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 (2016-01-15)Premium Content

Cme Group Inc (CME)
As of Feb 10 2016 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 160212C00070000 C 02/12/16 70.0 21.10 24.00
CME 160212C00074000 C 02/12/16 74.0 17.10 19.20
CME 160212C00075000 C 02/12/16 75.0 16.10 18.20
CME 160212C00076000 C 02/12/16 76.0 15.00 18.10
CME 160212C00076500 C 02/12/16 76.5 14.60 16.70
CME 160212C00077000 C 02/12/16 77.0 14.10 16.20
CME 160212C00077500 C 02/12/16 77.5 13.60 15.70
CME 160212C00078000 C 02/12/16 78.0 13.10 15.20
CME 160212C00078500 C 02/12/16 78.5 12.70 14.70
CME 160212C00079000 C 02/12/16 79.0 12.30 14.80
CME 160212C00079500 C 02/12/16 79.5 11.70 13.70
CME 160212C00080000 C 02/12/16 80.0 11.30 13.20
CME 160212C00080500 C 02/12/16 80.5 10.90 12.70
CME 160212C00081000 C 02/12/16 81.0 10.10 12.20
CME 160212C00081500 C 02/12/16 81.5 9.80 11.70
CME 160212C00082000 C 02/12/16 82.0 10.20 11.20
CME 160212C00082500 C 02/12/16 82.5 9.00 10.70
CME 160212C00083000 C 02/12/16 83.0 8.70 10.60
CME 160212C00083500 C 02/12/16 83.5 8.60 9.60
CME 160212C00084000 C 02/12/16 84.0 7.40 9.60
CME 160212C00084500 C 02/12/16 84.5 7.50 9.00
CME 160212C00085000 C 02/12/16 85.0 7.20 8.20
CME 160212C00085500 C 02/12/16 85.5 6.60 7.70
CME 160212C00086000 C 02/12/16 86.0 6.00 7.10
CME 160212C00086500 C 02/12/16 86.5 5.70 6.70
CME 160212C00087000 C 02/12/16 87.0 4.90 6.20
CME 160212C00087500 C 02/12/16 87.5 4.40 5.60
CME 160212C00088000 C 02/12/16 88.0 3.80 5.10
CME 160212C00088500 C 02/12/16 88.5 3.30 4.60
CME 160212C00089000 C 02/12/16 89.0 3.30 5.30
CME 160212C00089500 C 02/12/16 89.5 2.65 3.60
CME 160212C00090000 C 02/12/16 90.0 2.40 3.10
CME 160212C00090500 C 02/12/16 90.5 2.15 2.65
CME 160212C00091000 C 02/12/16 91.0 1.80 2.05
CME 160212C00091500 C 02/12/16 91.5 1.50 1.70
CME 160212C00092000 C 02/12/16 92.0 1.20 1.40
CME 160212C00092500 C 02/12/16 92.5 0.95 1.10
CME 160212C00093000 C 02/12/16 93.0 0.70 0.90
CME 160212C00093500 C 02/12/16 93.5 0.50 0.70
CME 160212C00094000 C 02/12/16 94.0 0.35 0.55
CME 160212C00094500 C 02/12/16 94.5 0.25 0.40
CME 160212C00095000 C 02/12/16 95.0 0.15 0.30
CME 160212C00095500 C 02/12/16 95.5 0.10 0.30
CME 160212C00096000 C 02/12/16 96.0 0.05 0.25
CME 160212C00096500 C 02/12/16 96.5 0.00 0.40
CME 160212C00097000 C 02/12/16 97.0 0.00 0.40
CME 160212C00097500 C 02/12/16 97.5 0.00 0.15
CME 160212C00098000 C 02/12/16 98.0 0.00 0.20
CME 160212C00098500 C 02/12/16 98.5 0.00 0.20
CME 160212C00099000 C 02/12/16 99.0 0.00 0.10
CME 160212C00099500 C 02/12/16 99.5 0.00 0.10
CME 160212C00100000 C 02/12/16 100.0 0.00 0.15
CME 160212C00101000 C 02/12/16 101.0 0.00 0.05
CME 160212C00102000 C 02/12/16 102.0 0.00 0.05
CME 160212C00103000 C 02/12/16 103.0 0.00 0.05
CME 160212C00104000 C 02/12/16 104.0 0.00 0.05
CME 160212C00105000 C 02/12/16 105.0 0.00 0.05
CME 160212C00110000 C 02/12/16 110.0 0.00 0.05
CME 160212P00070000 P 02/12/16 70.0 0.00 0.05
CME 160212P00074000 P 02/12/16 74.0 0.00 0.05
CME 160212P00075000 P 02/12/16 75.0 0.00 0.05
CME 160212P00076000 P 02/12/16 76.0 0.00 0.05
CME 160212P00076500 P 02/12/16 76.5 0.00 0.05
CME 160212P00077000 P 02/12/16 77.0 0.00 0.05
CME 160212P00077500 P 02/12/16 77.5 0.00 0.10
CME 160212P00078000 P 02/12/16 78.0 0.00 0.05
CME 160212P00078500 P 02/12/16 78.5 0.00 0.05
CME 160212P00079000 P 02/12/16 79.0 0.00 0.05
CME 160212P00079500 P 02/12/16 79.5 0.00 0.25
CME 160212P00080000 P 02/12/16 80.0 0.00 0.10
CME 160212P00080500 P 02/12/16 80.5 0.00 0.25
CME 160212P00081000 P 02/12/16 81.0 0.00 0.05
CME 160212P00081500 P 02/12/16 81.5 0.00 0.10
CME 160212P00082000 P 02/12/16 82.0 0.00 0.05
CME 160212P00082500 P 02/12/16 82.5 0.00 0.10
CME 160212P00083000 P 02/12/16 83.0 0.00 0.10
CME 160212P00083500 P 02/12/16 83.5 0.00 0.10
CME 160212P00084000 P 02/12/16 84.0 0.00 0.10
CME 160212P00084500 P 02/12/16 84.5 0.00 0.15
CME 160212P00085000 P 02/12/16 85.0 0.00 0.10
CME 160212P00085500 P 02/12/16 85.5 0.00 0.15
CME 160212P00086000 P 02/12/16 86.0 0.00 0.15
CME 160212P00086500 P 02/12/16 86.5 0.00 0.15
CME 160212P00087000 P 02/12/16 87.0 0.05 0.20
CME 160212P00087500 P 02/12/16 87.5 0.00 0.25
CME 160212P00088000 P 02/12/16 88.0 0.05 0.25
CME 160212P00088500 P 02/12/16 88.5 0.10 0.30
CME 160212P00089000 P 02/12/16 89.0 0.15 0.30
CME 160212P00089500 P 02/12/16 89.5 0.20 0.35
CME 160212P00090000 P 02/12/16 90.0 0.30 0.45
CME 160212P00090500 P 02/12/16 90.5 0.45 0.55
CME 160212P00091000 P 02/12/16 91.0 0.55 0.65
CME 160212P00091500 P 02/12/16 91.5 0.70 0.85
CME 160212P00092000 P 02/12/16 92.0 0.90 1.05
CME 160212P00092500 P 02/12/16 92.5 1.10 1.30
CME 160212P00093000 P 02/12/16 93.0 1.40 1.55
CME 160212P00093500 P 02/12/16 93.5 1.60 1.90
CME 160212P00094000 P 02/12/16 94.0 1.95 2.25
CME 160212P00094500 P 02/12/16 94.5 2.15 2.65
CME 160212P00095000 P 02/12/16 95.0 2.40 3.10
CME 160212P00095500 P 02/12/16 95.5 2.30 3.80
CME 160212P00096000 P 02/12/16 96.0 2.65 4.30
CME 160212P00096500 P 02/12/16 96.5 3.00 4.70
CME 160212P00097000 P 02/12/16 97.0 3.20 5.60
CME 160212P00097500 P 02/12/16 97.5 3.70 6.00
CME 160212P00098000 P 02/12/16 98.0 4.20 6.10
CME 160212P00098500 P 02/12/16 98.5 5.00 6.90
CME 160212P00099000 P 02/12/16 99.0 5.50 7.10
CME 160212P00099500 P 02/12/16 99.5 6.10 8.30
CME 160212P00100000 P 02/12/16 100.0 6.10 8.30
CME 160212P00101000 P 02/12/16 101.0 6.50 9.50
CME 160212P00102000 P 02/12/16 102.0 7.60 10.40
CME 160212P00103000 P 02/12/16 103.0 8.50 11.80
CME 160212P00104000 P 02/12/16 104.0 10.50 12.70
CME 160212P00105000 P 02/12/16 105.0 10.40 13.40
CME 160212P00110000 P 02/12/16 110.0 16.00 19.00
CME 160219C00047500 C 02/19/16 47.5 43.40 46.60
CME 160219C00050000 C 02/19/16 50.0 41.00 44.10
CME 160219C00055000 C 02/19/16 55.0 36.00 39.10
CME 160219C00057500 C 02/19/16 57.5 33.50 36.60
CME 160219C00060000 C 02/19/16 60.0 31.00 34.10
CME 160219C00062500 C 02/19/16 62.5 28.50 31.40
CME 160219C00065000 C 02/19/16 65.0 26.00 29.10
CME 160219C00067500 C 02/19/16 67.5 23.40 27.10
CME 160219C00070000 C 02/19/16 70.0 21.20 23.80
CME 160219C00072500 C 02/19/16 72.5 18.90 21.30
CME 160219C00074000 C 02/19/16 74.0 17.50 20.60
CME 160219C00075000 C 02/19/16 75.0 17.20 18.60
CME 160219C00076000 C 02/19/16 76.0 15.60 17.60
CME 160219C00077000 C 02/19/16 77.0 14.60 17.60
CME 160219C00077500 C 02/19/16 77.5 14.70 16.50
CME 160219C00078000 C 02/19/16 78.0 14.00 15.60
CME 160219C00078500 C 02/19/16 78.5 13.10 15.10
CME 160219C00079000 C 02/19/16 79.0 12.90 15.40
CME 160219C00079500 C 02/19/16 79.5 11.90 15.10
CME 160219C00080000 C 02/19/16 80.0 12.20 14.10
CME 160219C00080500 C 02/19/16 80.5 10.90 13.90
CME 160219C00081000 C 02/19/16 81.0 10.70 13.60
CME 160219C00081500 C 02/19/16 81.5 10.30 12.90
CME 160219C00082000 C 02/19/16 82.0 10.20 11.60
CME 160219C00082500 C 02/19/16 82.5 9.60 11.40
CME 160219C00083000 C 02/19/16 83.0 9.10 10.60
CME 160219C00083500 C 02/19/16 83.5 8.30 10.80
CME 160219C00084000 C 02/19/16 84.0 8.00 9.70
CME 160219C00084500 C 02/19/16 84.5 7.30 9.60
CME 160219C00085000 C 02/19/16 85.0 6.90 9.30
CME 160219C00085500 C 02/19/16 85.5 6.60 9.20
CME 160219C00086000 C 02/19/16 86.0 5.90 8.00
CME 160219C00086500 C 02/19/16 86.5 5.80 7.70
CME 160219C00087000 C 02/19/16 87.0 5.30 7.10
CME 160219C00087500 C 02/19/16 87.5 5.00 6.70
CME 160219C00088000 C 02/19/16 88.0 4.50 6.50
CME 160219C00088500 C 02/19/16 88.5 4.10 6.00
CME 160219C00089000 C 02/19/16 89.0 3.60 5.70
CME 160219C00089500 C 02/19/16 89.5 3.50 4.40
CME 160219C00090000 C 02/19/16 90.0 3.10 3.90
CME 160219C00090500 C 02/19/16 90.5 2.80 3.30
CME 160219C00091000 C 02/19/16 91.0 2.50 2.90
CME 160219C00091500 C 02/19/16 91.5 2.15 2.60
CME 160219C00092000 C 02/19/16 92.0 1.90 2.05
CME 160219C00092500 C 02/19/16 92.5 1.60 1.75
CME 160219C00093000 C 02/19/16 93.0 1.35 1.55
CME 160219C00093500 C 02/19/16 93.5 1.15 1.35
CME 160219C00094000 C 02/19/16 94.0 0.95 1.20
CME 160219C00094500 C 02/19/16 94.5 0.75 0.90
CME 160219C00095000 C 02/19/16 95.0 0.65 0.85
CME 160219C00095500 C 02/19/16 95.5 0.50 0.70
CME 160219C00096000 C 02/19/16 96.0 0.40 0.60
CME 160219C00096500 C 02/19/16 96.5 0.30 0.45
CME 160219C00097000 C 02/19/16 97.0 0.25 0.45
CME 160219C00097500 C 02/19/16 97.5 0.20 0.40
CME 160219C00098000 C 02/19/16 98.0 0.15 0.50
CME 160219C00098500 C 02/19/16 98.5 0.10 0.40
CME 160219C00099000 C 02/19/16 99.0 0.10 0.20
CME 160219C00099500 C 02/19/16 99.5 0.05 0.30
CME 160219C00100000 C 02/19/16 100.0 0.05 0.20
CME 160219C00101000 C 02/19/16 101.0 0.00 0.20
CME 160219C00102000 C 02/19/16 102.0 0.00 0.15
CME 160219C00103000 C 02/19/16 103.0 0.00 0.10
CME 160219C00104000 C 02/19/16 104.0 0.00 0.10
CME 160219C00105000 C 02/19/16 105.0 0.00 0.05
CME 160219C00106000 C 02/19/16 106.0 0.00 0.05
CME 160219C00107000 C 02/19/16 107.0 0.00 0.05
CME 160219C00108000 C 02/19/16 108.0 0.00 0.05
CME 160219C00109000 C 02/19/16 109.0 0.00 0.05
CME 160219C00110000 C 02/19/16 110.0 0.00 0.05
CME 160219C00115000 C 02/19/16 115.0 0.00 0.05
CME 160219C00120000 C 02/19/16 120.0 0.00 0.10
CME 160219C00125000 C 02/19/16 125.0 0.00 0.10
CME 160219C00130000 C 02/19/16 130.0 0.00 0.10
CME 160219C00135000 C 02/19/16 135.0 0.00 0.25
CME 160219C00140000 C 02/19/16 140.0 0.00 0.25
CME 160219P00047500 P 02/19/16 47.5 0.00 0.25
CME 160219P00050000 P 02/19/16 50.0 0.00 0.25
CME 160219P00055000 P 02/19/16 55.0 0.00 0.25
CME 160219P00057500 P 02/19/16 57.5 0.00 0.25
CME 160219P00060000 P 02/19/16 60.0 0.00 0.10
CME 160219P00062500 P 02/19/16 62.5 0.00 0.10
CME 160219P00065000 P 02/19/16 65.0 0.00 0.05
CME 160219P00067500 P 02/19/16 67.5 0.00 0.05
CME 160219P00070000 P 02/19/16 70.0 0.00 0.10
CME 160219P00072500 P 02/19/16 72.5 0.00 0.15
CME 160219P00074000 P 02/19/16 74.0 0.00 0.15
CME 160219P00075000 P 02/19/16 75.0 0.00 0.15
CME 160219P00076000 P 02/19/16 76.0 0.00 0.15
CME 160219P00077000 P 02/19/16 77.0 0.00 0.25
CME 160219P00077500 P 02/19/16 77.5 0.00 0.25
CME 160219P00078000 P 02/19/16 78.0 0.00 0.10
CME 160219P00078500 P 02/19/16 78.5 0.00 0.10
CME 160219P00079000 P 02/19/16 79.0 0.00 0.10
CME 160219P00079500 P 02/19/16 79.5 0.00 0.30
CME 160219P00080000 P 02/19/16 80.0 0.00 0.20
CME 160219P00080500 P 02/19/16 80.5 0.00 0.20
CME 160219P00081000 P 02/19/16 81.0 0.00 0.15
CME 160219P00081500 P 02/19/16 81.5 0.00 0.15
CME 160219P00082000 P 02/19/16 82.0 0.05 0.15
CME 160219P00082500 P 02/19/16 82.5 0.05 0.15
CME 160219P00083000 P 02/19/16 83.0 0.10 0.20
CME 160219P00083500 P 02/19/16 83.5 0.05 0.25
CME 160219P00084000 P 02/19/16 84.0 0.10 0.30
CME 160219P00084500 P 02/19/16 84.5 0.15 0.25
CME 160219P00085000 P 02/19/16 85.0 0.15 0.35
CME 160219P00085500 P 02/19/16 85.5 0.15 0.45
CME 160219P00086000 P 02/19/16 86.0 0.20 0.45
CME 160219P00086500 P 02/19/16 86.5 0.25 0.40
CME 160219P00087000 P 02/19/16 87.0 0.30 0.45
CME 160219P00087500 P 02/19/16 87.5 0.40 0.50
CME 160219P00088000 P 02/19/16 88.0 0.45 0.60
CME 160219P00088500 P 02/19/16 88.5 0.55 0.70
CME 160219P00089000 P 02/19/16 89.0 0.55 0.80
CME 160219P00089500 P 02/19/16 89.5 0.70 0.90
CME 160219P00090000 P 02/19/16 90.0 0.90 1.00
CME 160219P00090500 P 02/19/16 90.5 1.00 1.15
CME 160219P00091000 P 02/19/16 91.0 1.15 1.35
CME 160219P00091500 P 02/19/16 91.5 1.30 1.50
CME 160219P00092000 P 02/19/16 92.0 1.55 1.70
CME 160219P00092500 P 02/19/16 92.5 1.80 1.95
CME 160219P00093000 P 02/19/16 93.0 2.00 2.20
CME 160219P00093500 P 02/19/16 93.5 2.25 2.50
CME 160219P00094000 P 02/19/16 94.0 2.50 2.80
CME 160219P00094500 P 02/19/16 94.5 2.80 3.20
CME 160219P00095000 P 02/19/16 95.0 3.10 3.60
CME 160219P00095500 P 02/19/16 95.5 3.10 4.00
CME 160219P00096000 P 02/19/16 96.0 3.10 4.60
CME 160219P00096500 P 02/19/16 96.5 3.50 5.10
CME 160219P00097000 P 02/19/16 97.0 3.40 5.50
CME 160219P00097500 P 02/19/16 97.5 4.00 5.80
CME 160219P00098000 P 02/19/16 98.0 4.60 6.40
CME 160219P00098500 P 02/19/16 98.5 5.20 7.00
CME 160219P00099000 P 02/19/16 99.0 5.30 7.60
CME 160219P00099500 P 02/19/16 99.5 6.20 7.70
CME 160219P00100000 P 02/19/16 100.0 5.80 8.50
CME 160219P00101000 P 02/19/16 101.0 7.10 9.40
CME 160219P00102000 P 02/19/16 102.0 7.80 10.50
CME 160219P00103000 P 02/19/16 103.0 8.80 11.80
CME 160219P00104000 P 02/19/16 104.0 9.80 12.70
CME 160219P00105000 P 02/19/16 105.0 10.80 13.50
CME 160219P00106000 P 02/19/16 106.0 11.80 14.60
CME 160219P00107000 P 02/19/16 107.0 12.80 15.30
CME 160219P00108000 P 02/19/16 108.0 14.60 16.90
CME 160219P00109000 P 02/19/16 109.0 15.60 18.00
CME 160219P00110000 P 02/19/16 110.0 16.50 18.60
CME 160219P00115000 P 02/19/16 115.0 20.90 24.10
CME 160219P00120000 P 02/19/16 120.0 25.90 29.10
CME 160219P00125000 P 02/19/16 125.0 31.00 33.90
CME 160219P00130000 P 02/19/16 130.0 36.10 38.60
CME 160219P00135000 P 02/19/16 135.0 41.10 43.60
CME 160219P00140000 P 02/19/16 140.0 45.90 48.60
CME 160226C00060000 C 02/26/16 60.0 30.90 34.50
CME 160226C00065000 C 02/26/16 65.0 26.30 29.40
CME 160226C00070000 C 02/26/16 70.0 21.20 24.50
CME 160226C00074000 C 02/26/16 74.0 17.10 20.50
CME 160226C00075000 C 02/26/16 75.0 16.10 19.60
CME 160226C00076000 C 02/26/16 76.0 15.40 17.90
CME 160226C00076500 C 02/26/16 76.5 14.90 18.10
CME 160226C00077000 C 02/26/16 77.0 14.20 17.60
CME 160226C00077500 C 02/26/16 77.5 13.80 17.30
CME 160226C00078000 C 02/26/16 78.0 13.70 16.30
CME 160226C00078500 C 02/26/16 78.5 13.10 16.20
CME 160226C00079000 C 02/26/16 79.0 12.50 15.60
CME 160226C00079500 C 02/26/16 79.5 12.30 14.70
CME 160226C00080000 C 02/26/16 80.0 11.50 14.50
CME 160226C00080500 C 02/26/16 80.5 11.50 13.90
CME 160226C00081000 C 02/26/16 81.0 10.60 13.80
CME 160226C00081500 C 02/26/16 81.5 10.30 13.10
CME 160226C00082000 C 02/26/16 82.0 10.00 12.70
CME 160226C00082500 C 02/26/16 82.5 9.50 12.10
CME 160226C00083000 C 02/26/16 83.0 8.90 11.90
CME 160226C00083500 C 02/26/16 83.5 8.70 11.50
CME 160226C00084000 C 02/26/16 84.0 8.20 10.80
CME 160226C00084500 C 02/26/16 84.5 7.70 10.30
CME 160226C00085000 C 02/26/16 85.0 7.40 9.80
CME 160226C00085500 C 02/26/16 85.5 6.90 9.40
CME 160226C00086000 C 02/26/16 86.0 6.50 8.40
CME 160226C00086500 C 02/26/16 86.5 6.00 7.90
CME 160226C00087000 C 02/26/16 87.0 5.80 6.90
CME 160226C00087500 C 02/26/16 87.5 5.30 6.40
CME 160226C00088000 C 02/26/16 88.0 5.00 5.90
CME 160226C00088500 C 02/26/16 88.5 4.50 6.20
CME 160226C00089000 C 02/26/16 89.0 4.40 4.80
CME 160226C00089500 C 02/26/16 89.5 4.00 4.30
CME 160226C00090000 C 02/26/16 90.0 3.60 4.00
CME 160226C00090500 C 02/26/16 90.5 3.30 3.60
CME 160226C00091000 C 02/26/16 91.0 3.00 3.30
CME 160226C00091500 C 02/26/16 91.5 2.70 2.95
CME 160226C00092000 C 02/26/16 92.0 2.40 2.65
CME 160226C00092500 C 02/26/16 92.5 2.15 2.40
CME 160226C00093000 C 02/26/16 93.0 1.90 2.10
CME 160226C00093500 C 02/26/16 93.5 1.70 1.90
CME 160226C00094000 C 02/26/16 94.0 1.45 1.65
CME 160226C00094500 C 02/26/16 94.5 1.30 1.45
CME 160226C00095000 C 02/26/16 95.0 1.10 1.30
CME 160226C00095500 C 02/26/16 95.5 0.95 1.15
CME 160226C00096000 C 02/26/16 96.0 0.75 1.00
CME 160226C00096500 C 02/26/16 96.5 0.70 0.85
CME 160226C00097000 C 02/26/16 97.0 0.55 0.75
CME 160226C00098000 C 02/26/16 98.0 0.40 0.70
CME 160226C00100000 C 02/26/16 100.0 0.15 0.40
CME 160226P00060000 P 02/26/16 60.0 0.00 0.05
CME 160226P00065000 P 02/26/16 65.0 0.00 0.10
CME 160226P00070000 P 02/26/16 70.0 0.00 0.20
CME 160226P00074000 P 02/26/16 74.0 0.05 0.30
CME 160226P00075000 P 02/26/16 75.0 0.00 0.30
CME 160226P00076000 P 02/26/16 76.0 0.00 0.30
CME 160226P00076500 P 02/26/16 76.5 0.00 0.35
CME 160226P00077000 P 02/26/16 77.0 0.00 0.35
CME 160226P00077500 P 02/26/16 77.5 0.05 0.35
CME 160226P00078000 P 02/26/16 78.0 0.00 0.35
CME 160226P00078500 P 02/26/16 78.5 0.05 0.35
CME 160226P00079000 P 02/26/16 79.0 0.00 0.40
CME 160226P00079500 P 02/26/16 79.5 0.05 0.35
CME 160226P00080000 P 02/26/16 80.0 0.05 0.45
CME 160226P00080500 P 02/26/16 80.5 0.05 0.40
CME 160226P00081000 P 02/26/16 81.0 0.10 0.45
CME 160226P00081500 P 02/26/16 81.5 0.10 0.50
CME 160226P00082000 P 02/26/16 82.0 0.15 0.50
CME 160226P00082500 P 02/26/16 82.5 0.15 0.55
CME 160226P00083000 P 02/26/16 83.0 0.20 0.55
CME 160226P00083500 P 02/26/16 83.5 0.20 0.55
CME 160226P00084000 P 02/26/16 84.0 0.25 0.60
CME 160226P00084500 P 02/26/16 84.5 0.30 0.65
CME 160226P00085000 P 02/26/16 85.0 0.35 0.65
CME 160226P00085500 P 02/26/16 85.5 0.40 0.70
CME 160226P00086000 P 02/26/16 86.0 0.45 0.80
CME 160226P00086500 P 02/26/16 86.5 0.55 0.85
CME 160226P00087000 P 02/26/16 87.0 0.65 0.85
CME 160226P00087500 P 02/26/16 87.5 0.70 0.90
CME 160226P00088000 P 02/26/16 88.0 0.85 1.00
CME 160226P00088500 P 02/26/16 88.5 0.95 1.10
CME 160226P00089000 P 02/26/16 89.0 1.05 1.25
CME 160226P00089500 P 02/26/16 89.5 1.20 1.35
CME 160226P00090000 P 02/26/16 90.0 1.25 1.50
CME 160226P00090500 P 02/26/16 90.5 1.40 1.70
CME 160226P00091000 P 02/26/16 91.0 1.65 1.85
CME 160226P00091500 P 02/26/16 91.5 1.85 2.05
CME 160226P00092000 P 02/26/16 92.0 1.95 2.30
CME 160226P00092500 P 02/26/16 92.5 2.15 2.50
CME 160226P00093000 P 02/26/16 93.0 2.40 2.75
CME 160226P00093500 P 02/26/16 93.5 2.65 3.10
CME 160226P00094000 P 02/26/16 94.0 2.90 3.40
CME 160226P00094500 P 02/26/16 94.5 3.20 3.70
CME 160226P00095000 P 02/26/16 95.0 3.50 4.00
CME 160226P00095500 P 02/26/16 95.5 3.80 4.40
CME 160226P00096000 P 02/26/16 96.0 3.90 4.90
CME 160226P00096500 P 02/26/16 96.5 3.90 5.40
CME 160226P00097000 P 02/26/16 97.0 4.20 6.50
CME 160226P00098000 P 02/26/16 98.0 4.90 7.30
CME 160226P00100000 P 02/26/16 100.0 6.50 8.50
CME 160304C00060000 C 03/04/16 60.0 31.00 34.40
CME 160304C00065000 C 03/04/16 65.0 26.20 29.40
CME 160304C00070000 C 03/04/16 70.0 21.50 24.70
CME 160304C00075000 C 03/04/16 75.0 16.40 19.50
CME 160304C00076000 C 03/04/16 76.0 15.30 18.90
CME 160304C00076500 C 03/04/16 76.5 14.80 18.20
CME 160304C00077000 C 03/04/16 77.0 14.40 17.70
CME 160304C00077500 C 03/04/16 77.5 14.40 17.00
CME 160304C00078000 C 03/04/16 78.0 14.00 16.60
CME 160304C00078500 C 03/04/16 78.5 13.50 15.80
CME 160304C00079000 C 03/04/16 79.0 12.90 15.50
CME 160304C00079500 C 03/04/16 79.5 12.60 15.00
CME 160304C00080000 C 03/04/16 80.0 12.10 14.50
CME 160304C00080500 C 03/04/16 80.5 11.60 14.10
CME 160304C00081000 C 03/04/16 81.0 11.10 13.30
CME 160304C00081500 C 03/04/16 81.5 10.70 13.00
CME 160304C00082000 C 03/04/16 82.0 10.20 12.40
CME 160304C00082500 C 03/04/16 82.5 10.00 12.00
CME 160304C00083000 C 03/04/16 83.0 9.40 11.70
CME 160304C00083500 C 03/04/16 83.5 9.10 11.40
CME 160304C00084000 C 03/04/16 84.0 8.60 10.50
CME 160304C00084500 C 03/04/16 84.5 8.20 10.50
CME 160304C00085000 C 03/04/16 85.0 7.60 9.50
CME 160304C00085500 C 03/04/16 85.5 7.30 9.10
CME 160304C00086000 C 03/04/16 86.0 6.90 8.60
CME 160304C00086500 C 03/04/16 86.5 6.60 8.30
CME 160304C00087000 C 03/04/16 87.0 5.60 8.40
CME 160304C00087500 C 03/04/16 87.5 5.80 7.50
CME 160304C00088000 C 03/04/16 88.0 5.50 6.30
CME 160304C00088500 C 03/04/16 88.5 5.10 5.90
CME 160304C00089000 C 03/04/16 89.0 4.70 5.10
CME 160304C00089500 C 03/04/16 89.5 4.30 4.70
CME 160304C00090000 C 03/04/16 90.0 4.00 4.40
CME 160304C00090500 C 03/04/16 90.5 3.70 4.00
CME 160304C00091000 C 03/04/16 91.0 3.40 3.70
CME 160304C00091500 C 03/04/16 91.5 3.10 3.40
CME 160304C00092000 C 03/04/16 92.0 2.85 3.10
CME 160304C00092500 C 03/04/16 92.5 2.55 2.80
CME 160304C00093000 C 03/04/16 93.0 2.30 2.55
CME 160304C00093500 C 03/04/16 93.5 2.10 2.30
CME 160304C00095000 C 03/04/16 95.0 1.45 1.65
CME 160304C00100000 C 03/04/16 100.0 0.30 0.65
CME 160304P00060000 P 03/04/16 60.0 0.00 0.10
CME 160304P00065000 P 03/04/16 65.0 0.00 0.15
CME 160304P00070000 P 03/04/16 70.0 0.00 0.30
CME 160304P00075000 P 03/04/16 75.0 0.05 0.40
CME 160304P00076000 P 03/04/16 76.0 0.05 0.40
CME 160304P00076500 P 03/04/16 76.5 0.05 0.45
CME 160304P00077000 P 03/04/16 77.0 0.05 0.45
CME 160304P00077500 P 03/04/16 77.5 0.05 0.40
CME 160304P00078000 P 03/04/16 78.0 0.10 0.50
CME 160304P00078500 P 03/04/16 78.5 0.10 0.50
CME 160304P00079000 P 03/04/16 79.0 0.10 0.50
CME 160304P00079500 P 03/04/16 79.5 0.15 0.55
CME 160304P00080000 P 03/04/16 80.0 0.15 0.55
CME 160304P00080500 P 03/04/16 80.5 0.20 0.60
CME 160304P00081000 P 03/04/16 81.0 0.20 0.60
CME 160304P00081500 P 03/04/16 81.5 0.25 0.60
CME 160304P00082000 P 03/04/16 82.0 0.30 0.65
CME 160304P00082500 P 03/04/16 82.5 0.30 0.65
CME 160304P00083000 P 03/04/16 83.0 0.35 0.70
CME 160304P00083500 P 03/04/16 83.5 0.40 0.70
CME 160304P00084000 P 03/04/16 84.0 0.45 0.75
CME 160304P00084500 P 03/04/16 84.5 0.50 0.80
CME 160304P00085000 P 03/04/16 85.0 0.60 0.90
CME 160304P00085500 P 03/04/16 85.5 0.65 0.90
CME 160304P00086000 P 03/04/16 86.0 0.80 0.95
CME 160304P00086500 P 03/04/16 86.5 0.85 1.05
CME 160304P00087000 P 03/04/16 87.0 0.95 1.10
CME 160304P00087500 P 03/04/16 87.5 1.05 1.25
CME 160304P00088000 P 03/04/16 88.0 1.15 1.35
CME 160304P00088500 P 03/04/16 88.5 1.30 1.45
CME 160304P00089000 P 03/04/16 89.0 1.40 1.60
CME 160304P00089500 P 03/04/16 89.5 1.55 1.75
CME 160304P00090000 P 03/04/16 90.0 1.70 1.90
CME 160304P00090500 P 03/04/16 90.5 1.85 2.10
CME 160304P00091000 P 03/04/16 91.0 2.05 2.30
CME 160304P00091500 P 03/04/16 91.5 2.25 2.50
CME 160304P00092000 P 03/04/16 92.0 2.45 2.70
CME 160304P00092500 P 03/04/16 92.5 2.65 2.95
CME 160304P00093000 P 03/04/16 93.0 2.90 3.20
CME 160304P00093500 P 03/04/16 93.5 3.10 3.50
CME 160304P00095000 P 03/04/16 95.0 3.90 4.40
CME 160304P00100000 P 03/04/16 100.0 6.90 8.60
CME 160311C00065000 C 03/11/16 65.0 25.70 29.60
CME 160311C00070000 C 03/11/16 70.0 20.80 24.60
CME 160311C00075000 C 03/11/16 75.0 16.30 19.70
CME 160311C00077000 C 03/11/16 77.0 14.40 17.70
CME 160311C00078000 C 03/11/16 78.0 13.80 16.80
CME 160311C00079000 C 03/11/16 79.0 12.80 15.80
CME 160311C00079500 C 03/11/16 79.5 12.10 15.30
CME 160311C00080000 C 03/11/16 80.0 11.80 14.90
CME 160311C00080500 C 03/11/16 80.5 11.30 14.40
CME 160311C00081000 C 03/11/16 81.0 11.00 13.90
CME 160311C00081500 C 03/11/16 81.5 10.60 13.50
CME 160311C00082000 C 03/11/16 82.0 10.10 13.20
CME 160311C00082500 C 03/11/16 82.5 9.60 12.20
CME 160311C00083000 C 03/11/16 83.0 8.90 12.10
CME 160311C00083500 C 03/11/16 83.5 8.60 11.80
CME 160311C00084000 C 03/11/16 84.0 8.10 11.00
CME 160311C00084500 C 03/11/16 84.5 7.60 10.90
CME 160311C00085000 C 03/11/16 85.0 7.00 10.50
CME 160311C00085500 C 03/11/16 85.5 7.10 10.10
CME 160311C00086000 C 03/11/16 86.0 6.60 9.70
CME 160311C00086500 C 03/11/16 86.5 6.50 9.20
CME 160311C00087000 C 03/11/16 87.0 5.20 7.90
CME 160311C00087500 C 03/11/16 87.5 5.90 7.70
CME 160311C00088000 C 03/11/16 88.0 5.60 6.70
CME 160311C00088500 C 03/11/16 88.5 5.30 5.90
CME 160311C00089000 C 03/11/16 89.0 4.90 5.60
CME 160311C00089500 C 03/11/16 89.5 4.60 5.20
CME 160311C00090000 C 03/11/16 90.0 4.20 4.80
CME 160311C00090500 C 03/11/16 90.5 3.90 4.50
CME 160311C00091000 C 03/11/16 91.0 3.60 4.20
CME 160311C00091500 C 03/11/16 91.5 3.30 3.80
CME 160311C00092000 C 03/11/16 92.0 3.10 3.60
CME 160311C00092500 C 03/11/16 92.5 2.75 3.10
CME 160311C00093000 C 03/11/16 93.0 2.60 3.00
CME 160311C00093500 C 03/11/16 93.5 2.35 2.75
CME 160311C00095000 C 03/11/16 95.0 1.70 1.95
CME 160311C00100000 C 03/11/16 100.0 0.45 0.80
CME 160311P00065000 P 03/11/16 65.0 0.00 0.25
CME 160311P00070000 P 03/11/16 70.0 0.05 0.40
CME 160311P00075000 P 03/11/16 75.0 0.15 0.40
CME 160311P00077000 P 03/11/16 77.0 0.15 0.55
CME 160311P00078000 P 03/11/16 78.0 0.20 0.55
CME 160311P00079000 P 03/11/16 79.0 0.25 0.55
CME 160311P00079500 P 03/11/16 79.5 0.30 0.55
CME 160311P00080000 P 03/11/16 80.0 0.35 0.60
CME 160311P00080500 P 03/11/16 80.5 0.35 0.65
CME 160311P00081000 P 03/11/16 81.0 0.40 0.70
CME 160311P00081500 P 03/11/16 81.5 0.50 0.70
CME 160311P00082000 P 03/11/16 82.0 0.50 0.80
CME 160311P00082500 P 03/11/16 82.5 0.60 0.80
CME 160311P00083000 P 03/11/16 83.0 0.60 0.90
CME 160311P00083500 P 03/11/16 83.5 0.70 0.95
CME 160311P00084000 P 03/11/16 84.0 0.80 1.00
CME 160311P00084500 P 03/11/16 84.5 0.85 1.10
CME 160311P00085000 P 03/11/16 85.0 0.90 1.20
CME 160311P00085500 P 03/11/16 85.5 1.00 1.30
CME 160311P00086000 P 03/11/16 86.0 1.10 1.40
CME 160311P00086500 P 03/11/16 86.5 1.20 1.50
CME 160311P00087000 P 03/11/16 87.0 1.35 1.60
CME 160311P00087500 P 03/11/16 87.5 1.40 1.75
CME 160311P00088000 P 03/11/16 88.0 1.55 1.90
CME 160311P00088500 P 03/11/16 88.5 1.70 2.00
CME 160311P00089000 P 03/11/16 89.0 1.80 2.20
CME 160311P00089500 P 03/11/16 89.5 2.05 2.30
CME 160311P00090000 P 03/11/16 90.0 2.20 2.50
CME 160311P00090500 P 03/11/16 90.5 2.35 2.75
CME 160311P00091000 P 03/11/16 91.0 2.55 2.90
CME 160311P00091500 P 03/11/16 91.5 2.80 3.20
CME 160311P00092000 P 03/11/16 92.0 2.95 3.40
CME 160311P00092500 P 03/11/16 92.5 3.30 3.60
CME 160311P00093000 P 03/11/16 93.0 3.50 3.90
CME 160311P00093500 P 03/11/16 93.5 3.70 4.20
CME 160311P00095000 P 03/11/16 95.0 4.60 5.10
CME 160311P00100000 P 03/11/16 100.0 7.50 9.40
CME 160318C00047500 C 03/18/16 47.5 43.60 46.60
CME 160318C00050000 C 03/18/16 50.0 41.10 44.10
CME 160318C00055000 C 03/18/16 55.0 36.10 39.10
CME 160318C00060000 C 03/18/16 60.0 31.40 34.10
CME 160318C00065000 C 03/18/16 65.0 26.50 28.50
CME 160318C00070000 C 03/18/16 70.0 21.70 23.80
CME 160318C00075000 C 03/18/16 75.0 16.70 18.90
CME 160318C00077500 C 03/18/16 77.5 14.40 16.30
CME 160318C00080000 C 03/18/16 80.0 12.00 15.00
CME 160318C00085000 C 03/18/16 85.0 7.90 10.00
CME 160318C00087500 C 03/18/16 87.5 6.20 7.30
CME 160318C00090000 C 03/18/16 90.0 4.50 5.10
CME 160318C00092500 C 03/18/16 92.5 3.00 3.30
CME 160318C00095000 C 03/18/16 95.0 1.90 2.10
CME 160318C00097500 C 03/18/16 97.5 1.10 1.25
CME 160318C00100000 C 03/18/16 100.0 0.60 0.75
CME 160318C00105000 C 03/18/16 105.0 0.15 0.30
CME 160318C00110000 C 03/18/16 110.0 0.00 0.15
CME 160318C00115000 C 03/18/16 115.0 0.00 0.10
CME 160318C00120000 C 03/18/16 120.0 0.00 0.05
CME 160318C00125000 C 03/18/16 125.0 0.00 0.05
CME 160318C00130000 C 03/18/16 130.0 0.00 0.05
CME 160318C00135000 C 03/18/16 135.0 0.00 0.05
CME 160318C00140000 C 03/18/16 140.0 0.00 0.05
CME 160318C00145000 C 03/18/16 145.0 0.00 0.05
CME 160318P00047500 P 03/18/16 47.5 0.00 0.05
CME 160318P00050000 P 03/18/16 50.0 0.00 0.05
CME 160318P00055000 P 03/18/16 55.0 0.00 0.10
CME 160318P00060000 P 03/18/16 60.0 0.00 0.15
CME 160318P00065000 P 03/18/16 65.0 0.05 0.20
CME 160318P00070000 P 03/18/16 70.0 0.15 0.25
CME 160318P00075000 P 03/18/16 75.0 0.20 0.45
CME 160318P00077500 P 03/18/16 77.5 0.30 0.60
CME 160318P00080000 P 03/18/16 80.0 0.55 0.70
CME 160318P00085000 P 03/18/16 85.0 1.25 1.35
CME 160318P00087500 P 03/18/16 87.5 1.80 1.95
CME 160318P00090000 P 03/18/16 90.0 2.65 2.75
CME 160318P00092500 P 03/18/16 92.5 3.50 3.90
CME 160318P00095000 P 03/18/16 95.0 4.80 5.40
CME 160318P00097500 P 03/18/16 97.5 6.30 7.30
CME 160318P00100000 P 03/18/16 100.0 6.70 10.00
CME 160318P00105000 P 03/18/16 105.0 11.30 14.30
CME 160318P00110000 P 03/18/16 110.0 16.40 18.80
CME 160318P00115000 P 03/18/16 115.0 22.10 24.30
CME 160318P00120000 P 03/18/16 120.0 26.90 29.40
CME 160318P00125000 P 03/18/16 125.0 31.50 34.60
CME 160318P00130000 P 03/18/16 130.0 36.50 39.60
CME 160318P00135000 P 03/18/16 135.0 41.50 44.60
CME 160318P00140000 P 03/18/16 140.0 46.50 49.50
CME 160318P00145000 P 03/18/16 145.0 51.50 54.70
CME 160324C00065000 C 03/24/16 65.0 25.90 29.60
CME 160324C00070000 C 03/24/16 70.0 20.90 24.60
CME 160324C00075000 C 03/24/16 75.0 16.10 19.70
CME 160324C00080000 C 03/24/16 80.0 12.10 14.90
CME 160324C00081000 C 03/24/16 81.0 10.90 14.30
CME 160324C00081500 C 03/24/16 81.5 10.80 13.30
CME 160324C00082000 C 03/24/16 82.0 9.80 12.80
CME 160324C00082500 C 03/24/16 82.5 10.00 12.40
CME 160324C00083000 C 03/24/16 83.0 9.80 12.10
CME 160324C00083500 C 03/24/16 83.5 8.80 12.00
CME 160324C00084000 C 03/24/16 84.0 8.40 11.60
CME 160324C00084500 C 03/24/16 84.5 8.10 11.10
CME 160324C00085000 C 03/24/16 85.0 7.70 10.80
CME 160324C00085500 C 03/24/16 85.5 7.40 10.30
CME 160324C00086000 C 03/24/16 86.0 6.80 9.90
CME 160324C00086500 C 03/24/16 86.5 6.40 8.80
CME 160324C00087000 C 03/24/16 87.0 6.00 8.30
CME 160324C00087500 C 03/24/16 87.5 6.30 7.90
CME 160324C00088000 C 03/24/16 88.0 5.90 6.60
CME 160324C00088500 C 03/24/16 88.5 5.60 6.30
CME 160324C00089000 C 03/24/16 89.0 5.30 5.90
CME 160324C00089500 C 03/24/16 89.5 4.90 5.60
CME 160324C00090000 C 03/24/16 90.0 4.60 5.30
CME 160324C00090500 C 03/24/16 90.5 4.30 4.90
CME 160324C00091000 C 03/24/16 91.0 4.00 4.50
CME 160324C00091500 C 03/24/16 91.5 3.80 4.20
CME 160324C00092000 C 03/24/16 92.0 3.50 3.90
CME 160324C00092500 C 03/24/16 92.5 3.20 3.80
CME 160324C00093000 C 03/24/16 93.0 3.00 3.50
CME 160324C00093500 C 03/24/16 93.5 2.80 3.20
CME 160324C00094000 C 03/24/16 94.0 2.55 3.00
CME 160324C00094500 C 03/24/16 94.5 2.30 2.85
CME 160324C00095000 C 03/24/16 95.0 2.15 2.55
CME 160324C00095500 C 03/24/16 95.5 1.90 2.40
CME 160324C00096000 C 03/24/16 96.0 1.75 2.25
CME 160324C00096500 C 03/24/16 96.5 1.60 2.05
CME 160324C00097000 C 03/24/16 97.0 1.45 1.85
CME 160324C00098000 C 03/24/16 98.0 1.20 1.60
CME 160324C00099000 C 03/24/16 99.0 0.95 1.35
CME 160324C00100000 C 03/24/16 100.0 0.75 1.15
CME 160324C00105000 C 03/24/16 105.0 0.15 0.45
CME 160324P00065000 P 03/24/16 65.0 0.05 0.35
CME 160324P00070000 P 03/24/16 70.0 0.10 0.50
CME 160324P00075000 P 03/24/16 75.0 0.20 0.60
CME 160324P00080000 P 03/24/16 80.0 0.55 0.90
CME 160324P00081000 P 03/24/16 81.0 0.70 0.95
CME 160324P00081500 P 03/24/16 81.5 0.75 1.05
CME 160324P00082000 P 03/24/16 82.0 0.75 1.15
CME 160324P00082500 P 03/24/16 82.5 0.85 1.20
CME 160324P00083000 P 03/24/16 83.0 1.00 1.25
CME 160324P00083500 P 03/24/16 83.5 1.05 1.30
CME 160324P00084000 P 03/24/16 84.0 1.15 1.40
CME 160324P00084500 P 03/24/16 84.5 1.20 1.55
CME 160324P00085000 P 03/24/16 85.0 1.30 1.65
CME 160324P00085500 P 03/24/16 85.5 1.40 1.75
CME 160324P00086000 P 03/24/16 86.0 1.50 1.85
CME 160324P00086500 P 03/24/16 86.5 1.65 1.95
CME 160324P00087000 P 03/24/16 87.0 1.75 2.05
CME 160324P00087500 P 03/24/16 87.5 1.90 2.20
CME 160324P00088000 P 03/24/16 88.0 2.00 2.35
CME 160324P00088500 P 03/24/16 88.5 2.15 2.60
CME 160324P00089000 P 03/24/16 89.0 2.30 2.70
CME 160324P00089500 P 03/24/16 89.5 2.45 2.90
CME 160324P00090000 P 03/24/16 90.0 2.60 3.10
CME 160324P00090500 P 03/24/16 90.5 2.85 3.30
CME 160324P00091000 P 03/24/16 91.0 3.00 3.50
CME 160324P00091500 P 03/24/16 91.5 3.20 3.70
CME 160324P00092000 P 03/24/16 92.0 3.50 3.90
CME 160324P00092500 P 03/24/16 92.5 3.70 4.20
CME 160324P00093000 P 03/24/16 93.0 3.90 4.40
CME 160324P00093500 P 03/24/16 93.5 4.20 4.70
CME 160324P00094000 P 03/24/16 94.0 4.50 5.00
CME 160324P00094500 P 03/24/16 94.5 4.70 5.30
CME 160324P00095000 P 03/24/16 95.0 5.00 5.60
CME 160324P00095500 P 03/24/16 95.5 5.30 5.90
CME 160324P00096000 P 03/24/16 96.0 5.70 6.30
CME 160324P00096500 P 03/24/16 96.5 6.00 6.70
CME 160324P00097000 P 03/24/16 97.0 6.20 7.20
CME 160324P00098000 P 03/24/16 98.0 6.30 8.60
CME 160324P00099000 P 03/24/16 99.0 6.90 9.20
CME 160324P00100000 P 03/24/16 100.0 6.90 10.00
CME 160324P00105000 P 03/24/16 105.0 11.60 14.60
CME 160617C00045000 C 06/17/16 45.0 45.40 49.80
CME 160617C00047500 C 06/17/16 47.5 42.90 47.30
CME 160617C00050000 C 06/17/16 50.0 40.40 44.80
CME 160617C00055000 C 06/17/16 55.0 35.60 39.60
CME 160617C00060000 C 06/17/16 60.0 30.50 34.60
CME 160617C00065000 C 06/17/16 65.0 25.60 29.80
CME 160617C00070000 C 06/17/16 70.0 21.10 24.90
CME 160617C00075000 C 06/17/16 75.0 17.20 20.50
CME 160617C00077500 C 06/17/16 77.5 15.40 18.20
CME 160617C00080000 C 06/17/16 80.0 12.90 16.10
CME 160617C00082500 C 06/17/16 82.5 11.70 13.80
CME 160617C00085000 C 06/17/16 85.0 9.90 11.50
CME 160617C00087500 C 06/17/16 87.5 8.30 8.90
CME 160617C00090000 C 06/17/16 90.0 6.70 7.40
CME 160617C00092500 C 06/17/16 92.5 5.40 6.00
CME 160617C00095000 C 06/17/16 95.0 4.20 4.80
CME 160617C00097500 C 06/17/16 97.5 3.30 3.80
CME 160617C00100000 C 06/17/16 100.0 2.50 3.00
CME 160617C00105000 C 06/17/16 105.0 1.25 1.80
CME 160617C00110000 C 06/17/16 110.0 0.55 1.00
CME 160617C00115000 C 06/17/16 115.0 0.20 0.55
CME 160617C00120000 C 06/17/16 120.0 0.10 0.40
CME 160617C00125000 C 06/17/16 125.0 0.00 0.25
CME 160617C00130000 C 06/17/16 130.0 0.00 0.20
CME 160617P00045000 P 06/17/16 45.0 0.00 0.25
CME 160617P00047500 P 06/17/16 47.5 0.00 0.35
CME 160617P00050000 P 06/17/16 50.0 0.00 0.40
CME 160617P00055000 P 06/17/16 55.0 0.05 0.50
CME 160617P00060000 P 06/17/16 60.0 0.20 0.60
CME 160617P00065000 P 06/17/16 65.0 0.35 0.80
CME 160617P00070000 P 06/17/16 70.0 0.65 1.15
CME 160617P00075000 P 06/17/16 75.0 1.25 1.75
CME 160617P00077500 P 06/17/16 77.5 1.65 2.10
CME 160617P00080000 P 06/17/16 80.0 2.05 2.45
CME 160617P00082500 P 06/17/16 82.5 2.60 3.00
CME 160617P00085000 P 06/17/16 85.0 3.20 3.80
CME 160617P00087500 P 06/17/16 87.5 4.00 4.60
CME 160617P00090000 P 06/17/16 90.0 5.00 5.70
CME 160617P00092500 P 06/17/16 92.5 6.10 6.90
CME 160617P00095000 P 06/17/16 95.0 7.50 8.30
CME 160617P00097500 P 06/17/16 97.5 9.10 9.90
CME 160617P00100000 P 06/17/16 100.0 10.80 11.70
CME 160617P00105000 P 06/17/16 105.0 13.30 15.70
CME 160617P00110000 P 06/17/16 110.0 17.50 20.30
CME 160617P00115000 P 06/17/16 115.0 22.00 25.30
CME 160617P00120000 P 06/17/16 120.0 26.70 30.70
CME 160617P00125000 P 06/17/16 125.0 31.50 35.60
CME 160617P00130000 P 06/17/16 130.0 36.40 40.60
CME 160916C00042500 C 09/16/16 42.5 47.80 52.30
CME 160916C00045000 C 09/16/16 45.0 45.40 49.60
CME 160916C00047500 C 09/16/16 47.5 42.80 47.30
CME 160916C00050000 C 09/16/16 50.0 40.60 44.80
CME 160916C00055000 C 09/16/16 55.0 35.60 39.70
CME 160916C00060000 C 09/16/16 60.0 30.60 34.90
CME 160916C00065000 C 09/16/16 65.0 26.40 29.90
CME 160916C00070000 C 09/16/16 70.0 21.80 25.40
CME 160916C00075000 C 09/16/16 75.0 17.60 20.90
CME 160916C00077500 C 09/16/16 77.5 15.80 18.90
CME 160916C00080000 C 09/16/16 80.0 13.50 16.90
CME 160916C00082500 C 09/16/16 82.5 12.70 15.10
CME 160916C00085000 C 09/16/16 85.0 11.20 11.90
CME 160916C00087500 C 09/16/16 87.5 9.60 10.30
CME 160916C00090000 C 09/16/16 90.0 8.20 8.80
CME 160916C00092500 C 09/16/16 92.5 6.80 7.50
CME 160916C00095000 C 09/16/16 95.0 5.70 6.40
CME 160916C00097500 C 09/16/16 97.5 4.70 5.30
CME 160916C00100000 C 09/16/16 100.0 3.80 4.40
CME 160916C00105000 C 09/16/16 105.0 2.40 3.00
CME 160916C00110000 C 09/16/16 110.0 1.55 2.10
CME 160916C00115000 C 09/16/16 115.0 0.70 1.40
CME 160916C00120000 C 09/16/16 120.0 0.40 0.90
CME 160916C00125000 C 09/16/16 125.0 0.40 0.55
CME 160916P00042500 P 09/16/16 42.5 0.05 0.50
CME 160916P00045000 P 09/16/16 45.0 0.10 0.60
CME 160916P00047500 P 09/16/16 47.5 0.15 0.60
CME 160916P00050000 P 09/16/16 50.0 0.20 0.65
CME 160916P00055000 P 09/16/16 55.0 0.35 0.80
CME 160916P00060000 P 09/16/16 60.0 0.55 1.15
CME 160916P00065000 P 09/16/16 65.0 0.85 1.45
CME 160916P00070000 P 09/16/16 70.0 1.35 2.00
CME 160916P00075000 P 09/16/16 75.0 2.30 2.80
CME 160916P00077500 P 09/16/16 77.5 2.80 3.30
CME 160916P00080000 P 09/16/16 80.0 3.30 3.80
CME 160916P00082500 P 09/16/16 82.5 4.00 4.60
CME 160916P00085000 P 09/16/16 85.0 4.80 5.40
CME 160916P00087500 P 09/16/16 87.5 5.80 6.50
CME 160916P00090000 P 09/16/16 90.0 6.80 7.50
CME 160916P00092500 P 09/16/16 92.5 8.00 8.80
CME 160916P00095000 P 09/16/16 95.0 9.40 10.20
CME 160916P00097500 P 09/16/16 97.5 10.90 11.70
CME 160916P00100000 P 09/16/16 100.0 12.60 13.40
CME 160916P00105000 P 09/16/16 105.0 14.70 17.80
CME 160916P00110000 P 09/16/16 110.0 18.60 21.50
CME 160916P00115000 P 09/16/16 115.0 23.10 25.60
CME 160916P00120000 P 09/16/16 120.0 27.60 31.40
CME 160916P00125000 P 09/16/16 125.0 32.20 35.60
CME 170120C00042500 C 01/20/17 42.5 47.60 52.50
CME 170120C00045000 C 01/20/17 45.0 45.10 50.00
CME 170120C00047500 C 01/20/17 47.5 42.60 47.50
CME 170120C00050000 C 01/20/17 50.0 40.10 45.00
CME 170120C00055000 C 01/20/17 55.0 35.00 40.00
CME 170120C00060000 C 01/20/17 60.0 30.50 35.50
CME 170120C00065000 C 01/20/17 65.0 26.00 30.50
CME 170120C00070000 C 01/20/17 70.0 21.50 26.00
CME 170120C00075000 C 01/20/17 75.0 18.20 22.10
CME 170120C00077500 C 01/20/17 77.5 16.20 20.10
CME 170120C00080000 C 01/20/17 80.0 15.00 18.20
CME 170120C00082500 C 01/20/17 82.5 13.30 16.40
CME 170120C00085000 C 01/20/17 85.0 11.70 12.90
CME 170120C00087500 C 01/20/17 87.5 10.20 11.40
CME 170120C00090000 C 01/20/17 90.0 8.90 10.00
CME 170120C00092500 C 01/20/17 92.5 7.70 8.70
CME 170120C00095000 C 01/20/17 95.0 6.70 7.60
CME 170120C00097500 C 01/20/17 97.5 5.40 6.60
CME 170120C00100000 C 01/20/17 100.0 4.70 5.70
CME 170120C00105000 C 01/20/17 105.0 3.20 4.20
CME 170120C00110000 C 01/20/17 110.0 2.05 3.10
CME 170120C00115000 C 01/20/17 115.0 1.40 2.30
CME 170120C00120000 C 01/20/17 120.0 0.90 1.70
CME 170120C00125000 C 01/20/17 125.0 0.55 1.25
CME 170120C00130000 C 01/20/17 130.0 0.35 1.00
CME 170120C00135000 C 01/20/17 135.0 0.25 0.80
CME 170120C00140000 C 01/20/17 140.0 0.15 0.60
CME 170120C00145000 C 01/20/17 145.0 0.10 0.50
CME 170120P00042500 P 01/20/17 42.5 0.35 1.00
CME 170120P00045000 P 01/20/17 45.0 0.40 1.10
CME 170120P00047500 P 01/20/17 47.5 0.50 1.20
CME 170120P00050000 P 01/20/17 50.0 0.60 1.35
CME 170120P00055000 P 01/20/17 55.0 0.90 1.65
CME 170120P00060000 P 01/20/17 60.0 1.30 2.10
CME 170120P00065000 P 01/20/17 65.0 1.90 2.70
CME 170120P00070000 P 01/20/17 70.0 2.80 3.60
CME 170120P00075000 P 01/20/17 75.0 3.90 4.70
CME 170120P00077500 P 01/20/17 77.5 4.60 5.40
CME 170120P00080000 P 01/20/17 80.0 5.40 6.30
CME 170120P00082500 P 01/20/17 82.5 6.20 7.20
CME 170120P00085000 P 01/20/17 85.0 7.20 8.30
CME 170120P00087500 P 01/20/17 87.5 8.40 9.40
CME 170120P00090000 P 01/20/17 90.0 9.60 10.70
CME 170120P00092500 P 01/20/17 92.5 11.00 12.10
CME 170120P00095000 P 01/20/17 95.0 12.50 13.70
CME 170120P00097500 P 01/20/17 97.5 14.10 15.30
CME 170120P00100000 P 01/20/17 100.0 15.80 17.00
CME 170120P00105000 P 01/20/17 105.0 18.80 20.90
CME 170120P00110000 P 01/20/17 110.0 21.30 25.40
CME 170120P00115000 P 01/20/17 115.0 25.80 30.40
CME 170120P00120000 P 01/20/17 120.0 30.30 34.80
CME 170120P00125000 P 01/20/17 125.0 34.50 39.30
CME 170120P00130000 P 01/20/17 130.0 39.50 44.00
CME 170120P00135000 P 01/20/17 135.0 44.00 48.90
CME 170120P00140000 P 01/20/17 140.0 49.50 54.00
CME 170120P00145000 P 01/20/17 145.0 54.10 59.00
CME 180119C00042500 C 01/19/18 42.5 47.60 52.50
CME 180119C00045000 C 01/19/18 45.0 45.00 50.00
CME 180119C00047500 C 01/19/18 47.5 42.50 47.50
CME 180119C00050000 C 01/19/18 50.0 40.00 45.00
CME 180119C00055000 C 01/19/18 55.0 35.10 40.00
CME 180119C00060000 C 01/19/18 60.0 30.60 35.50
CME 180119C00065000 C 01/19/18 65.0 26.50 31.00
CME 180119C00070000 C 01/19/18 70.0 22.50 27.00
CME 180119C00075000 C 01/19/18 75.0 19.00 23.00
CME 180119C00077500 C 01/19/18 77.5 17.30 21.30
CME 180119C00080000 C 01/19/18 80.0 15.60 19.50
CME 180119C00082500 C 01/19/18 82.5 14.00 16.90
CME 180119C00085000 C 01/19/18 85.0 12.80 15.40
CME 180119C00087500 C 01/19/18 87.5 11.50 14.00
CME 180119C00090000 C 01/19/18 90.0 10.10 12.70
CME 180119C00092500 C 01/19/18 92.5 9.60 11.60
CME 180119C00095000 C 01/19/18 95.0 8.10 10.50
CME 180119C00097500 C 01/19/18 97.5 6.10 9.50
CME 180119C00100000 C 01/19/18 100.0 6.40 8.60
CME 180119C00105000 C 01/19/18 105.0 5.00 7.10
CME 180119C00110000 C 01/19/18 110.0 3.90 5.80
CME 180119C00115000 C 01/19/18 115.0 3.00 4.60
CME 180119C00120000 C 01/19/18 120.0 2.20 3.80
CME 180119C00125000 C 01/19/18 125.0 1.50 3.20
CME 180119C00130000 C 01/19/18 130.0 1.30 2.30
CME 180119C00135000 C 01/19/18 135.0 0.90 1.90
CME 180119C00140000 C 01/19/18 140.0 0.65 1.60
CME 180119C00145000 C 01/19/18 145.0 0.35 1.35
CME 180119P00042500 P 01/19/18 42.5 1.05 1.95
CME 180119P00045000 P 01/19/18 45.0 1.05 2.20
CME 180119P00047500 P 01/19/18 47.5 1.35 2.50
CME 180119P00050000 P 01/19/18 50.0 1.60 2.90
CME 180119P00055000 P 01/19/18 55.0 2.25 3.60
CME 180119P00060000 P 01/19/18 60.0 3.20 4.50
CME 180119P00065000 P 01/19/18 65.0 4.20 5.80
CME 180119P00070000 P 01/19/18 70.0 5.50 7.50
CME 180119P00075000 P 01/19/18 75.0 7.20 9.40
CME 180119P00077500 P 01/19/18 77.5 7.90 10.40
CME 180119P00080000 P 01/19/18 80.0 9.40 11.40
CME 180119P00082500 P 01/19/18 82.5 10.10 12.80
CME 180119P00085000 P 01/19/18 85.0 11.30 14.10
CME 180119P00087500 P 01/19/18 87.5 12.70 15.50
CME 180119P00090000 P 01/19/18 90.0 14.10 17.00
CME 180119P00092500 P 01/19/18 92.5 15.60 18.80
CME 180119P00095000 P 01/19/18 95.0 17.20 20.30
CME 180119P00097500 P 01/19/18 97.5 18.90 22.30
CME 180119P00100000 P 01/19/18 100.0 19.60 24.00
CME 180119P00105000 P 01/19/18 105.0 23.50 28.00
CME 180119P00110000 P 01/19/18 110.0 27.20 31.80
CME 180119P00115000 P 01/19/18 115.0 31.20 35.80
CME 180119P00120000 P 01/19/18 120.0 36.00 40.50
CME 180119P00125000 P 01/19/18 125.0 40.00 44.50
CME 180119P00130000 P 01/19/18 130.0 44.50 48.90
CME 180119P00135000 P 01/19/18 135.0 49.50 54.00
CME 180119P00140000 P 01/19/18 140.0 54.10 59.00
CME 180119P00145000 P 01/19/18 145.0 58.60 63.00

OPRA data is delayed 15 minutes.