.5 0.00 0.15
CME 140920C00089000 C 09/20/14 89.0 0.00 0.15
CME 140920C00090000 C 09/20/14 90.0 0.00 0.15
CME 140920C00091000 C 09/20/14 91.0 0.00 0.15
CME 140920C00094000 C 09/20/14 94.0 0.00 0.15
CME 140920C00095000 C 09/20/14 95.0 0.00 0.15
CME 140920C00100000 C 09/20/14 100.0 0.00 0.15
CME 140920P00045000 P 09/20/14 45.0 0.00 0.15
CME 140920P00047500 P 09/20/14 47.5 0.00 0.15
CME 140920P00050000 P 09/20/14 50.0 0.00 0.15
CME 140920P00055000 P 09/20/14 55.0 0.00 0.15
CME 140920P00057500 P 09/20/14 57.5 0.00 0.15
CME 140920P00060000 P 09/20/14 60.0 0.00 0.15
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 0.15
CME 140920P00066500 P 09/20/14 66.5 0.00 0.15
CME 140920P00067000 P 09/20/14 67.0 0.00 0.15
CME 140920P00067500 P 09/20/14 67.5 0.00 0.10
CME 140920P00068000 P 09/20/14 68.0 0.00 0.20
CME 140920P00068500 P 09/20/14 68.5 0.00 0.05
CME 140920P00069000 P 09/20/14 69.0 0.00 0.05
CME 140920P00069500 P 09/20/14 69.5 0.00 0.15
CME 140920P00070000 P 09/20/14 70.0 0.00 0.05
CME 140920P00070500 P 09/20/14 70.5 0.00 0.15
CME 140920P00071000 P 09/20/14 71.0 0.00 0.05
CME 140920P00071500 P 09/20/14 71.5 0.00 0.15
CME 140920P00072000 P 09/20/14 72.0 0.00 0.05
CME 140920P00072500 P 09/20/14 72.5 0.00 0.05
CME 140920P00073000 P 09/20/14 73.0 0.00 0.15
CME 140920P00073500 P 09/20/14 73.5 0.00 0.10
CME 140920P00074000 P 09/20/14 74.0 0.00 0.10
CME 140920P00074500 P 09/20/14 74.5 0.00 0.15
CME 140920P00075000 P 09/20/14 75.0 0.00 0.15
CME 140920P00076000 P 09/20/14 76.0 0.00 0.05
CME 140920P00077500 P 09/20/14 77.5 0.00 0.15
CME 140920P00079000 P 09/20/14 79.0 0.00 0.15
CME 140920P00080000 P 09/20/14 80.0 0.00 0.05
CME 140920P00081000 P 09/20/14 81.0 0.00 0.05
CME 140920P00082500 P 09/20/14 82.5 0.00 0.05
CME 140920P00084000 P 09/20/14 84.0 0.40 1.35
CME 140920P00085000 P 09/20/14 85.0 1.35 3.00
CME 140920P00086000 P 09/20/14 86.0 1.30 4.40
CME 140920P00087500 P 09/20/14 87.5 3.40 5.80
CME 140920P00089000 P 09/20/14 89.0 4.30 7.50
CME 140920P00090000 P 09/20/14 90.0 5.30 8.20
CME 140920P00091000 P 09/20/14 91.0 6.30 9.30
CME 140920P00094000 P 09/20/14 94.0 9.40 12.50
CME 140920P00095000 P 09/20/14 95.0 10.30 13.60
CME 140920P00100000 P 09/20/14 100.0 15.80 18.10
CME 140926C00060000 C 09/26/14 60.0 21.50 23.10
CME 140926C00065000 C 09/26/14 65.0 16.10 19.70
CME 140926C00066500 C 09/26/14 66.5 14.60 17.00
CME 140926C00067000 C 09/26/14 67.0 14.00 17.70
CME 140926C00067500 C 09/26/14 67.5 13.70 17.20
CME 140926C00068000 C 09/26/14 68.0 13.10 16.30
CME 140926C00068500 C 09/26/14 68.5 12.60 16.20
CME 140926C00069000 C 09/26/14 69.0 12.10 15.70
CME 140926C00069500 C 09/26/14 69.5 11.70 15.20
CME 140926C00070000 C 09/26/14 70.0 11.10 14.70
CME 140926C00070500 C 09/26/14 70.5 10.80 14.20
CME 140926C00071000 C 09/26/14 71.0 10.40 13.40
CME 140926C00071500 C 09/26/14 71.5 9.90 13.20
CME 140926C00072000 C 09/26/14 72.0 9.50 11.10
CME 140926C00072500 C 09/26/14 72.5 8.90 12.20
CME 140926C00073000 C 09/26/14 73.0 8.40 11.70
CME 140926C00073500 C 09/26/14 73.5 7.80 11.20
CME 140926C00074000 C 09/26/14 74.0 7.40 10.70
CME 140926C00074500 C 09/26/14 74.5 6.90 10.20
CME 140926C00075000 C 09/26/14 75.0 7.10 8.80
CME 140926C00076000 C 09/26/14 76.0 6.10 7.80
CME 140926C00077000 C 09/26/14 77.0 5.10 6.80
CME 140926C00078000 C 09/26/14 78.0 4.10 5.80
CME 140926C00079000 C 09/26/14 79.0 3.60 4.20
CME 140926C00080000 C 09/26/14 80.0 2.75 3.20
CME 140926C00081000 C 09/26/14 81.0 1.75 2.25
CME 140926C00082000 C 09/26/14 82.0 1.20 1.30
CME 140926C00083000 C 09/26/14 83.0 0.60 0.70
CME 140926C00084000 C 09/26/14 84.0 0.25 0.30
CME 140926C00085000 C 09/26/14 85.0 0.05 0.15
CME 140926C00086000 C 09/26/14 86.0 0.00 0.10
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 140926C00089000 C 09/26/14 89.0 0.00 0.05
CME 140926C00090000 C 09/26/14 90.0 0.00 0.05
CME 140926C00091000 C 09/26/14 91.0 0.00 0.05
CME 140926C00092000 C 09/26/14 92.0 0.00 0.05
CME 140926C00093000 C 09/26/14 93.0 0.00 0.05
CME 140926C00094000 C 09/26/14 94.0 0.00 0.05
CME 140926C00095000 C 09/26/14 95.0 0.00 0.05
CME 140926C00096000 C 09/26/14 96.0 0.00 0.05
CME 140926C00097000 C 09/26/14 97.0 0.00 0.05
CME 140926C00100000 C 09/26/14 100.0 0.00 0.05
CME 140926P00060000 P 09/26/14 60.0 0.00 0.05
CME 140926P00065000 P 09/26/14 65.0 0.00 0.05
CME 140926P00066500 P 09/26/14 66.5 0.00 0.05
CME 140926P00067000 P 09/26/14 67.0 0.00 0.05
CME 140926P00067500 P 09/26/14 67.5 0.00 0.05
CME 140926P00068000 P 09/26/14 68.0 0.00 0.05
CME 140926P00068500 P 09/26/14 68.5 0.00 0.05
CME 140926P00069000 P 09/26/14 69.0 0.00 0.05
CME 140926P00069500 P 09/26/14 69.5 0.00 0.05
CME 140926P00070000 P 09/26/14 70.0 0.00 0.05
CME 140926P00070500 P 09/26/14 70.5 0.00 0.05
CME 140926P00071000 P 09/26/14 71.0 0.00 0.05
CME 140926P00071500 P 09/26/14 71.5 0.00 0.05
CME 140926P00072000 P 09/26/14 72.0 0.00 0.05
CME 140926P00072500 P 09/26/14 72.5 0.00 0.05
CME 140926P00073000 P 09/26/14 73.0 0.00 0.05
CME 140926P00073500 P 09/26/14 73.5 0.00 0.05
CME 140926P00074000 P 09/26/14 74.0 0.00 0.05
CME 140926P00074500 P 09/26/14 74.5 0.00 0.05
CME 140926P00075000 P 09/26/14 75.0 0.00 0.10
CME 140926P00076000 P 09/26/14 76.0 0.00 0.10
CME 140926P00077000 P 09/26/14 77.0 0.00 0.15
CME 140926P00078000 P 09/26/14 78.0 0.00 0.15
CME 140926P00079000 P 09/26/14 79.0 0.05 0.20
CME 140926P00080000 P 09/26/14 80.0 0.10 0.15
CME 140926P00081000 P 09/26/14 81.0 0.20 0.30
CME 140926P00082000 P 09/26/14 82.0 0.35 0.50
CME 140926P00083000 P 09/26/14 83.0 0.70 0.85
CME 140926P00084000 P 09/26/14 84.0 1.25 1.70
CME 140926P00085000 P 09/26/14 85.0 1.60 3.00
CME 140926P00086000 P 09/26/14 86.0 2.45 4.00
CME 140926P00087000 P 09/26/14 87.0 3.30 5.00
CME 140926P00088000 P 09/26/14 88.0 4.30 6.00
CME 140926P00089000 P 09/26/14 89.0 5.30 7.20
CME 140926P00090000 P 09/26/14 90.0 5.30 8.50
CME 140926P00091000 P 09/26/14 91.0 6.20 9.70
CME 140926P00092000 P 09/26/14 92.0 7.30 10.90
CME 140926P00093000 P 09/26/14 93.0 8.30 11.90
CME 140926P00094000 P 09/26/14 94.0 9.30 12.70
CME 140926P00095000 P 09/26/14 95.0 10.30 14.00
CME 140926P00096000 P 09/26/14 96.0 11.30 15.00
CME 140926P00097000 P 09/26/14 97.0 12.50 16.00
CME 140926P00100000 P 09/26/14 100.0 15.30 18.00
CME 141003C00065000 C 10/03/14 65.0 17.10 18.90
CME 141003C00067000 C 10/03/14 67.0 14.40 16.30
CME 141003C00067500 C 10/03/14 67.5 13.90 15.60
CME 141003C00068000 C 10/03/14 68.0 13.30 16.70
CME 141003C00068500 C 10/03/14 68.5 12.90 14.60
CME 141003C00069000 C 10/03/14 69.0 12.30 15.70
CME 141003C00069500 C 10/03/14 69.5 11.80 15.20
CME 141003C00070000 C 10/03/14 70.0 11.10 14.70
CME 141003C00070500 C 10/03/14 70.5 10.80 14.20
CME 141003C00071000 C 10/03/14 71.0 10.20 13.60
CME 141003C00071500 C 10/03/14 71.5 9.70 13.10
CME 141003C00072000 C 10/03/14 72.0 9.30 12.70
CME 141003C00072500 C 10/03/14 72.5 9.60 11.10
CME 141003C00073000 C 10/03/14 73.0 8.20 11.70
CME 141003C00073500 C 10/03/14 73.5 8.50 10.30
CME 141003C00074000 C 10/03/14 74.0 7.70 9.80
CME 141003C00074500 C 10/03/14 74.5 7.70 9.30
CME 141003C00075000 C 10/03/14 75.0 7.20 8.80
CME 141003C00076000 C 10/03/14 76.0 6.60 7.20
CME 141003C00077000 C 10/03/14 77.0 5.60 6.20
CME 141003C00078000 C 10/03/14 78.0 4.60 5.20
CME 141003C00079000 C 10/03/14 79.0 3.30 4.30
CME 141003C00080000 C 10/03/14 80.0 2.75 3.40
CME 141003C00081000 C 10/03/14 81.0 2.25 2.50
CME 141003C00082000 C 10/03/14 82.0 1.45 1.70
CME 141003C00083000 C 10/03/14 83.0 0.80 1.10
CME 141003C00084000 C 10/03/14 84.0 0.40 0.65
CME 141003C00085000 C 10/03/14 85.0 0.15 0.35
CME 141003C00086000 C 10/03/14 86.0 0.05 0.20
CME 141003C00087000 C 10/03/14 87.0 0.00 0.10
CME 141003C00088000 C 10/03/14 88.0 0.00 0.05
CME 141003C00089000 C 10/03/14 89.0 0.00 0.05
CME 141003C00090000 C 10/03/14 90.0 0.00 0.05
CME 141003C00091000 C 10/03/14 91.0 0.00 0.05
CME 141003C00092000 C 10/03/14 92.0 0.00 0.05
CME 141003C00093000 C 10/03/14 93.0 0.00 0.05
CME 141003C00095000 C 10/03/14 95.0 0.00 0.05
CME 141003P00065000 P 10/03/14 65.0 0.00 0.05
CME 141003P00067000 P 10/03/14 67.0 0.00 0.05
CME 141003P00067500 P 10/03/14 67.5 0.00 0.05
CME 141003P00068000 P 10/03/14 68.0 0.00 0.05
CME 141003P00068500 P 10/03/14 68.5 0.00 0.05
CME 141003P00069000 P 10/03/14 69.0 0.00 0.05
CME 141003P00069500 P 10/03/14 69.5 0.00 0.05
CME 141003P00070000 P 10/03/14 70.0 0.00 0.05
CME 141003P00070500 P 10/03/14 70.5 0.00 0.05
CME 141003P00071000 P 10/03/14 71.0 0.00 0.10
CME 141003P00071500 P 10/03/14 71.5 0.00 0.10
CME 141003P00072000 P 10/03/14 72.0 0.00 0.10
CME 141003P00072500 P 10/03/14 72.5 0.00 0.10
CME 141003P00073000 P 10/03/14 73.0 0.00 0.10
CME 141003P00073500 P 10/03/14 73.5 0.00 0.10
CME 141003P00074000 P 10/03/14 74.0 0.00 0.15
CME 141003P00074500 P 10/03/14 74.5 0.05 0.15
CME 141003P00075000 P 10/03/14 75.0 0.05 0.15
CME 141003P00076000 P 10/03/14 76.0 0.05 0.20
CME 141003P00077000 P 10/03/14 77.0 0.05 0.20
CME 141003P00078000 P 10/03/14 78.0 0.10 0.25
CME 141003P00079000 P 10/03/14 79.0 0.15 0.35
CME 141003P00080000 P 10/03/14 80.0 0.25 0.45
CME 141003P00081000 P 10/03/14 81.0 0.40 0.55
CME 141003P00082000 P 10/03/14 82.0 0.65 0.80
CME 141003P00083000 P 10/03/14 83.0 1.00 1.20
CME 141003P00084000 P 10/03/14 84.0 1.55 1.85
CME 141003P00085000 P 10/03/14 85.0 2.15 3.00
CME 141003P00086000 P 10/03/14 86.0 2.60 4.10
CME 141003P00087000 P 10/03/14 87.0 3.40 5.00
CME 141003P00088000 P 10/03/14 88.0 4.40 6.00
CME 141003P00089000 P 10/03/14 89.0 5.40 7.10
CME 141003P00090000 P 10/03/14 90.0 6.30 8.00
CME 141003P00091000 P 10/03/14 91.0 6.70 9.40
CME 141003P00092000 P 10/03/14 92.0 7.20 10.70
CME 141003P00093000 P 10/03/14 93.0 8.30 11.50
CME 141003P00095000 P 10/03/14 95.0 11.20 13.00
CME 141010C00067000 C 10/10/14 67.0 14.80 16.90
CME 141010C00068000 C 10/10/14 68.0 13.30 16.70
CME 141010C00068500 C 10/10/14 68.5 12.80 16.20
CME 141010C00069000 C 10/10/14 69.0 12.40 15.70
CME 141010C00069500 C 10/10/14 69.5 12.00 14.20
CME 141010C00070000 C 10/10/14 70.0 11.40 13.40
CME 141010C00070500 C 10/10/14 70.5 11.00 13.30
CME 141010C00071000 C 10/10/14 71.0 10.40 12.30
CME 141010C00071500 C 10/10/14 71.5 9.90 12.40
CME 141010C00072000 C 10/10/14 72.0 10.10 11.90
CME 141010C00072500 C 10/10/14 72.5 9.60 11.50
CME 141010C00073000 C 10/10/14 73.0 9.10 10.90
CME 141010C00073500 C 10/10/14 73.5 8.60 10.30
CME 141010C00074000 C 10/10/14 74.0 8.10 9.80
CME 141010C00074500 C 10/10/14 74.5 7.60 8.70
CME 141010C00075000 C 10/10/14 75.0 7.20 8.90
CME 141010C00076000 C 10/10/14 76.0 6.20 7.70
CME 141010C00077000 C 10/10/14 77.0 5.20 6.90
CME 141010C00078000 C 10/10/14 78.0 4.30 5.70
CME 141010C00079000 C 10/10/14 79.0 3.50 4.40
CME 141010C00080000 C 10/10/14 80.0 2.75 3.70
CME 141010C00081000 C 10/10/14 81.0 2.40 2.65
CME 141010C00082000 C 10/10/14 82.0 1.65 1.95
CME 141010C00083000 C 10/10/14 83.0 1.05 1.30
CME 141010C00084000 C 10/10/14 84.0 0.60 0.85
CME 141010C00085000 C 10/10/14 85.0 0.30 0.50
CME 141010C00086000 C 10/10/14 86.0 0.15 0.30
CME 141010C00087000 C 10/10/14 87.0 0.05 0.20
CME 141010C00088000 C 10/10/14 88.0 0.00 0.10
CME 141010C00089000 C 10/10/14 89.0 0.00 0.10
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 0.00 0.05
CME 141010P00068000 P 10/10/14 68.0 0.00 0.10
CME 141010P00068500 P 10/10/14 68.5 0.00 0.10
CME 141010P00069000 P 10/10/14 69.0 0.00 0.10
CME 141010P00069500 P 10/10/14 69.5 0.00 0.10
CME 141010P00070000 P 10/10/14 70.0 0.00 0.10
CME 141010P00070500 P 10/10/14 70.5 0.00 0.10
CME 141010P00071000 P 10/10/14 71.0 0.00 0.10
CME 141010P00071500 P 10/10/14 71.5 0.00 0.15
CME 141010P00072000 P 10/10/14 72.0 0.00 0.15
CME 141010P00072500 P 10/10/14 72.5 0.05 0.15
CME 141010P00073000 P 10/10/14 73.0 0.05 0.15
CME 141010P00073500 P 10/10/14 73.5 0.05 0.20
CME 141010P00074000 P 10/10/14 74.0 0.05 0.20
CME 141010P00074500 P 10/10/14 74.5 0.05 0.20
CME 141010P00075000 P 10/10/14 75.0 0.05 0.20
CME 141010P00076000 P 10/10/14 76.0 0.10 0.25
CME 141010P00077000 P 10/10/14 77.0 0.10 0.30
CME 141010P00078000 P 10/10/14 78.0 0.20 0.35
CME 141010P00079000 P 10/10/14 79.0 0.30 0.50
CME 141010P00080000 P 10/10/14 80.0 0.40 0.55
CME 141010P00081000 P 10/10/14 81.0 0.60 0.75
CME 141010P00082000 P 10/10/14 82.0 0.85 1.10
CME 141010P00083000 P 10/10/14 83.0 1.25 1.50
CME 141010P00084000 P 10/10/14 84.0 1.80 2.10
CME 141010P00085000 P 10/10/14 85.0 2.30 3.30
CME 141010P00086000 P 10/10/14 86.0 2.60 4.20
CME 141010P00087000 P 10/10/14 87.0 3.50 5.30
CME 141010P00088000 P 10/10/14 88.0 4.50 6.20
CME 141010P00089000 P 10/10/14 89.0 5.30 7.10
CME 141010P00090000 P 10/10/14 90.0 6.30 8.10
CME 141010P00091000 P 10/10/14 91.0 7.30 9.00
CME 141010P00092000 P 10/10/14 92.0 8.30 10.10
CME 141010P00093000 P 10/10/14 93.0 9.00 11.20
CME 141018C00055000 C 10/18/14 55.0 26.30 28.20
CME 141018C00060000 C 10/18/14 60.0 21.00 24.70
CME 141018C00065000 C 10/18/14 65.0 16.10 19.70
CME 141018C00067500 C 10/18/14 67.5 13.90 15.80
CME 141018C00070000 C 10/18/14 70.0 12.10 13.20
CME 141018C00072500 C 10/18/14 72.5 9.60 10.80
CME 141018C00075000 C 10/18/14 75.0 7.30 8.20
CME 141018C00077500 C 10/18/14 77.5 5.50 5.90
CME 141018C00080000 C 10/18/14 80.0 3.20 3.70
CME 141018C00082500 C 10/18/14 82.5 1.65 1.80
CME 141018C00085000 C 10/18/14 85.0 0.65 0.75
CME 141018C00087500 C 10/18/14 87.5 0.15 0.25
CME 141018C00090000 C 10/18/14 90.0 0.00 0.10
CME 141018C00095000 C 10/18/14 95.0 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 0.05
CME 141018P00065000 P 10/18/14 65.0 0.00 0.05
CME 141018P00067500 P 10/18/14 67.5 0.00 0.10
CME 141018P00070000 P 10/18/14 70.0 0.00 0.15
CME 141018P00072500 P 10/18/14 72.5 0.05 0.15
CME 141018P00075000 P 10/18/14 75.0 0.10 0.30
CME 141018P00077500 P 10/18/14 77.5 0.25 0.40
CME 141018P00080000 P 10/18/14 80.0 0.60 0.70
CME 141018P00082500 P 10/18/14 82.5 1.30 1.45
CME 141018P00085000 P 10/18/14 85.0 2.70 3.10
CME 141018P00087500 P 10/18/14 87.5 4.10 5.70
CME 141018P00090000 P 10/18/14 90.0 6.40 8.20
CME 141018P00095000 P 10/18/14 95.0 11.20 13.00
CME 141024C00068000 C 10/24/14 68.0 14.00 15.90
CME 141024C00068500 C 10/24/14 68.5 13.50 15.40
CME 141024C00069000 C 10/24/14 69.0 13.00 14.90
CME 141024C00069500 C 10/24/14 69.5 12.50 14.40
CME 141024C00070000 C 10/24/14 70.0 12.00 13.90
CME 141024C00070500 C 10/24/14 70.5 11.30 13.40
CME 141024C00071000 C 10/24/14 71.0 11.00 13.00
CME 141024C00071500 C 10/24/14 71.5 10.50 12.50
CME 141024C00072000 C 10/24/14 72.0 10.00 12.00
CME 141024C00072500 C 10/24/14 72.5 9.60 11.50
CME 141024C00073000 C 10/24/14 73.0 9.10 11.00
CME 141024C00073500 C 10/24/14 73.5 8.50 10.50
CME 141024C00074000 C 10/24/14 74.0 8.10 10.00
CME 141024C00074500 C 10/24/14 74.5 7.60 9.50
CME 141024C00075000 C 10/24/14 75.0 7.20 9.00
CME 141024C00076000 C 10/24/14 76.0 6.30 8.00
CME 141024C00077000 C 10/24/14 77.0 5.40 7.10
CME 141024C00078000 C 10/24/14 78.0 4.50 6.20
CME 141024C00079000 C 10/24/14 79.0 3.70 5.30
CME 141024C00080000 C 10/24/14 80.0 3.20 3.80
CME 141024C00081000 C 10/24/14 81.0 2.70 3.10
CME 141024C00082000 C 10/24/14 82.0 2.00 2.35
CME 141024C00083000 C 10/24/14 83.0 1.40 1.75
CME 141024C00084000 C 10/24/14 84.0 0.95 1.25
CME 141024C00085000 C 10/24/14 85.0 0.55 0.85
CME 141024C00086000 C 10/24/14 86.0 0.35 0.55
CME 141024C00087000 C 10/24/14 87.0 0.20 0.40
CME 141024C00088000 C 10/24/14 88.0 0.15 0.25
CME 141024C00089000 C 10/24/14 89.0 0.05 0.20
CME 141024C00090000 C 10/24/14 90.0 0.05 0.10
CME 141024C00091000 C 10/24/14 91.0 0.00 0.10
CME 141024C00092000 C 10/24/14 92.0 0.00 0.10
CME 141024C00093000 C 10/24/14 93.0 0.00 0.05
CME 141024P00068000 P 10/24/14 68.0 0.00 0.15
CME 141024P00068500 P 10/24/14 68.5 0.00 0.15
CME 141024P00069000 P 10/24/14 69.0 0.00 0.15
CME 141024P00069500 P 10/24/14 69.5 0.00 0.20
CME 141024P00070000 P 10/24/14 70.0 0.00 0.20
CME 141024P00070500 P 10/24/14 70.5 0.05 0.20
CME 141024P00071000 P 10/24/14 71.0 0.05 0.20
CME 141024P00071500 P 10/24/14 71.5 0.05 0.25
CME 141024P00072000 P 10/24/14 72.0 0.05 0.25
CME 141024P00072500 P 10/24/14 72.5 0.05 0.25
CME 141024P00073000 P 10/24/14 73.0 0.10 0.25
CME 141024P00073500 P 10/24/14 73.5 0.10 0.30
CME 141024P00074000 P 10/24/14 74.0 0.10 0.30
CME 141024P00074500 P 10/24/14 74.5 0.10 0.30
CME 141024P00075000 P 10/24/14 75.0 0.15 0.35
CME 141024P00076000 P 10/24/14 76.0 0.20 0.40
CME 141024P00077000 P 10/24/14 77.0 0.25 0.45
CME 141024P00078000 P 10/24/14 78.0 0.35 0.60
CME 141024P00079000 P 10/24/14 79.0 0.50 0.65
CME 141024P00080000 P 10/24/14 80.0 0.70 0.90
CME 141024P00081000 P 10/24/14 81.0 0.95 1.15
CME 141024P00082000 P 10/24/14 82.0 1.25 1.50
CME 141024P00083000 P 10/24/14 83.0 1.65 1.95
CME 141024P00084000 P 10/24/14 84.0 2.15 2.50
CME 141024P00085000 P 10/24/14 85.0 2.70 3.20
CME 141024P00086000 P 10/24/14 86.0 3.00 4.40
CME 141024P00087000 P 10/24/14 87.0 3.70 5.30
CME 141024P00088000 P 10/24/14 88.0 4.50 6.30
CME 141024P00089000 P 10/24/14 89.0 5.40 7.20
CME 141024P00090000 P 10/24/14 90.0 6.20 8.20
CME 141024P00091000 P 10/24/14 91.0 7.20 9.10
CME 141024P00092000 P 10/24/14 92.0 7.40 10.20
CME 141024P00093000 P 10/24/14 93.0 9.10 11.10
CME 141031C00068000 C 10/31/14 68.0 13.80 15.90
CME 141031C00069000 C 10/31/14 69.0 12.80 14.90
CME 141031C00070000 C 10/31/14 70.0 12.00 13.80
CME 141031C00070500 C 10/31/14 70.5 11.50 13.60
CME 141031C00071000 C 10/31/14 71.0 11.10 13.10
CME 141031C00071500 C 10/31/14 71.5 10.30 12.40
CME 141031C00072000 C 10/31/14 72.0 10.10 11.90
CME 141031C00072500 C 10/31/14 72.5 9.60 11.40
CME 141031C00073000 C 10/31/14 73.0 9.00 10.90
CME 141031C00073500 C 10/31/14 73.5 8.70 10.40
CME 141031C00074000 C 10/31/14 74.0 8.20 9.80
CME 141031C00074500 C 10/31/14 74.5 7.70 9.30
CME 141031C00075000 C 10/31/14 75.0 7.40 8.80
CME 141031C00076000 C 10/31/14 76.0 6.40 8.20
CME 141031C00077000 C 10/31/14 77.0 5.50 7.40
CME 141031C00078000 C 10/31/14 78.0 4.70 6.00
CME 141031C00079000 C 10/31/14 79.0 3.90 5.30
CME 141031C00080000 C 10/31/14 80.0 3.60 4.00
CME 141031C00081000 C 10/31/14 81.0 2.85 3.30
CME 141031C00082000 C 10/31/14 82.0 2.15 2.55
CME 141031C00083000 C 10/31/14 83.0 1.55 2.00
CME 141031C00084000 C 10/31/14 84.0 1.05 1.50
CME 141031C00085000 C 10/31/14 85.0 0.75 1.10
CME 141031C00086000 C 10/31/14 86.0 0.55 1.05
CME 141031C00087000 C 10/31/14 87.0 0.40 0.75
CME 141031C00088000 C 10/31/14 88.0 0.25 0.55
CME 141031C00089000 C 10/31/14 89.0 0.15 0.40
CME 141031C00090000 C 10/31/14 90.0 0.10 0.35
CME 141031C00091000 C 10/31/14 91.0 0.05 0.30
CME 141031C00092000 C 10/31/14 92.0 0.00 0.25
CME 141031C00093000 C 10/31/14 93.0 0.00 0.25
CME 141031P00068000 P 10/31/14 68.0 0.00 0.25
CME 141031P00069000 P 10/31/14 69.0 0.00 0.25
CME 141031P00070000 P 10/31/14 70.0 0.05 0.30
CME 141031P00070500 P 10/31/14 70.5 0.05 0.30
CME 141031P00071000 P 10/31/14 71.0 0.05 0.30
CME 141031P00071500 P 10/31/14 71.5 0.05 0.30
CME 141031P00072000 P 10/31/14 72.0 0.05 0.30
CME 141031P00072500 P 10/31/14 72.5 0.05 0.30
CME 141031P00073000 P 10/31/14 73.0 0.10 0.35
CME 141031P00073500 P 10/31/14 73.5 0.15 0.40
CME 141031P00074000 P 10/31/14 74.0 0.15 0.40
CME 141031P00074500 P 10/31/14 74.5 0.15 0.40
CME 141031P00075000 P 10/31/14 75.0 0.20 0.45
CME 141031P00076000 P 10/31/14 76.0 0.20 0.55
CME 141031P00077000 P 10/31/14 77.0 0.25 0.60
CME 141031P00078000 P 10/31/14 78.0 0.45 0.75
CME 141031P00079000 P 10/31/14 79.0 0.50 0.85
CME 141031P00080000 P 10/31/14 80.0 0.80 1.10
CME 141031P00081000 P 10/31/14 81.0 1.10 1.40
CME 141031P00082000 P 10/31/14 82.0 1.40 1.75
CME 141031P00083000 P 10/31/14 83.0 1.85 2.25
CME 141031P00084000 P 10/31/14 84.0 2.35 2.80
CME 141031P00085000 P 10/31/14 85.0 2.95 3.70
CME 141031P00086000 P 10/31/14 86.0 2.90 4.60
CME 141031P00087000 P 10/31/14 87.0 3.70 5.50
CME 141031P00088000 P 10/31/14 88.0 4.50 6.60
CME 141031P00089000 P 10/31/14 89.0 5.40 7.40
CME 141031P00090000 P 10/31/14 90.0 5.70 8.40
CME 141031P00091000 P 10/31/14 91.0 6.90 9.30
CME 141031P00092000 P 10/31/14 92.0 7.60 10.30
CME 141031P00093000 P 10/31/14 93.0 8.50 11.20
CME 141220C00047500 C 12/20/14 47.5 33.50 35.70
CME 141220C00050000 C 12/20/14 50.0 30.60 34.20
CME 141220C00055000 C 12/20/14 55.0 26.00 29.40
CME 141220C00060000 C 12/20/14 60.0 21.90 23.30
CME 141220C00062500 C 12/20/14 62.5 19.50 20.80
CME 141220C00065000 C 12/20/14 65.0 16.90 18.90
CME 141220C00067500 C 12/20/14 67.5 14.50 15.70
CME 141220C00070000 C 12/20/14 70.0 12.80 13.30
CME 141220C00072500 C 12/20/14 72.5 9.90 11.20
CME 141220C00075000 C 12/20/14 75.0 7.70 8.90
CME 141220C00077500 C 12/20/14 77.5 5.90 6.80
CME 141220C00080000 C 12/20/14 80.0 4.10 4.60
CME 141220C00082500 C 12/20/14 82.5 2.70 3.10
CME 141220C00085000 C 12/20/14 85.0 1.60 2.00
CME 141220C00087500 C 12/20/14 87.5 0.80 1.05
CME 141220C00090000 C 12/20/14 90.0 0.40 0.55
CME 141220C00095000 C 12/20/14 95.0 0.05 0.30
CME 141220P00047500 P 12/20/14 47.5 0.00 0.20
CME 141220P00050000 P 12/20/14 50.0 0.00 0.20
CME 141220P00055000 P 12/20/14 55.0 0.00 0.10
CME 141220P00060000 P 12/20/14 60.0 0.05 0.30
CME 141220P00062500 P 12/20/14 62.5 0.10 0.35
CME 141220P00065000 P 12/20/14 65.0 0.10 0.35
CME 141220P00067500 P 12/20/14 67.5 0.25 0.40
CME 141220P00070000 P 12/20/14 70.0 0.35 0.45
CME 141220P00072500 P 12/20/14 72.5 0.40 0.70
CME 141220P00075000 P 12/20/14 75.0 0.75 1.05
CME 141220P00077500 P 12/20/14 77.5 1.15 1.45
CME 141220P00080000 P 12/20/14 80.0 2.00 2.35
CME 141220P00082500 P 12/20/14 82.5 3.00 3.40
CME 141220P00085000 P 12/20/14 85.0 4.40 5.10
CME 141220P00087500 P 12/20/14 87.5 5.20 7.00
CME 141220P00090000 P 12/20/14 90.0 7.20 9.10
CME 141220P00095000 P 12/20/14 95.0 11.70 14.10
CME 150117C00027500 C 01/17/15 27.5 53.10 57.50
CME 150117C00030000 C 01/17/15 30.0 50.60 54.70
CME 150117C00032500 C 01/17/15 32.5 48.00 52.50
CME 150117C00035000 C 01/17/15 35.0 45.60 49.70
CME 150117C00037500 C 01/17/15 37.5 43.00 47.50
CME 150117C00040000 C 01/17/15 40.0 41.00 45.00
CME 150117C00042500 C 01/17/15 42.5 38.00 42.50
CME 150117C00045000 C 01/17/15 45.0 36.00 39.90
CME 150117C00047500 C 01/17/15 47.5 33.00 37.50
CME 150117C00050000 C 01/17/15 50.0 31.00 34.70
CME 150117C00052500 C 01/17/15 52.5 28.10 32.30
CME 150117C00055000 C 01/17/15 55.0 26.80 28.70
CME 150117C00057500 C 01/17/15 57.5 24.30 26.50
CME 150117C00060000 C 01/17/15 60.0 21.60 24.00
CME 150117C00062500 C 01/17/15 62.5 18.70 20.80
CME 150117C00065000 C 01/17/15 65.0 17.00 18.30
CME 150117C00067500 C 01/17/15 67.5 13.70 16.20
CME 150117C00070000 C 01/17/15 70.0 12.80 13.30
CME 150117C00072500 C 01/17/15 72.5 10.00 11.20
CME 150117C00075000 C 01/17/15 75.0 7.70 9.00
CME 150117C00077500 C 01/17/15 77.5 5.80 7.20
CME 150117C00080000 C 01/17/15 80.0 4.10 4.70
CME 150117C00082500 C 01/17/15 82.5 2.75 3.20
CME 150117C00085000 C 01/17/15 85.0 1.65 2.35
CME 150117C00087500 C 01/17/15 87.5 0.85 1.30
CME 150117C00090000 C 01/17/15 90.0 0.50 0.85
CME 150117C00092500 C 01/17/15 92.5 0.25 0.50
CME 150117C00095000 C 01/17/15 95.0 0.15 0.35
CME 150117C00100000 C 01/17/15 100.0 0.00 0.20
CME 150117C00105000 C 01/17/15 105.0 0.00 0.15
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 0.20
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 0.15
CME 150117P00050000 P 01/17/15 50.0 0.00 0.25
CME 150117P00052500 P 01/17/15 52.5 0.05 0.30
CME 150117P00055000 P 01/17/15 55.0 0.05 0.30
CME 150117P00057500 P 01/17/15 57.5 0.10 0.35
CME 150117P00060000 P 01/17/15 60.0 0.15 0.35
CME 150117P00062500 P 01/17/15 62.5 0.20 0.45
CME 150117P00065000 P 01/17/15 65.0 0.25 0.50
CME 150117P00067500 P 01/17/15 67.5 0.50 0.65
CME 150117P00070000 P 01/17/15 70.0 0.70 0.85
CME 150117P00072500 P 01/17/15 72.5 1.00 1.20
CME 150117P00075000 P 01/17/15 75.0 1.40 1.60
CME 150117P00077500 P 01/17/15 77.5 2.10 2.50
CME 150117P00080000 P 01/17/15 80.0 2.65 3.50
CME 150117P00082500 P 01/17/15 82.5 3.90 4.70
CME 150117P00085000 P 01/17/15 85.0 5.80 6.60
CME 150117P00087500 P 01/17/15 87.5 6.70 9.60
CME 150117P00090000 P 01/17/15 90.0 8.80 10.60
CME 150117P00092500 P 01/17/15 92.5 10.90 14.00
CME 150117P00095000 P 01/17/15 95.0 13.20 15.80
CME 150117P00100000 P 01/17/15 100.0 17.70 20.80
CME 150117P00105000 P 01/17/15 105.0 22.60 26.10
CME 150117P00110000 P 01/17/15 110.0 27.60 30.90
CME 150117P00115000 P 01/17/15 115.0 32.60 36.10
CME 150117P00120000 P 01/17/15 120.0 37.50 41.20
CME 150320C00037500 C 03/20/15 37.5 43.00 47.50
CME 150320C00040000 C 03/20/15 40.0 41.00 44.90
CME 150320C00042500 C 03/20/15 42.5 38.10 42.70
CME 150320C00045000 C 03/20/15 45.0 36.00 40.00
CME 150320C00047500 C 03/20/15 47.5 33.60 37.20
CME 150320C00050000 C 03/20/15 50.0 31.10 34.70
CME 150320C00055000 C 03/20/15 55.0 26.20 29.80
CME 150320C00060000 C 03/20/15 60.0 21.50 23.70
CME 150320C00062500 C 03/20/15 62.5 18.70 21.50
CME 150320C00065000 C 03/20/15 65.0 16.20 19.00
CME 150320C00067500 C 03/20/15 67.5 13.80 17.00
CME 150320C00070000 C 03/20/15 70.0 11.70 14.10
CME 150320C00072500 C 03/20/15 72.5 9.90 11.80
CME 150320C00075000 C 03/20/15 75.0 7.80 9.50
CME 150320C00077500 C 03/20/15 77.5 6.00 7.40
CME 150320C00080000 C 03/20/15 80.0 4.10 5.30
CME 150320C00082500 C 03/20/15 82.5 3.10 3.80
CME 150320C00085000 C 03/20/15 85.0 2.15 2.85
CME 150320C00087500 C 03/20/15 87.5 1.35 2.00
CME 150320C00090000 C 03/20/15 90.0 0.70 1.40
CME 150320C00095000 C 03/20/15 95.0 0.20 0.75
CME 150320C00100000 C 03/20/15 100.0 0.05 0.40
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 0.20
CME 150320P00047500 P 03/20/15 47.5 0.00 0.25
CME 150320P00050000 P 03/20/15 50.0 0.00 0.30
CME 150320P00055000 P 03/20/15 55.0 0.05 0.40
CME 150320P00060000 P 03/20/15 60.0 0.15 0.60
CME 150320P00062500 P 03/20/15 62.5 0.25 0.75
CME 150320P00065000 P 03/20/15 65.0 0.35 1.00
CME 150320P00067500 P 03/20/15 67.5 0.60 1.25
CME 150320P00070000 P 03/20/15 70.0 0.95 1.55
CME 150320P00072500 P 03/20/15 72.5 1.40 1.90
CME 150320P00075000 P 03/20/15 75.0 1.85 2.65
CME 150320P00077500 P 03/20/15 77.5 3.00 3.50
CME 150320P00080000 P 03/20/15 80.0 4.00 4.60
CME 150320P00082500 P 03/20/15 82.5 5.40 6.00
CME 150320P00085000 P 03/20/15 85.0 6.70 7.80
CME 150320P00087500 P 03/20/15 87.5 7.90 10.70
CME 150320P00090000 P 03/20/15 90.0 10.20 12.00
CME 150320P00095000 P 03/20/15 95.0 14.50 16.80
CME 150320P00100000 P 03/20/15 100.0 18.30 21.50
CME 150320P00105000 P 03/20/15 105.0 23.60 26.60
CME 150320P00110000 P 03/20/15 110.0 28.50 31.50
CME 160115C00035000 C 01/15/16 35.0 46.00 49.70
CME 160115C00037500 C 01/15/16 37.5 43.10 47.20
CME 160115C00040000 C 01/15/16 40.0 41.00 44.70
CME 160115C00042500 C 01/15/16 42.5 38.10 42.20
CME 160115C00045000 C 01/15/16 45.0 36.00 39.70
CME 160115C00047500 C 01/15/16 47.5 33.10 37.20
CME 160115C00050000 C 01/15/16 50.0 31.00 35.00
CME 160115C00055000 C 01/15/16 55.0 26.10 29.70
CME 160115C00057500 C 01/15/16 57.5 24.00 27.20
CME 160115C00060000 C 01/15/16 60.0 21.50 24.80
CME 160115C00062500 C 01/15/16 62.5 18.30 22.70
CME 160115C00065000 C 01/15/16 65.0 17.10 19.50
CME 160115C00067500 C 01/15/16 67.5 14.70 17.20
CME 160115C00070000 C 01/15/16 70.0 12.90 15.00
CME 160115C00072500 C 01/15/16 72.5 10.90 13.00
CME 160115C00075000 C 01/15/16 75.0 9.10 11.00
CME 160115C00077500 C 01/15/16 77.5 7.20 9.20
CME 160115C00080000 C 01/15/16 80.0 6.30 7.80
CME 160115C00082500 C 01/15/16 82.5 5.00 6.50
CME 160115C00085000 C 01/15/16 85.0 4.10 5.00
CME 160115C00087500 C 01/15/16 87.5 3.20 4.00
CME 160115C00090000 C 01/15/16 90.0 2.75 3.70
CME 160115C00092500 C 01/15/16 92.5 2.15 2.80
CME 160115C00095000 C 01/15/16 95.0 1.45 2.40
CME 160115C00100000 C 01/15/16 100.0 1.05 1.60
CME 160115C00105000 C 01/15/16 105.0 0.50 1.05
CME 160115C00110000 C 01/15/16 110.0 0.35 0.75
CME 160115C00115000 C 01/15/16 115.0 0.05 0.55
CME 160115C00120000 C 01/15/16 120.0 0.00 0.50
CME 160115P00035000 P 01/15/16 35.0 0.00 0.50
CME 160115P00037500 P 01/15/16 37.5 0.15 0.65
CME 160115P00040000 P 01/15/16 40.0 0.15 0.65
CME 160115P00042500 P 01/15/16 42.5 0.25 0.75
CME 160115P00045000 P 01/15/16 45.0 0.35 0.85
CME 160115P00047500 P 01/15/16 47.5 0.50 1.00
CME 160115P00050000 P 01/15/16 50.0 0.65 1.15
CME 160115P00055000 P 01/15/16 55.0 1.10 1.60
CME 160115P00057500 P 01/15/16 57.5 1.50 1.90
CME 160115P00060000 P 01/15/16 60.0 1.75 2.25
CME 160115P00062500 P 01/15/16 62.5 2.20 2.90
CME 160115P00065000 P 01/15/16 65.0 2.70 3.40
CME 160115P00067500 P 01/15/16 67.5 3.30 4.10
CME 160115P00070000 P 01/15/16 70.0 4.00 4.80
CME 160115P00072500 P 01/15/16 72.5 4.90 5.70
CME 160115P00075000 P 01/15/16 75.0 5.80 6.80
CME 160115P00077500 P 01/15/16 77.5 7.30 7.90
CME 160115P00080000 P 01/15/16 80.0 8.20 9.30
CME 160115P00082500 P 01/15/16 82.5 10.00 10.70
CME 160115P00085000 P 01/15/16 85.0 10.30 12.50
CME 160115P00087500 P 01/15/16 87.5 11.90 14.20
CME 160115P00090000 P 01/15/16 90.0 13.00 16.10
CME 160115P00092500 P 01/15/16 92.5 15.20 18.30
CME 160115P00095000 P 01/15/16 95.0 17.30 20.80
CME 160115P00100000 P 01/15/16 100.0 21.40 25.40
CME 160115P00105000 P 01/15/16 105.0 26.40 30.10
CME 160115P00110000 P 01/15/16 110.0 31.40 34.70
CME 160115P00115000 P 01/15/16 115.0 36.20 39.30
CME 160115P00120000 P 01/15/16 120.0 41.00 44.50

OPRA data is delayed 15 minutes.