Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-19)Premium Content

Cme Group Inc (CME)
As of May 21 2013 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 130622C00027500 C 06/22/13 27.5 35.30 37.20
CME 130622C00030000 C 06/22/13 30.0 33.50 34.70
CME 130622C00032500 C 06/22/13 32.5 30.90 32.10
CME 130622C00035000 C 06/22/13 35.0 27.80 29.60
CME 130622C00037500 C 06/22/13 37.5 25.40 27.10
CME 130622C00040000 C 06/22/13 40.0 23.10 24.60
CME 130622C00042500 C 06/22/13 42.5 20.80 22.10
CME 130622C00045000 C 06/22/13 45.0 19.20 19.40
CME 130622C00047500 C 06/22/13 47.5 16.20 17.10
CME 130622C00050000 C 06/22/13 50.0 13.70 14.70
CME 130622C00052500 C 06/22/13 52.5 11.70 12.10
CME 130622C00055000 C 06/22/13 55.0 9.30 9.50
CME 130622C00057500 C 06/22/13 57.5 6.80 6.90
CME 130622C00060000 C 06/22/13 60.0 4.40 4.50
CME 130622C00062500 C 06/22/13 62.5 2.25 2.35
CME 130622C00065000 C 06/22/13 65.0 0.80 0.85
CME 130622C00067500 C 06/22/13 67.5 0.15 0.25
CME 130622C00070000 C 06/22/13 70.0 0.00 0.10
CME 130622C00072500 C 06/22/13 72.5 0.00 0.05
CME 130622C00075000 C 06/22/13 75.0 0.00 0.05
CME 130622C00080000 C 06/22/13 80.0 0.00 0.05
CME 130622C00085000 C 06/22/13 85.0 0.00 0.05
CME 130622P00027500 P 06/22/13 27.5 0.00 0.05
CME 130622P00030000 P 06/22/13 30.0 0.00 0.05
CME 130622P00032500 P 06/22/13 32.5 0.00 0.05
CME 130622P00035000 P 06/22/13 35.0 0.00 0.05
CME 130622P00037500 P 06/22/13 37.5 0.00 0.05
CME 130622P00040000 P 06/22/13 40.0 0.00 0.05
CME 130622P00042500 P 06/22/13 42.5 0.00 0.05
CME 130622P00045000 P 06/22/13 45.0 0.00 0.05
CME 130622P00047500 P 06/22/13 47.5 0.00 0.05
CME 130622P00050000 P 06/22/13 50.0 0.00 0.10
CME 130622P00052500 P 06/22/13 52.5 0.00 0.05
CME 130622P00055000 P 06/22/13 55.0 0.05 0.10
CME 130622P00057500 P 06/22/13 57.5 0.10 0.15
CME 130622P00060000 P 06/22/13 60.0 0.25 0.35
CME 130622P00062500 P 06/22/13 62.5 0.75 0.80
CME 130622P00065000 P 06/22/13 65.0 1.90 1.95
CME 130622P00067500 P 06/22/13 67.5 3.80 3.90
CME 130622P00070000 P 06/22/13 70.0 5.20 6.30
CME 130622P00072500 P 06/22/13 72.5 7.70 8.80
CME 130622P00075000 P 06/22/13 75.0 10.10 11.90
CME 130622P00080000 P 06/22/13 80.0 15.00 16.40
CME 130622P00085000 P 06/22/13 85.0 20.00 21.90
CME 130720C00055000 C 07/20/13 55.0 9.30 9.60
CME 130720C00057500 C 07/20/13 57.5 6.80 7.30
CME 130720C00060000 C 07/20/13 60.0 4.50 4.70
CME 130720C00062500 C 07/20/13 62.5 2.60 2.70
CME 130720C00065000 C 07/20/13 65.0 1.25 1.30
CME 130720C00067500 C 07/20/13 67.5 0.45 0.50
CME 130720C00070000 C 07/20/13 70.0 0.15 0.20
CME 130720C00072500 C 07/20/13 72.5 0.00 0.15
CME 130720C00075000 C 07/20/13 75.0 0.00 0.10
CME 130720P00055000 P 07/20/13 55.0 0.15 0.20
CME 130720P00057500 P 07/20/13 57.5 0.30 0.40
CME 130720P00060000 P 07/20/13 60.0 0.60 0.70
CME 130720P00062500 P 07/20/13 62.5 1.25 1.30
CME 130720P00065000 P 07/20/13 65.0 2.35 2.40
CME 130720P00067500 P 07/20/13 67.5 4.00 4.20
CME 130720P00070000 P 07/20/13 70.0 5.40 6.40
CME 130720P00072500 P 07/20/13 72.5 7.70 9.00
CME 130720P00075000 P 07/20/13 75.0 10.10 11.40
CME 130921C00030000 C 09/21/13 30.0 32.90 34.60
CME 130921C00032500 C 09/21/13 32.5 30.90 32.90
CME 130921C00035000 C 09/21/13 35.0 27.90 31.00
CME 130921C00037500 C 09/21/13 37.5 25.70 27.90
CME 130921C00040000 C 09/21/13 40.0 22.70 25.90
CME 130921C00042500 C 09/21/13 42.5 20.40 23.00
CME 130921C00045000 C 09/21/13 45.0 19.10 20.40
CME 130921C00047500 C 09/21/13 47.5 16.70 17.90
CME 130921C00050000 C 09/21/13 50.0 14.20 14.80
CME 130921C00052500 C 09/21/13 52.5 11.80 12.00
CME 130921C00055000 C 09/21/13 55.0 9.40 9.60
CME 130921C00057500 C 09/21/13 57.5 7.20 7.40
CME 130921C00060000 C 09/21/13 60.0 5.20 5.30
CME 130921C00062500 C 09/21/13 62.5 3.50 3.60
CME 130921C00065000 C 09/21/13 65.0 2.10 2.20
CME 130921C00067500 C 09/21/13 67.5 1.20 1.25
CME 130921C00070000 C 09/21/13 70.0 0.60 0.70
CME 130921C00072500 C 09/21/13 72.5 0.30 0.40
CME 130921C00075000 C 09/21/13 75.0 0.15 0.25
CME 130921C00080000 C 09/21/13 80.0 0.00 0.10
CME 130921C00085000 C 09/21/13 85.0 0.00 0.10
CME 130921P00030000 P 09/21/13 30.0 0.00 0.05
CME 130921P00032500 P 09/21/13 32.5 0.00 0.05
CME 130921P00035000 P 09/21/13 35.0 0.00 0.10
CME 130921P00037500 P 09/21/13 37.5 0.00 0.10
CME 130921P00040000 P 09/21/13 40.0 0.05 0.10
CME 130921P00042500 P 09/21/13 42.5 0.05 0.15
CME 130921P00045000 P 09/21/13 45.0 0.05 0.20
CME 130921P00047500 P 09/21/13 47.5 0.10 0.25
CME 130921P00050000 P 09/21/13 50.0 0.25 0.30
CME 130921P00052500 P 09/21/13 52.5 0.40 0.45
CME 130921P00055000 P 09/21/13 55.0 0.60 0.70
CME 130921P00057500 P 09/21/13 57.5 0.95 1.05
CME 130921P00060000 P 09/21/13 60.0 1.50 1.60
CME 130921P00062500 P 09/21/13 62.5 2.35 2.45
CME 130921P00065000 P 09/21/13 65.0 3.50 3.70
CME 130921P00067500 P 09/21/13 67.5 5.10 5.30
CME 130921P00070000 P 09/21/13 70.0 7.10 7.30
CME 130921P00072500 P 09/21/13 72.5 8.50 9.50
CME 130921P00075000 P 09/21/13 75.0 10.70 11.90
CME 130921P00080000 P 09/21/13 80.0 15.50 16.70
CME 130921P00085000 P 09/21/13 85.0 20.50 21.80
CME 131221C00032500 C 12/21/13 32.5 31.70 32.00
CME 131221C00035000 C 12/21/13 35.0 29.20 29.60
CME 131221C00037500 C 12/21/13 37.5 26.70 27.30
CME 131221C00040000 C 12/21/13 40.0 24.20 24.50
CME 131221C00042500 C 12/21/13 42.5 21.70 21.90
CME 131221C00045000 C 12/21/13 45.0 19.20 19.40
CME 131221C00047500 C 12/21/13 47.5 16.80 16.90
CME 131221C00050000 C 12/21/13 50.0 14.30 14.50
CME 131221C00052500 C 12/21/13 52.5 12.00 12.20
CME 131221C00055000 C 12/21/13 55.0 9.70 9.90
CME 131221C00057500 C 12/21/13 57.5 7.70 7.90
CME 131221C00060000 C 12/21/13 60.0 5.90 6.00
CME 131221C00062500 C 12/21/13 62.5 4.30 4.40
CME 131221C00065000 C 12/21/13 65.0 3.00 3.20
CME 131221C00067500 C 12/21/13 67.5 2.05 2.15
CME 131221C00070000 C 12/21/13 70.0 1.30 1.45
CME 131221C00075000 C 12/21/13 75.0 0.50 0.60
CME 131221P00032500 P 12/21/13 32.5 0.05 0.15
CME 131221P00035000 P 12/21/13 35.0 0.10 0.15
CME 131221P00037500 P 12/21/13 37.5 0.10 0.20
CME 131221P00040000 P 12/21/13 40.0 0.15 0.25
CME 131221P00042500 P 12/21/13 42.5 0.25 0.30
CME 131221P00045000 P 12/21/13 45.0 0.30 0.40
CME 131221P00047500 P 12/21/13 47.5 0.45 0.55
CME 131221P00050000 P 12/21/13 50.0 0.65 0.75
CME 131221P00052500 P 12/21/13 52.5 0.95 1.05
CME 131221P00055000 P 12/21/13 55.0 1.35 1.45
CME 131221P00057500 P 12/21/13 57.5 1.90 2.00
CME 131221P00060000 P 12/21/13 60.0 2.65 2.75
CME 131221P00062500 P 12/21/13 62.5 3.60 3.80
CME 131221P00065000 P 12/21/13 65.0 4.90 5.00
CME 131221P00067500 P 12/21/13 67.5 6.40 6.60
CME 131221P00070000 P 12/21/13 70.0 8.20 8.40
CME 131221P00075000 P 12/21/13 75.0 12.40 12.60
CME 140118C00025000 C 01/18/14 25.0 39.20 39.60
CME 140118C00026000 C 01/18/14 26.0 38.20 38.60
CME 140118C00027000 C 01/18/14 27.0 37.20 37.60
CME 140118C00028000 C 01/18/14 28.0 36.20 36.80
CME 140118C00029000 C 01/18/14 29.0 35.20 35.60
CME 140118C00030000 C 01/18/14 30.0 34.20 34.80
CME 140118C00031000 C 01/18/14 31.0 33.20 33.80
CME 140118C00032000 C 01/18/14 32.0 32.20 32.60
CME 140118C00033000 C 01/18/14 33.0 31.20 31.60
CME 140118C00034000 C 01/18/14 34.0 30.10 30.80
CME 140118C00035000 C 01/18/14 35.0 29.20 29.60
CME 140118C00036000 C 01/18/14 36.0 28.20 28.60
CME 140118C00037000 C 01/18/14 37.0 27.20 27.60
CME 140118C00038000 C 01/18/14 38.0 26.20 26.50
CME 140118C00039000 C 01/18/14 39.0 25.20 25.50
CME 140118C00040000 C 01/18/14 40.0 24.20 24.40
CME 140118C00042000 C 01/18/14 42.0 22.20 22.40
CME 140118C00044000 C 01/18/14 44.0 20.20 20.50
CME 140118C00045000 C 01/18/14 45.0 19.20 19.40
CME 140118C00046000 C 01/18/14 46.0 18.20 18.40
CME 140118C00048000 C 01/18/14 48.0 16.30 16.50
CME 140118C00050000 C 01/18/14 50.0 14.30 14.50
CME 140118C00052000 C 01/18/14 52.0 12.50 12.70
CME 140118C00054000 C 01/18/14 54.0 10.70 10.90
CME 140118C00055000 C 01/18/14 55.0 9.90 10.00
CME 140118C00056000 C 01/18/14 56.0 9.00 9.30
CME 140118C00058000 C 01/18/14 58.0 7.50 7.70
CME 140118C00060000 C 01/18/14 60.0 6.10 6.30
CME 140118C00062000 C 01/18/14 62.0 4.80 5.00
CME 140118C00064000 C 01/18/14 64.0 3.70 3.90
CME 140118C00065000 C 01/18/14 65.0 3.30 3.40
CME 140118C00066000 C 01/18/14 66.0 2.85 2.95
CME 140118C00068000 C 01/18/14 68.0 2.10 2.20
CME 140118C00070000 C 01/18/14 70.0 1.55 1.65
CME 140118C00072000 C 01/18/14 72.0 1.10 1.20
CME 140118C00074000 C 01/18/14 74.0 0.75 0.90
CME 140118C00075000 C 01/18/14 75.0 0.65 0.75
CME 140118C00076000 C 01/18/14 76.0 0.55 0.65
CME 140118C00078000 C 01/18/14 78.0 0.35 0.45
CME 140118C00080000 C 01/18/14 80.0 0.25 0.35
CME 140118C00082000 C 01/18/14 82.0 0.15 0.25
CME 140118C00084000 C 01/18/14 84.0 0.10 0.20
CME 140118C00085000 C 01/18/14 85.0 0.10 0.20
CME 140118C00090000 C 01/18/14 90.0 0.00 0.10
CME 140118P00025000 P 01/18/14 25.0 0.00 0.10
CME 140118P00026000 P 01/18/14 26.0 0.00 0.05
CME 140118P00027000 P 01/18/14 27.0 0.00 0.10
CME 140118P00028000 P 01/18/14 28.0 0.00 0.10
CME 140118P00029000 P 01/18/14 29.0 0.00 0.10
CME 140118P00030000 P 01/18/14 30.0 0.05 0.15
CME 140118P00031000 P 01/18/14 31.0 0.05 0.15
CME 140118P00032000 P 01/18/14 32.0 0.05 0.15
CME 140118P00033000 P 01/18/14 33.0 0.05 0.15
CME 140118P00034000 P 01/18/14 34.0 0.10 0.20
CME 140118P00035000 P 01/18/14 35.0 0.10 0.20
CME 140118P00036000 P 01/18/14 36.0 0.10 0.20
CME 140118P00037000 P 01/18/14 37.0 0.15 0.20
CME 140118P00038000 P 01/18/14 38.0 0.15 0.25
CME 140118P00039000 P 01/18/14 39.0 0.20 0.30
CME 140118P00040000 P 01/18/14 40.0 0.20 0.30
CME 140118P00042000 P 01/18/14 42.0 0.30 0.40
CME 140118P00044000 P 01/18/14 44.0 0.35 0.45
CME 140118P00045000 P 01/18/14 45.0 0.40 0.50
CME 140118P00046000 P 01/18/14 46.0 0.45 0.55
CME 140118P00048000 P 01/18/14 48.0 0.60 0.70
CME 140118P00050000 P 01/18/14 50.0 0.80 0.90
CME 140118P00052000 P 01/18/14 52.0 1.00 1.15
CME 140118P00054000 P 01/18/14 54.0 1.35 1.45
CME 140118P00055000 P 01/18/14 55.0 1.55 1.65
CME 140118P00056000 P 01/18/14 56.0 1.70 1.85
CME 140118P00058000 P 01/18/14 58.0 2.25 2.40
CME 140118P00060000 P 01/18/14 60.0 2.90 3.10
CME 140118P00062000 P 01/18/14 62.0 3.70 3.80
CME 140118P00064000 P 01/18/14 64.0 4.60 4.80
CME 140118P00065000 P 01/18/14 65.0 5.10 5.30
CME 140118P00066000 P 01/18/14 66.0 5.70 5.90
CME 140118P00068000 P 01/18/14 68.0 7.00 7.20
CME 140118P00070000 P 01/18/14 70.0 8.40 8.60
CME 140118P00072000 P 01/18/14 72.0 10.00 10.20
CME 140118P00074000 P 01/18/14 74.0 11.60 11.90
CME 140118P00075000 P 01/18/14 75.0 12.50 12.70
CME 140118P00076000 P 01/18/14 76.0 13.40 13.60
CME 140118P00078000 P 01/18/14 78.0 15.20 15.50
CME 140118P00080000 P 01/18/14 80.0 17.10 17.40
CME 140118P00082000 P 01/18/14 82.0 19.00 19.30
CME 140118P00084000 P 01/18/14 84.0 21.00 21.20
CME 140118P00085000 P 01/18/14 85.0 21.90 22.20
CME 140118P00090000 P 01/18/14 90.0 26.80 27.10
CME 150117C00027500 C 01/17/15 27.5 36.70 37.50
CME 150117C00030000 C 01/17/15 30.0 34.20 34.90
CME 150117C00032500 C 01/17/15 32.5 31.70 32.40
CME 150117C00035000 C 01/17/15 35.0 29.20 30.00
CME 150117C00037500 C 01/17/15 37.5 26.70 27.40
CME 150117C00040000 C 01/17/15 40.0 24.10 24.90
CME 150117C00042500 C 01/17/15 42.5 21.60 22.40
CME 150117C00045000 C 01/17/15 45.0 19.20 20.00
CME 150117C00047500 C 01/17/15 47.5 16.90 17.70
CME 150117C00050000 C 01/17/15 50.0 14.60 15.40
CME 150117C00052500 C 01/17/15 52.5 12.60 13.50
CME 150117C00055000 C 01/17/15 55.0 10.80 11.60
CME 150117C00057500 C 01/17/15 57.5 9.10 9.70
CME 150117C00060000 C 01/17/15 60.0 7.60 7.90
CME 150117C00062500 C 01/17/15 62.5 6.20 6.50
CME 150117C00065000 C 01/17/15 65.0 5.10 5.40
CME 150117C00067500 C 01/17/15 67.5 4.10 4.40
CME 150117C00070000 C 01/17/15 70.0 3.30 3.60
CME 150117C00072500 C 01/17/15 72.5 2.60 2.85
CME 150117C00075000 C 01/17/15 75.0 2.05 2.30
CME 150117C00080000 C 01/17/15 80.0 1.20 1.45
CME 150117C00085000 C 01/17/15 85.0 0.75 1.00
CME 150117C00090000 C 01/17/15 90.0 0.40 0.65
CME 150117P00027500 P 01/17/15 27.5 0.30 0.45
CME 150117P00030000 P 01/17/15 30.0 0.40 0.55
CME 150117P00032500 P 01/17/15 32.5 0.55 0.70
CME 150117P00035000 P 01/17/15 35.0 0.75 0.90
CME 150117P00037500 P 01/17/15 37.5 0.95 1.15
CME 150117P00040000 P 01/17/15 40.0 1.20 1.40
CME 150117P00042500 P 01/17/15 42.5 1.60 1.75
CME 150117P00045000 P 01/17/15 45.0 2.00 2.20
CME 150117P00047500 P 01/17/15 47.5 2.50 2.65
CME 150117P00050000 P 01/17/15 50.0 3.00 3.30
CME 150117P00052500 P 01/17/15 52.5 3.80 4.00
CME 150117P00055000 P 01/17/15 55.0 4.60 4.80
CME 150117P00057500 P 01/17/15 57.5 5.50 5.70
CME 150117P00060000 P 01/17/15 60.0 6.50 6.90
CME 150117P00062500 P 01/17/15 62.5 7.70 8.10
CME 150117P00065000 P 01/17/15 65.0 9.00 9.70
CME 150117P00067500 P 01/17/15 67.5 10.80 11.40
CME 150117P00070000 P 01/17/15 70.0 12.20 13.00
CME 150117P00072500 P 01/17/15 72.5 13.50 14.80
CME 150117P00075000 P 01/17/15 75.0 15.60 16.70
CME 150117P00080000 P 01/17/15 80.0 19.70 20.80
CME 150117P00085000 P 01/17/15 85.0 24.40 25.20
CME 150117P00090000 P 01/17/15 90.0 29.00 30.10