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 (2017-07-14)Premium Content

Cme Group Inc (CME)
As of Jul 27 2017 2:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 170728C00070000 C 07/28/17 70.0 49.20 53.20
CME 170728C00075000 C 07/28/17 75.0 44.10 48.30
CME 170728C00080000 C 07/28/17 80.0 39.10 43.40
CME 170728C00085000 C 07/28/17 85.0 34.40 38.50
CME 170728C00090000 C 07/28/17 90.0 29.80 33.00
CME 170728C00095000 C 07/28/17 95.0 24.20 28.20
CME 170728C00097500 C 07/28/17 97.5 21.70 25.60
CME 170728C00100000 C 07/28/17 100.0 20.60 22.10
CME 170728C00102000 C 07/28/17 102.0 18.50 20.90
CME 170728C00103000 C 07/28/17 103.0 17.00 20.00
CME 170728C00104000 C 07/28/17 104.0 16.60 18.50
CME 170728C00105000 C 07/28/17 105.0 14.60 17.40
CME 170728C00106000 C 07/28/17 106.0 13.20 17.40
CME 170728C00107000 C 07/28/17 107.0 12.20 16.40
CME 170728C00108000 C 07/28/17 108.0 12.20 14.20
CME 170728C00109000 C 07/28/17 109.0 11.20 13.10
CME 170728C00110000 C 07/28/17 110.0 9.80 12.10
CME 170728C00111000 C 07/28/17 111.0 9.10 11.80
CME 170728C00112000 C 07/28/17 112.0 8.50 11.00
CME 170728C00113000 C 07/28/17 113.0 7.50 9.10
CME 170728C00114000 C 07/28/17 114.0 6.30 8.20
CME 170728C00115000 C 07/28/17 115.0 4.80 8.30
CME 170728C00116000 C 07/28/17 116.0 3.50 6.60
CME 170728C00117000 C 07/28/17 117.0 3.20 5.00
CME 170728C00118000 C 07/28/17 118.0 2.30 3.70
CME 170728C00119000 C 07/28/17 119.0 1.85 2.65
CME 170728C00120000 C 07/28/17 120.0 1.00 2.15
CME 170728C00121000 C 07/28/17 121.0 0.35 0.70
CME 170728C00122000 C 07/28/17 122.0 0.05 0.25
CME 170728C00123000 C 07/28/17 123.0 0.00 0.10
CME 170728C00124000 C 07/28/17 124.0 0.00 0.05
CME 170728C00125000 C 07/28/17 125.0 0.00 0.10
CME 170728C00126000 C 07/28/17 126.0 0.00 0.05
CME 170728C00127000 C 07/28/17 127.0 0.00 0.10
CME 170728C00128000 C 07/28/17 128.0 0.00 0.05
CME 170728C00129000 C 07/28/17 129.0 0.00 0.05
CME 170728C00130000 C 07/28/17 130.0 0.00 0.10
CME 170728C00131000 C 07/28/17 131.0 0.00 0.05
CME 170728C00132000 C 07/28/17 132.0 0.00 0.05
CME 170728C00133000 C 07/28/17 133.0 0.00 0.05
CME 170728C00134000 C 07/28/17 134.0 0.00 0.05
CME 170728C00135000 C 07/28/17 135.0 0.00 0.05
CME 170728C00136000 C 07/28/17 136.0 0.00 0.05
CME 170728C00137000 C 07/28/17 137.0 0.00 0.05
CME 170728C00138000 C 07/28/17 138.0 0.00 0.05
CME 170728C00139000 C 07/28/17 139.0 0.00 0.05
CME 170728C00140000 C 07/28/17 140.0 0.00 0.10
CME 170728C00141000 C 07/28/17 141.0 0.00 0.05
CME 170728C00145000 C 07/28/17 145.0 0.00 0.10
CME 170728C00150000 C 07/28/17 150.0 0.00 0.10
CME 170728C00155000 C 07/28/17 155.0 0.00 0.10
CME 170728C00160000 C 07/28/17 160.0 0.00 0.10
CME 170728C00165000 C 07/28/17 165.0 0.00 0.10
CME 170728C00170000 C 07/28/17 170.0 0.00 0.10
CME 170728C00175000 C 07/28/17 175.0 0.00 0.10
CME 170728P00070000 P 07/28/17 70.0 0.00 0.05
CME 170728P00075000 P 07/28/17 75.0 0.00 0.10
CME 170728P00080000 P 07/28/17 80.0 0.00 0.10
CME 170728P00085000 P 07/28/17 85.0 0.00 0.10
CME 170728P00090000 P 07/28/17 90.0 0.00 0.10
CME 170728P00095000 P 07/28/17 95.0 0.00 0.10
CME 170728P00097500 P 07/28/17 97.5 0.00 0.10
CME 170728P00100000 P 07/28/17 100.0 0.00 0.10
CME 170728P00102000 P 07/28/17 102.0 0.00 0.10
CME 170728P00103000 P 07/28/17 103.0 0.00 0.10
CME 170728P00104000 P 07/28/17 104.0 0.00 0.10
CME 170728P00105000 P 07/28/17 105.0 0.00 0.05
CME 170728P00106000 P 07/28/17 106.0 0.00 0.10
CME 170728P00107000 P 07/28/17 107.0 0.00 0.05
CME 170728P00108000 P 07/28/17 108.0 0.00 0.10
CME 170728P00109000 P 07/28/17 109.0 0.00 0.05
CME 170728P00110000 P 07/28/17 110.0 0.00 0.10
CME 170728P00111000 P 07/28/17 111.0 0.00 0.10
CME 170728P00112000 P 07/28/17 112.0 0.00 0.05
CME 170728P00113000 P 07/28/17 113.0 0.00 0.05
CME 170728P00114000 P 07/28/17 114.0 0.00 0.10
CME 170728P00115000 P 07/28/17 115.0 0.00 0.10
CME 170728P00116000 P 07/28/17 116.0 0.00 0.05
CME 170728P00117000 P 07/28/17 117.0 0.00 0.05
CME 170728P00118000 P 07/28/17 118.0 0.00 0.05
CME 170728P00119000 P 07/28/17 119.0 0.00 0.10
CME 170728P00120000 P 07/28/17 120.0 0.05 0.20
CME 170728P00121000 P 07/28/17 121.0 0.20 0.55
CME 170728P00122000 P 07/28/17 122.0 0.65 1.30
CME 170728P00123000 P 07/28/17 123.0 1.45 2.20
CME 170728P00124000 P 07/28/17 124.0 1.65 3.30
CME 170728P00125000 P 07/28/17 125.0 2.75 4.60
CME 170728P00126000 P 07/28/17 126.0 3.80 6.60
CME 170728P00127000 P 07/28/17 127.0 4.90 6.50
CME 170728P00128000 P 07/28/17 128.0 5.30 7.90
CME 170728P00129000 P 07/28/17 129.0 6.10 9.20
CME 170728P00130000 P 07/28/17 130.0 7.00 9.80
CME 170728P00131000 P 07/28/17 131.0 8.40 11.30
CME 170728P00132000 P 07/28/17 132.0 10.10 12.30
CME 170728P00133000 P 07/28/17 133.0 10.70 13.40
CME 170728P00134000 P 07/28/17 134.0 11.70 14.20
CME 170728P00135000 P 07/28/17 135.0 12.30 15.50
CME 170728P00136000 P 07/28/17 136.0 13.40 15.60
CME 170728P00137000 P 07/28/17 137.0 14.80 17.00
CME 170728P00138000 P 07/28/17 138.0 15.70 17.90
CME 170728P00139000 P 07/28/17 139.0 16.50 19.20
CME 170728P00140000 P 07/28/17 140.0 17.30 20.60
CME 170728P00141000 P 07/28/17 141.0 17.70 21.80
CME 170728P00145000 P 07/28/17 145.0 22.60 24.70
CME 170728P00150000 P 07/28/17 150.0 26.80 30.90
CME 170728P00155000 P 07/28/17 155.0 32.40 34.50
CME 170728P00160000 P 07/28/17 160.0 36.50 40.80
CME 170728P00165000 P 07/28/17 165.0 41.70 46.00
CME 170728P00170000 P 07/28/17 170.0 46.50 50.70
CME 170728P00175000 P 07/28/17 175.0 51.80 55.80
CME 170804C00075000 C 08/04/17 75.0 44.20 48.30
CME 170804C00080000 C 08/04/17 80.0 39.30 43.20
CME 170804C00085000 C 08/04/17 85.0 34.20 38.40
CME 170804C00090000 C 08/04/17 90.0 29.50 33.30
CME 170804C00095000 C 08/04/17 95.0 24.20 28.20
CME 170804C00097500 C 08/04/17 97.5 21.80 25.80
CME 170804C00100000 C 08/04/17 100.0 19.50 23.30
CME 170804C00105000 C 08/04/17 105.0 14.80 18.10
CME 170804C00106000 C 08/04/17 106.0 13.30 17.20
CME 170804C00107000 C 08/04/17 107.0 12.30 16.40
CME 170804C00108000 C 08/04/17 108.0 11.30 15.50
CME 170804C00109000 C 08/04/17 109.0 10.30 14.20
CME 170804C00110000 C 08/04/17 110.0 9.60 13.00
CME 170804C00111000 C 08/04/17 111.0 8.90 12.00
CME 170804C00112000 C 08/04/17 112.0 7.40 11.60
CME 170804C00113000 C 08/04/17 113.0 7.40 9.80
CME 170804C00114000 C 08/04/17 114.0 5.80 8.90
CME 170804C00115000 C 08/04/17 115.0 5.90 7.30
CME 170804C00116000 C 08/04/17 116.0 4.70 6.10
CME 170804C00117000 C 08/04/17 117.0 4.20 4.90
CME 170804C00118000 C 08/04/17 118.0 3.30 4.10
CME 170804C00119000 C 08/04/17 119.0 2.75 3.30
CME 170804C00120000 C 08/04/17 120.0 2.05 2.50
CME 170804C00121000 C 08/04/17 121.0 1.45 1.85
CME 170804C00122000 C 08/04/17 122.0 0.95 1.30
CME 170804C00123000 C 08/04/17 123.0 0.60 0.80
CME 170804C00124000 C 08/04/17 124.0 0.35 0.60
CME 170804C00125000 C 08/04/17 125.0 0.20 0.35
CME 170804C00126000 C 08/04/17 126.0 0.05 0.25
CME 170804C00127000 C 08/04/17 127.0 0.05 0.15
CME 170804C00128000 C 08/04/17 128.0 0.00 0.10
CME 170804C00129000 C 08/04/17 129.0 0.00 0.10
CME 170804C00130000 C 08/04/17 130.0 0.00 0.10
CME 170804C00131000 C 08/04/17 131.0 0.00 0.05
CME 170804C00132000 C 08/04/17 132.0 0.00 0.05
CME 170804C00133000 C 08/04/17 133.0 0.00 0.05
CME 170804C00134000 C 08/04/17 134.0 0.00 0.05
CME 170804C00135000 C 08/04/17 135.0 0.00 0.05
CME 170804C00136000 C 08/04/17 136.0 0.00 0.05
CME 170804C00137000 C 08/04/17 137.0 0.00 0.10
CME 170804C00138000 C 08/04/17 138.0 0.00 0.05
CME 170804C00139000 C 08/04/17 139.0 0.00 0.10
CME 170804C00140000 C 08/04/17 140.0 0.00 0.05
CME 170804C00141000 C 08/04/17 141.0 0.00 0.05
CME 170804C00145000 C 08/04/17 145.0 0.00 0.05
CME 170804C00150000 C 08/04/17 150.0 0.00 0.10
CME 170804C00155000 C 08/04/17 155.0 0.00 0.05
CME 170804C00160000 C 08/04/17 160.0 0.00 0.05
CME 170804C00165000 C 08/04/17 165.0 0.00 0.05
CME 170804C00170000 C 08/04/17 170.0 0.00 0.10
CME 170804C00175000 C 08/04/17 175.0 0.00 0.05
CME 170804P00075000 P 08/04/17 75.0 0.00 0.10
CME 170804P00080000 P 08/04/17 80.0 0.00 0.10
CME 170804P00085000 P 08/04/17 85.0 0.00 0.10
CME 170804P00090000 P 08/04/17 90.0 0.00 0.05
CME 170804P00095000 P 08/04/17 95.0 0.00 0.10
CME 170804P00097500 P 08/04/17 97.5 0.00 0.05
CME 170804P00100000 P 08/04/17 100.0 0.00 0.10
CME 170804P00105000 P 08/04/17 105.0 0.00 0.05
CME 170804P00106000 P 08/04/17 106.0 0.00 0.10
CME 170804P00107000 P 08/04/17 107.0 0.00 0.10
CME 170804P00108000 P 08/04/17 108.0 0.00 0.10
CME 170804P00109000 P 08/04/17 109.0 0.00 0.10
CME 170804P00110000 P 08/04/17 110.0 0.00 0.10
CME 170804P00111000 P 08/04/17 111.0 0.00 0.10
CME 170804P00112000 P 08/04/17 112.0 0.00 0.15
CME 170804P00113000 P 08/04/17 113.0 0.00 0.10
CME 170804P00114000 P 08/04/17 114.0 0.05 0.20
CME 170804P00115000 P 08/04/17 115.0 0.10 0.30
CME 170804P00116000 P 08/04/17 116.0 0.20 0.35
CME 170804P00117000 P 08/04/17 117.0 0.25 0.55
CME 170804P00118000 P 08/04/17 118.0 0.45 0.65
CME 170804P00119000 P 08/04/17 119.0 0.60 0.90
CME 170804P00120000 P 08/04/17 120.0 0.90 1.10
CME 170804P00121000 P 08/04/17 121.0 1.25 1.55
CME 170804P00122000 P 08/04/17 122.0 1.80 2.10
CME 170804P00123000 P 08/04/17 123.0 2.30 2.80
CME 170804P00124000 P 08/04/17 124.0 2.65 3.60
CME 170804P00125000 P 08/04/17 125.0 3.80 4.40
CME 170804P00126000 P 08/04/17 126.0 4.60 5.30
CME 170804P00127000 P 08/04/17 127.0 3.90 7.60
CME 170804P00128000 P 08/04/17 128.0 6.10 7.70
CME 170804P00129000 P 08/04/17 129.0 5.90 9.40
CME 170804P00130000 P 08/04/17 130.0 8.30 9.80
CME 170804P00131000 P 08/04/17 131.0 7.70 11.80
CME 170804P00132000 P 08/04/17 132.0 9.10 11.70
CME 170804P00133000 P 08/04/17 133.0 9.80 13.80
CME 170804P00134000 P 08/04/17 134.0 10.60 14.60
CME 170804P00135000 P 08/04/17 135.0 11.70 15.80
CME 170804P00136000 P 08/04/17 136.0 12.70 16.70
CME 170804P00137000 P 08/04/17 137.0 13.60 17.80
CME 170804P00138000 P 08/04/17 138.0 14.60 18.80
CME 170804P00139000 P 08/04/17 139.0 15.50 19.60
CME 170804P00140000 P 08/04/17 140.0 16.80 20.80
CME 170804P00141000 P 08/04/17 141.0 17.80 21.80
CME 170804P00145000 P 08/04/17 145.0 21.80 25.40
CME 170804P00150000 P 08/04/17 150.0 26.90 30.30
CME 170804P00155000 P 08/04/17 155.0 31.60 35.60
CME 170804P00160000 P 08/04/17 160.0 36.50 40.80
CME 170804P00165000 P 08/04/17 165.0 41.50 45.70
CME 170804P00170000 P 08/04/17 170.0 46.70 50.70
CME 170804P00175000 P 08/04/17 175.0 51.70 55.70
CME 170811C00075000 C 08/11/17 75.0 44.20 48.40
CME 170811C00080000 C 08/11/17 80.0 39.20 43.30
CME 170811C00085000 C 08/11/17 85.0 34.30 38.20
CME 170811C00090000 C 08/11/17 90.0 29.20 33.40
CME 170811C00095000 C 08/11/17 95.0 24.20 28.40
CME 170811C00100000 C 08/11/17 100.0 19.30 23.20
CME 170811C00105000 C 08/11/17 105.0 14.30 18.10
CME 170811C00106000 C 08/11/17 106.0 13.30 17.20
CME 170811C00107000 C 08/11/17 107.0 12.30 16.30
CME 170811C00108000 C 08/11/17 108.0 11.30 15.30
CME 170811C00109000 C 08/11/17 109.0 10.60 13.50
CME 170811C00110000 C 08/11/17 110.0 10.20 12.70
CME 170811C00111000 C 08/11/17 111.0 8.40 12.40
CME 170811C00112000 C 08/11/17 112.0 7.80 10.50
CME 170811C00113000 C 08/11/17 113.0 7.00 9.10
CME 170811C00114000 C 08/11/17 114.0 7.00 8.10
CME 170811C00115000 C 08/11/17 115.0 6.00 8.20
CME 170811C00116000 C 08/11/17 116.0 5.40 6.00
CME 170811C00117000 C 08/11/17 117.0 4.50 5.10
CME 170811C00118000 C 08/11/17 118.0 3.70 4.30
CME 170811C00119000 C 08/11/17 119.0 3.00 3.50
CME 170811C00120000 C 08/11/17 120.0 2.35 2.80
CME 170811C00121000 C 08/11/17 121.0 1.75 2.15
CME 170811C00122000 C 08/11/17 122.0 1.25 1.60
CME 170811C00123000 C 08/11/17 123.0 0.85 1.20
CME 170811C00124000 C 08/11/17 124.0 0.55 0.95
CME 170811C00125000 C 08/11/17 125.0 0.35 0.70
CME 170811C00126000 C 08/11/17 126.0 0.20 0.50
CME 170811C00127000 C 08/11/17 127.0 0.10 0.25
CME 170811C00128000 C 08/11/17 128.0 0.00 0.15
CME 170811C00129000 C 08/11/17 129.0 0.00 0.10
CME 170811C00130000 C 08/11/17 130.0 0.00 0.10
CME 170811C00131000 C 08/11/17 131.0 0.00 0.10
CME 170811C00132000 C 08/11/17 132.0 0.00 0.15
CME 170811C00133000 C 08/11/17 133.0 0.00 0.05
CME 170811C00134000 C 08/11/17 134.0 0.00 0.05
CME 170811C00135000 C 08/11/17 135.0 0.00 0.05
CME 170811C00136000 C 08/11/17 136.0 0.00 0.05
CME 170811C00137000 C 08/11/17 137.0 0.00 0.05
CME 170811C00138000 C 08/11/17 138.0 0.00 0.05
CME 170811C00139000 C 08/11/17 139.0 0.00 0.05
CME 170811C00140000 C 08/11/17 140.0 0.00 0.05
CME 170811C00141000 C 08/11/17 141.0 0.00 0.05
CME 170811C00145000 C 08/11/17 145.0 0.00 0.10
CME 170811C00150000 C 08/11/17 150.0 0.00 0.10
CME 170811C00155000 C 08/11/17 155.0 0.00 0.05
CME 170811C00160000 C 08/11/17 160.0 0.00 0.10
CME 170811C00165000 C 08/11/17 165.0 0.00 0.05
CME 170811C00170000 C 08/11/17 170.0 0.00 0.05
CME 170811C00175000 C 08/11/17 175.0 0.00 0.10
CME 170811P00075000 P 08/11/17 75.0 0.00 0.05
CME 170811P00080000 P 08/11/17 80.0 0.00 0.05
CME 170811P00085000 P 08/11/17 85.0 0.00 0.05
CME 170811P00090000 P 08/11/17 90.0 0.00 0.05
CME 170811P00095000 P 08/11/17 95.0 0.00 0.10
CME 170811P00100000 P 08/11/17 100.0 0.00 0.10
CME 170811P00105000 P 08/11/17 105.0 0.00 0.10
CME 170811P00106000 P 08/11/17 106.0 0.00 0.10
CME 170811P00107000 P 08/11/17 107.0 0.00 0.15
CME 170811P00108000 P 08/11/17 108.0 0.00 0.15
CME 170811P00109000 P 08/11/17 109.0 0.00 0.15
CME 170811P00110000 P 08/11/17 110.0 0.00 0.20
CME 170811P00111000 P 08/11/17 111.0 0.00 0.20
CME 170811P00112000 P 08/11/17 112.0 0.05 0.25
CME 170811P00113000 P 08/11/17 113.0 0.15 0.25
CME 170811P00114000 P 08/11/17 114.0 0.15 0.35
CME 170811P00115000 P 08/11/17 115.0 0.25 0.40
CME 170811P00116000 P 08/11/17 116.0 0.35 0.55
CME 170811P00117000 P 08/11/17 117.0 0.45 0.70
CME 170811P00118000 P 08/11/17 118.0 0.65 0.90
CME 170811P00119000 P 08/11/17 119.0 0.85 1.15
CME 170811P00120000 P 08/11/17 120.0 1.15 1.50
CME 170811P00121000 P 08/11/17 121.0 1.50 1.95
CME 170811P00122000 P 08/11/17 122.0 2.05 2.45
CME 170811P00123000 P 08/11/17 123.0 2.65 3.10
CME 170811P00124000 P 08/11/17 124.0 3.10 3.80
CME 170811P00125000 P 08/11/17 125.0 3.90 4.50
CME 170811P00126000 P 08/11/17 126.0 4.80 5.40
CME 170811P00127000 P 08/11/17 127.0 5.40 6.50
CME 170811P00128000 P 08/11/17 128.0 6.10 8.20
CME 170811P00129000 P 08/11/17 129.0 6.00 9.70
CME 170811P00130000 P 08/11/17 130.0 6.90 10.60
CME 170811P00131000 P 08/11/17 131.0 7.80 11.70
CME 170811P00132000 P 08/11/17 132.0 8.70 12.70
CME 170811P00133000 P 08/11/17 133.0 9.50 13.60
CME 170811P00134000 P 08/11/17 134.0 10.60 14.70
CME 170811P00135000 P 08/11/17 135.0 12.20 15.50
CME 170811P00136000 P 08/11/17 136.0 12.80 16.70
CME 170811P00137000 P 08/11/17 137.0 13.80 17.90
CME 170811P00138000 P 08/11/17 138.0 14.70 18.90
CME 170811P00139000 P 08/11/17 139.0 15.90 19.80
CME 170811P00140000 P 08/11/17 140.0 16.70 20.60
CME 170811P00141000 P 08/11/17 141.0 17.90 21.80
CME 170811P00145000 P 08/11/17 145.0 21.90 25.80
CME 170811P00150000 P 08/11/17 150.0 26.60 30.70
CME 170811P00155000 P 08/11/17 155.0 31.70 35.70
CME 170811P00160000 P 08/11/17 160.0 36.90 40.70
CME 170811P00165000 P 08/11/17 165.0 41.70 45.70
CME 170811P00170000 P 08/11/17 170.0 46.80 50.80
CME 170811P00175000 P 08/11/17 175.0 51.60 55.80
CME 170818C00065000 C 08/18/17 65.0 54.30 58.30
CME 170818C00070000 C 08/18/17 70.0 49.30 53.20
CME 170818C00075000 C 08/18/17 75.0 44.30 48.40
CME 170818C00080000 C 08/18/17 80.0 39.30 43.00
CME 170818C00085000 C 08/18/17 85.0 34.20 38.20
CME 170818C00090000 C 08/18/17 90.0 29.60 33.30
CME 170818C00095000 C 08/18/17 95.0 25.70 28.20
CME 170818C00100000 C 08/18/17 100.0 20.80 23.10
CME 170818C00105000 C 08/18/17 105.0 15.80 17.00
CME 170818C00106000 C 08/18/17 106.0 14.80 17.60
CME 170818C00107000 C 08/18/17 107.0 13.00 16.70
CME 170818C00108000 C 08/18/17 108.0 12.60 15.20
CME 170818C00109000 C 08/18/17 109.0 11.60 14.30
CME 170818C00110000 C 08/18/17 110.0 11.10 12.10
CME 170818C00111000 C 08/18/17 111.0 9.70 12.10
CME 170818C00112000 C 08/18/17 112.0 8.50 11.40
CME 170818C00113000 C 08/18/17 113.0 8.00 10.50
CME 170818C00114000 C 08/18/17 114.0 7.30 7.90
CME 170818C00115000 C 08/18/17 115.0 6.50 7.10
CME 170818C00116000 C 08/18/17 116.0 4.70 6.20
CME 170818C00117000 C 08/18/17 117.0 4.60 6.60
CME 170818C00118000 C 08/18/17 118.0 4.00 5.90
CME 170818C00119000 C 08/18/17 119.0 3.20 3.70
CME 170818C00120000 C 08/18/17 120.0 2.65 3.00
CME 170818C00121000 C 08/18/17 121.0 2.05 2.45
CME 170818C00122000 C 08/18/17 122.0 1.60 1.85
CME 170818C00123000 C 08/18/17 123.0 1.15 1.45
CME 170818C00124000 C 08/18/17 124.0 0.75 1.05
CME 170818C00125000 C 08/18/17 125.0 0.50 0.75
CME 170818C00126000 C 08/18/17 126.0 0.30 0.55
CME 170818C00127000 C 08/18/17 127.0 0.20 0.40
CME 170818C00128000 C 08/18/17 128.0 0.05 0.30
CME 170818C00129000 C 08/18/17 129.0 0.05 0.15
CME 170818C00130000 C 08/18/17 130.0 0.05 0.15
CME 170818C00131000 C 08/18/17 131.0 0.00 0.10
CME 170818C00132000 C 08/18/17 132.0 0.00 0.05
CME 170818C00133000 C 08/18/17 133.0 0.00 0.10
CME 170818C00134000 C 08/18/17 134.0 0.00 0.05
CME 170818C00135000 C 08/18/17 135.0 0.00 0.05
CME 170818C00136000 C 08/18/17 136.0 0.00 0.10
CME 170818C00137000 C 08/18/17 137.0 0.00 0.05
CME 170818C00138000 C 08/18/17 138.0 0.00 0.05
CME 170818C00139000 C 08/18/17 139.0 0.00 0.05
CME 170818C00140000 C 08/18/17 140.0 0.00 0.05
CME 170818C00141000 C 08/18/17 141.0 0.00 0.05
CME 170818C00145000 C 08/18/17 145.0 0.00 0.05
CME 170818C00150000 C 08/18/17 150.0 0.00 0.05
CME 170818C00155000 C 08/18/17 155.0 0.00 0.05
CME 170818C00160000 C 08/18/17 160.0 0.00 0.05
CME 170818C00165000 C 08/18/17 165.0 0.00 0.05
CME 170818C00170000 C 08/18/17 170.0 0.00 0.05
CME 170818C00175000 C 08/18/17 175.0 0.00 0.05
CME 170818C00180000 C 08/18/17 180.0 0.00 0.05
CME 170818C00185000 C 08/18/17 185.0 0.00 0.05
CME 170818C00190000 C 08/18/17 190.0 0.00 0.05
CME 170818P00065000 P 08/18/17 65.0 0.00 0.05
CME 170818P00070000 P 08/18/17 70.0 0.00 0.05
CME 170818P00075000 P 08/18/17 75.0 0.00 0.05
CME 170818P00080000 P 08/18/17 80.0 0.00 0.05
CME 170818P00085000 P 08/18/17 85.0 0.00 0.05
CME 170818P00090000 P 08/18/17 90.0 0.00 0.05
CME 170818P00095000 P 08/18/17 95.0 0.00 0.05
CME 170818P00100000 P 08/18/17 100.0 0.00 0.10
CME 170818P00105000 P 08/18/17 105.0 0.00 0.10
CME 170818P00106000 P 08/18/17 106.0 0.00 0.15
CME 170818P00107000 P 08/18/17 107.0 0.05 0.15
CME 170818P00108000 P 08/18/17 108.0 0.05 0.15
CME 170818P00109000 P 08/18/17 109.0 0.05 0.20
CME 170818P00110000 P 08/18/17 110.0 0.10 0.20
CME 170818P00111000 P 08/18/17 111.0 0.15 0.25
CME 170818P00112000 P 08/18/17 112.0 0.15 0.30
CME 170818P00113000 P 08/18/17 113.0 0.25 0.40
CME 170818P00114000 P 08/18/17 114.0 0.30 0.45
CME 170818P00115000 P 08/18/17 115.0 0.40 0.55
CME 170818P00116000 P 08/18/17 116.0 0.50 0.75
CME 170818P00117000 P 08/18/17 117.0 0.65 0.95
CME 170818P00118000 P 08/18/17 118.0 0.85 1.15
CME 170818P00119000 P 08/18/17 119.0 1.10 1.40
CME 170818P00120000 P 08/18/17 120.0 1.40 1.70
CME 170818P00121000 P 08/18/17 121.0 1.90 2.20
CME 170818P00122000 P 08/18/17 122.0 2.30 2.65
CME 170818P00123000 P 08/18/17 123.0 2.90 3.30
CME 170818P00124000 P 08/18/17 124.0 3.40 3.90
CME 170818P00125000 P 08/18/17 125.0 4.10 4.70
CME 170818P00126000 P 08/18/17 126.0 5.00 5.50
CME 170818P00127000 P 08/18/17 127.0 5.00 6.50
CME 170818P00128000 P 08/18/17 128.0 6.00 8.30
CME 170818P00129000 P 08/18/17 129.0 7.30 8.30
CME 170818P00130000 P 08/18/17 130.0 8.50 9.40
CME 170818P00131000 P 08/18/17 131.0 8.80 11.40
CME 170818P00132000 P 08/18/17 132.0 9.70 12.90
CME 170818P00133000 P 08/18/17 133.0 10.70 14.10
CME 170818P00134000 P 08/18/17 134.0 11.70 14.40
CME 170818P00135000 P 08/18/17 135.0 11.90 15.50
CME 170818P00136000 P 08/18/17 136.0 13.70 16.40
CME 170818P00137000 P 08/18/17 137.0 13.70 17.80
CME 170818P00138000 P 08/18/17 138.0 15.10 18.80
CME 170818P00139000 P 08/18/17 139.0 15.70 19.80
CME 170818P00140000 P 08/18/17 140.0 17.40 21.10
CME 170818P00141000 P 08/18/17 141.0 17.70 21.80
CME 170818P00145000 P 08/18/17 145.0 22.50 26.10
CME 170818P00150000 P 08/18/17 150.0 27.30 30.80
CME 170818P00155000 P 08/18/17 155.0 32.20 35.90
CME 170818P00160000 P 08/18/17 160.0 37.20 40.80
CME 170818P00165000 P 08/18/17 165.0 42.50 45.90
CME 170818P00170000 P 08/18/17 170.0 47.30 51.00
CME 170818P00175000 P 08/18/17 175.0 52.40 55.90
CME 170818P00180000 P 08/18/17 180.0 57.20 60.80
CME 170818P00185000 P 08/18/17 185.0 62.70 65.80
CME 170818P00190000 P 08/18/17 190.0 67.50 70.90
CME 170825C00075000 C 08/25/17 75.0 44.20 48.20
CME 170825C00080000 C 08/25/17 80.0 39.20 43.20
CME 170825C00085000 C 08/25/17 85.0 34.10 38.10
CME 170825C00090000 C 08/25/17 90.0 29.40 33.10
CME 170825C00095000 C 08/25/17 95.0 24.60 28.30
CME 170825C00100000 C 08/25/17 100.0 19.40 23.20
CME 170825C00105000 C 08/25/17 105.0 14.40 18.10
CME 170825C00106000 C 08/25/17 106.0 13.80 17.30
CME 170825C00107000 C 08/25/17 107.0 13.40 16.40
CME 170825C00108000 C 08/25/17 108.0 12.40 14.00
CME 170825C00109000 C 08/25/17 109.0 10.80 13.90
CME 170825C00110000 C 08/25/17 110.0 10.70 13.00
CME 170825C00111000 C 08/25/17 111.0 9.60 11.70
CME 170825C00112000 C 08/25/17 112.0 8.80 10.40
CME 170825C00113000 C 08/25/17 113.0 7.80 9.00
CME 170825C00114000 C 08/25/17 114.0 6.30 8.40
CME 170825C00115000 C 08/25/17 115.0 6.00 7.40
CME 170825C00116000 C 08/25/17 116.0 5.70 6.60
CME 170825C00117000 C 08/25/17 117.0 4.90 5.50
CME 170825C00118000 C 08/25/17 118.0 3.70 5.00
CME 170825C00119000 C 08/25/17 119.0 3.40 3.90
CME 170825C00120000 C 08/25/17 120.0 2.50 3.30
CME 170825C00121000 C 08/25/17 121.0 2.25 2.70
CME 170825C00122000 C 08/25/17 122.0 1.75 2.15
CME 170825C00123000 C 08/25/17 123.0 1.10 1.70
CME 170825C00124000 C 08/25/17 124.0 0.70 1.30
CME 170825C00125000 C 08/25/17 125.0 0.65 0.95
CME 170825C00126000 C 08/25/17 126.0 0.50 0.70
CME 170825C00127000 C 08/25/17 127.0 0.30 0.50
CME 170825C00128000 C 08/25/17 128.0 0.20 0.35
CME 170825C00129000 C 08/25/17 129.0 0.10 0.25
CME 170825C00130000 C 08/25/17 130.0 0.05 0.20
CME 170825C00131000 C 08/25/17 131.0 0.05 0.15
CME 170825C00132000 C 08/25/17 132.0 0.00 0.10
CME 170825C00133000 C 08/25/17 133.0 0.00 0.10
CME 170825C00134000 C 08/25/17 134.0 0.00 0.20
CME 170825C00135000 C 08/25/17 135.0 0.00 0.10
CME 170825C00136000 C 08/25/17 136.0 0.00 0.10
CME 170825C00137000 C 08/25/17 137.0 0.00 0.15
CME 170825C00138000 C 08/25/17 138.0 0.00 0.15
CME 170825C00139000 C 08/25/17 139.0 0.00 0.05
CME 170825C00140000 C 08/25/17 140.0 0.00 0.10
CME 170825C00145000 C 08/25/17 145.0 0.00 0.05
CME 170825C00150000 C 08/25/17 150.0 0.00 0.10
CME 170825C00155000 C 08/25/17 155.0 0.00 0.10
CME 170825C00160000 C 08/25/17 160.0 0.00 0.10
CME 170825C00165000 C 08/25/17 165.0 0.00 0.05
CME 170825C00170000 C 08/25/17 170.0 0.00 0.10
CME 170825C00175000 C 08/25/17 175.0 0.00 0.05
CME 170825P00075000 P 08/25/17 75.0 0.00 0.05
CME 170825P00080000 P 08/25/17 80.0 0.00 0.10
CME 170825P00085000 P 08/25/17 85.0 0.00 0.05
CME 170825P00090000 P 08/25/17 90.0 0.00 0.05
CME 170825P00095000 P 08/25/17 95.0 0.00 0.10
CME 170825P00100000 P 08/25/17 100.0 0.00 0.10
CME 170825P00105000 P 08/25/17 105.0 0.00 0.20
CME 170825P00106000 P 08/25/17 106.0 0.00 0.15
CME 170825P00107000 P 08/25/17 107.0 0.05 0.20
CME 170825P00108000 P 08/25/17 108.0 0.05 0.20
CME 170825P00109000 P 08/25/17 109.0 0.10 0.25
CME 170825P00110000 P 08/25/17 110.0 0.15 0.30
CME 170825P00111000 P 08/25/17 111.0 0.20 0.35
CME 170825P00112000 P 08/25/17 112.0 0.25 0.40
CME 170825P00113000 P 08/25/17 113.0 0.30 0.50
CME 170825P00114000 P 08/25/17 114.0 0.40 0.60
CME 170825P00115000 P 08/25/17 115.0 0.50 0.70
CME 170825P00116000 P 08/25/17 116.0 0.65 0.90
CME 170825P00117000 P 08/25/17 117.0 0.80 1.10
CME 170825P00118000 P 08/25/17 118.0 1.05 1.30
CME 170825P00119000 P 08/25/17 119.0 1.25 1.60
CME 170825P00120000 P 08/25/17 120.0 1.20 1.95
CME 170825P00121000 P 08/25/17 121.0 1.80 2.35
CME 170825P00122000 P 08/25/17 122.0 2.05 2.85
CME 170825P00123000 P 08/25/17 123.0 3.00 3.50
CME 170825P00124000 P 08/25/17 124.0 3.60 4.20
CME 170825P00125000 P 08/25/17 125.0 4.30 5.20
CME 170825P00126000 P 08/25/17 126.0 4.00 5.90
CME 170825P00127000 P 08/25/17 127.0 5.50 7.00
CME 170825P00128000 P 08/25/17 128.0 5.90 8.70
CME 170825P00129000 P 08/25/17 129.0 6.90 8.80
CME 170825P00130000 P 08/25/17 130.0 7.20 10.20
CME 170825P00131000 P 08/25/17 131.0 8.00 11.80
CME 170825P00132000 P 08/25/17 132.0 9.50 12.40
CME 170825P00133000 P 08/25/17 133.0 9.80 13.50
CME 170825P00134000 P 08/25/17 134.0 10.90 14.50
CME 170825P00135000 P 08/25/17 135.0 11.80 15.50
CME 170825P00136000 P 08/25/17 136.0 12.50 16.60
CME 170825P00137000 P 08/25/17 137.0 13.80 17.50
CME 170825P00138000 P 08/25/17 138.0 15.10 18.30
CME 170825P00139000 P 08/25/17 139.0 15.80 19.40
CME 170825P00140000 P 08/25/17 140.0 17.00 20.20
CME 170825P00145000 P 08/25/17 145.0 22.00 25.80
CME 170825P00150000 P 08/25/17 150.0 27.10 30.70
CME 170825P00155000 P 08/25/17 155.0 31.80 35.50
CME 170825P00160000 P 08/25/17 160.0 36.80 40.60
CME 170825P00165000 P 08/25/17 165.0 41.90 45.80
CME 170825P00170000 P 08/25/17 170.0 46.80 50.80
CME 170825P00175000 P 08/25/17 175.0 51.80 55.50
CME 170901C00075000 C 09/01/17 75.0 44.20 48.20
CME 170901C00080000 C 09/01/17 80.0 39.20 43.30
CME 170901C00085000 C 09/01/17 85.0 34.70 38.50
CME 170901C00090000 C 09/01/17 90.0 29.30 33.10
CME 170901C00095000 C 09/01/17 95.0 24.60 28.30
CME 170901C00100000 C 09/01/17 100.0 19.60 23.30
CME 170901C00105000 C 09/01/17 105.0 14.50 18.40
CME 170901C00106000 C 09/01/17 106.0 13.40 17.40
CME 170901C00107000 C 09/01/17 107.0 12.50 16.30
CME 170901C00108000 C 09/01/17 108.0 11.80 15.50
CME 170901C00109000 C 09/01/17 109.0 10.60 14.40
CME 170901C00110000 C 09/01/17 110.0 9.90 13.60
CME 170901C00111000 C 09/01/17 111.0 8.70 12.50
CME 170901C00112000 C 09/01/17 112.0 8.70 11.40
CME 170901C00113000 C 09/01/17 113.0 8.30 10.30
CME 170901C00114000 C 09/01/17 114.0 7.60 8.90
CME 170901C00115000 C 09/01/17 115.0 6.50 8.30
CME 170901C00116000 C 09/01/17 116.0 5.90 6.70
CME 170901C00117000 C 09/01/17 117.0 5.10 6.00
CME 170901C00118000 C 09/01/17 118.0 3.40 4.90
CME 170901C00119000 C 09/01/17 119.0 3.70 4.20
CME 170901C00120000 C 09/01/17 120.0 3.00 3.50
CME 170901C00121000 C 09/01/17 121.0 2.50 2.85
CME 170901C00122000 C 09/01/17 122.0 2.00 2.50
CME 170901C00123000 C 09/01/17 123.0 1.55 1.90
CME 170901C00124000 C 09/01/17 124.0 1.05 1.45
CME 170901C00125000 C 09/01/17 125.0 0.85 1.15
CME 170901C00126000 C 09/01/17 126.0 0.60 0.95
CME 170901C00127000 C 09/01/17 127.0 0.40 0.65
CME 170901C00128000 C 09/01/17 128.0 0.25 0.55
CME 170901C00129000 C 09/01/17 129.0 0.15 0.40
CME 170901C00130000 C 09/01/17 130.0 0.10 0.30
CME 170901C00131000 C 09/01/17 131.0 0.05 0.20
CME 170901C00132000 C 09/01/17 132.0 0.00 0.15
CME 170901C00133000 C 09/01/17 133.0 0.00 0.10
CME 170901C00134000 C 09/01/17 134.0 0.00 0.10
CME 170901C00135000 C 09/01/17 135.0 0.00 0.10
CME 170901C00136000 C 09/01/17 136.0 0.00 0.05
CME 170901C00137000 C 09/01/17 137.0 0.00 0.10
CME 170901C00140000 C 09/01/17 140.0 0.00 0.10
CME 170901C00145000 C 09/01/17 145.0 0.00 0.10
CME 170901C00150000 C 09/01/17 150.0 0.00 0.10
CME 170901C00155000 C 09/01/17 155.0 0.00 0.10
CME 170901C00160000 C 09/01/17 160.0 0.00 0.05
CME 170901C00165000 C 09/01/17 165.0 0.00 0.10
CME 170901C00170000 C 09/01/17 170.0 0.00 0.05
CME 170901C00175000 C 09/01/17 175.0 0.00 0.05
CME 170901P00075000 P 09/01/17 75.0 0.00 0.10
CME 170901P00080000 P 09/01/17 80.0 0.00 0.05
CME 170901P00085000 P 09/01/17 85.0 0.00 0.10
CME 170901P00090000 P 09/01/17 90.0 0.00 0.10
CME 170901P00095000 P 09/01/17 95.0 0.00 0.10
CME 170901P00100000 P 09/01/17 100.0 0.00 0.15
CME 170901P00105000 P 09/01/17 105.0 0.05 0.20
CME 170901P00106000 P 09/01/17 106.0 0.05 0.20
CME 170901P00107000 P 09/01/17 107.0 0.10 0.25
CME 170901P00108000 P 09/01/17 108.0 0.15 0.30
CME 170901P00109000 P 09/01/17 109.0 0.15 0.30
CME 170901P00110000 P 09/01/17 110.0 0.20 0.40
CME 170901P00111000 P 09/01/17 111.0 0.25 0.45
CME 170901P00112000 P 09/01/17 112.0 0.35 0.50
CME 170901P00113000 P 09/01/17 113.0 0.40 0.60
CME 170901P00114000 P 09/01/17 114.0 0.50 0.75
CME 170901P00115000 P 09/01/17 115.0 0.70 0.90
CME 170901P00116000 P 09/01/17 116.0 0.80 1.05
CME 170901P00117000 P 09/01/17 117.0 1.00 1.30
CME 170901P00118000 P 09/01/17 118.0 1.20 1.60
CME 170901P00119000 P 09/01/17 119.0 1.50 1.85
CME 170901P00120000 P 09/01/17 120.0 1.85 2.20
CME 170901P00121000 P 09/01/17 121.0 2.25 2.75
CME 170901P00122000 P 09/01/17 122.0 2.70 3.20
CME 170901P00123000 P 09/01/17 123.0 3.20 3.70
CME 170901P00124000 P 09/01/17 124.0 3.70 4.40
CME 170901P00125000 P 09/01/17 125.0 4.40 5.00
CME 170901P00126000 P 09/01/17 126.0 5.30 6.00
CME 170901P00127000 P 09/01/17 127.0 4.80 7.10
CME 170901P00128000 P 09/01/17 128.0 5.90 8.30
CME 170901P00129000 P 09/01/17 129.0 6.30 9.20
CME 170901P00130000 P 09/01/17 130.0 6.70 10.40
CME 170901P00131000 P 09/01/17 131.0 8.00 11.80
CME 170901P00132000 P 09/01/17 132.0 9.10 12.70
CME 170901P00133000 P 09/01/17 133.0 9.80 13.80
CME 170901P00134000 P 09/01/17 134.0 10.50 14.30
CME 170901P00135000 P 09/01/17 135.0 12.30 15.80
CME 170901P00136000 P 09/01/17 136.0 13.10 16.60
CME 170901P00137000 P 09/01/17 137.0 13.80 17.80
CME 170901P00140000 P 09/01/17 140.0 16.90 20.80
CME 170901P00145000 P 09/01/17 145.0 22.00 25.70
CME 170901P00150000 P 09/01/17 150.0 27.00 30.70
CME 170901P00155000 P 09/01/17 155.0 32.10 35.70
CME 170901P00160000 P 09/01/17 160.0 36.70 40.70
CME 170901P00165000 P 09/01/17 165.0 42.00 45.50
CME 170901P00170000 P 09/01/17 170.0 46.80 50.60
CME 170901P00175000 P 09/01/17 175.0 51.90 55.40
CME 170908C00108000 C 09/08/17 108.0 12.90 14.40
CME 170908C00109000 C 09/08/17 109.0 11.20 14.50
CME 170908C00110000 C 09/08/17 110.0 10.00 13.40
CME 170908C00111000 C 09/08/17 111.0 9.60 12.40
CME 170908C00112000 C 09/08/17 112.0 9.40 10.30
CME 170908C00113000 C 09/08/17 113.0 7.90 9.20
CME 170908C00114000 C 09/08/17 114.0 6.30 8.50
CME 170908C00115000 C 09/08/17 115.0 6.70 7.60
CME 170908C00116000 C 09/08/17 116.0 5.50 7.10
CME 170908C00117000 C 09/08/17 117.0 4.30 6.00
CME 170908C00118000 C 09/08/17 118.0 3.90 6.70
CME 170908C00119000 C 09/08/17 119.0 3.60 4.50
CME 170908C00120000 C 09/08/17 120.0 3.10 3.80
CME 170908C00121000 C 09/08/17 121.0 2.45 3.40
CME 170908C00122000 C 09/08/17 122.0 1.85 2.60
CME 170908C00123000 C 09/08/17 123.0 1.40 2.15
CME 170908C00124000 C 09/08/17 124.0 1.15 1.70
CME 170908C00125000 C 09/08/17 125.0 0.75 1.35
CME 170908C00126000 C 09/08/17 126.0 0.65 1.05
CME 170908C00127000 C 09/08/17 127.0 0.30 0.85
CME 170908C00128000 C 09/08/17 128.0 0.15 0.80
CME 170908C00129000 C 09/08/17 129.0 0.25 0.60
CME 170908C00130000 C 09/08/17 130.0 0.10 0.40
CME 170908C00131000 C 09/08/17 131.0 0.10 0.40
CME 170908C00132000 C 09/08/17 132.0 0.05 0.40
CME 170908C00133000 C 09/08/17 133.0 0.00 0.30
CME 170908C00134000 C 09/08/17 134.0 0.00 0.30
CME 170908C00135000 C 09/08/17 135.0 0.00 0.20
CME 170908C00136000 C 09/08/17 136.0 0.00 0.40
CME 170908P00108000 P 09/08/17 108.0 0.25 0.50
CME 170908P00109000 P 09/08/17 109.0 0.30 0.65
CME 170908P00110000 P 09/08/17 110.0 0.30 0.70
CME 170908P00111000 P 09/08/17 111.0 0.40 0.70
CME 170908P00112000 P 09/08/17 112.0 0.45 0.80
CME 170908P00113000 P 09/08/17 113.0 0.55 0.95
CME 170908P00114000 P 09/08/17 114.0 0.65 1.00
CME 170908P00115000 P 09/08/17 115.0 0.80 1.30
CME 170908P00116000 P 09/08/17 116.0 1.00 1.40
CME 170908P00117000 P 09/08/17 117.0 1.20 1.65
CME 170908P00118000 P 09/08/17 118.0 1.45 1.95
CME 170908P00119000 P 09/08/17 119.0 1.80 2.30
CME 170908P00120000 P 09/08/17 120.0 2.15 2.70
CME 170908P00121000 P 09/08/17 121.0 2.55 3.20
CME 170908P00122000 P 09/08/17 122.0 3.10 3.70
CME 170908P00123000 P 09/08/17 123.0 3.60 4.30
CME 170908P00124000 P 09/08/17 124.0 4.20 5.00
CME 170908P00125000 P 09/08/17 125.0 4.50 6.30
CME 170908P00126000 P 09/08/17 126.0 5.60 7.30
CME 170908P00127000 P 09/08/17 127.0 5.40 7.70
CME 170908P00128000 P 09/08/17 128.0 7.30 8.70
CME 170908P00129000 P 09/08/17 129.0 6.60 10.30
CME 170908P00130000 P 09/08/17 130.0 7.50 11.30
CME 170908P00131000 P 09/08/17 131.0 8.40 12.00
CME 170908P00132000 P 09/08/17 132.0 9.40 13.00
CME 170908P00133000 P 09/08/17 133.0 10.40 14.10
CME 170908P00134000 P 09/08/17 134.0 11.70 15.40
CME 170908P00135000 P 09/08/17 135.0 12.40 16.10
CME 170908P00136000 P 09/08/17 136.0 14.30 15.90
CME 170915C00060000 C 09/15/17 60.0 59.30 63.40
CME 170915C00065000 C 09/15/17 65.0 54.60 58.40
CME 170915C00070000 C 09/15/17 70.0 49.60 53.30
CME 170915C00075000 C 09/15/17 75.0 44.30 48.20
CME 170915C00080000 C 09/15/17 80.0 39.30 43.40
CME 170915C00085000 C 09/15/17 85.0 34.60 38.40
CME 170915C00090000 C 09/15/17 90.0 29.30 33.10
CME 170915C00095000 C 09/15/17 95.0 24.80 28.50
CME 170915C00100000 C 09/15/17 100.0 19.80 23.40
CME 170915C00105000 C 09/15/17 105.0 15.20 17.30
CME 170915C00110000 C 09/15/17 110.0 11.10 12.10
CME 170915C00115000 C 09/15/17 115.0 6.70 7.40
CME 170915C00120000 C 09/15/17 120.0 3.40 3.70
CME 170915C00125000 C 09/15/17 125.0 1.15 1.35
CME 170915C00130000 C 09/15/17 130.0 0.20 0.35
CME 170915C00135000 C 09/15/17 135.0 0.00 0.15
CME 170915C00140000 C 09/15/17 140.0 0.00 0.10
CME 170915C00145000 C 09/15/17 145.0 0.00 0.10
CME 170915C00150000 C 09/15/17 150.0 0.00 0.05
CME 170915C00155000 C 09/15/17 155.0 0.00 0.05
CME 170915C00160000 C 09/15/17 160.0 0.00 0.05
CME 170915C00165000 C 09/15/17 165.0 0.00 0.05
CME 170915C00170000 C 09/15/17 170.0 0.00 0.05
CME 170915C00175000 C 09/15/17 175.0 0.00 0.05
CME 170915P00060000 P 09/15/17 60.0 0.00 0.05
CME 170915P00065000 P 09/15/17 65.0 0.00 0.05
CME 170915P00070000 P 09/15/17 70.0 0.00 0.05
CME 170915P00075000 P 09/15/17 75.0 0.00 0.05
CME 170915P00080000 P 09/15/17 80.0 0.00 0.05
CME 170915P00085000 P 09/15/17 85.0 0.00 0.05
CME 170915P00090000 P 09/15/17 90.0 0.00 0.10
CME 170915P00095000 P 09/15/17 95.0 0.00 0.10
CME 170915P00100000 P 09/15/17 100.0 0.05 0.20
CME 170915P00105000 P 09/15/17 105.0 0.15 0.30
CME 170915P00110000 P 09/15/17 110.0 0.40 0.65
CME 170915P00115000 P 09/15/17 115.0 1.05 1.30
CME 170915P00120000 P 09/15/17 120.0 2.60 2.85
CME 170915P00125000 P 09/15/17 125.0 5.20 5.80
CME 170915P00130000 P 09/15/17 130.0 9.10 10.10
CME 170915P00135000 P 09/15/17 135.0 13.00 15.40
CME 170915P00140000 P 09/15/17 140.0 17.10 20.80
CME 170915P00145000 P 09/15/17 145.0 22.20 25.90
CME 170915P00150000 P 09/15/17 150.0 27.30 31.20
CME 170915P00155000 P 09/15/17 155.0 32.10 35.80
CME 170915P00160000 P 09/15/17 160.0 37.30 41.00
CME 170915P00165000 P 09/15/17 165.0 42.30 46.20
CME 170915P00170000 P 09/15/17 170.0 47.00 50.80
CME 170915P00175000 P 09/15/17 175.0 52.10 56.10
CME 171215C00075000 C 12/15/17 75.0 44.20 48.00
CME 171215C00080000 C 12/15/17 80.0 39.40 43.20
CME 171215C00085000 C 12/15/17 85.0 34.40 38.40
CME 171215C00090000 C 12/15/17 90.0 29.50 33.30
CME 171215C00095000 C 12/15/17 95.0 24.60 28.50
CME 171215C00100000 C 12/15/17 100.0 21.00 22.50
CME 171215C00105000 C 12/15/17 105.0 15.80 18.20
CME 171215C00110000 C 12/15/17 110.0 12.30 13.50
CME 171215C00115000 C 12/15/17 115.0 8.60 9.50
CME 171215C00120000 C 12/15/17 120.0 5.40 5.90
CME 171215C00125000 C 12/15/17 125.0 2.90 3.50
CME 171215C00130000 C 12/15/17 130.0 1.30 1.85
CME 171215C00135000 C 12/15/17 135.0 0.60 0.90
CME 171215C00140000 C 12/15/17 140.0 0.20 0.45
CME 171215C00145000 C 12/15/17 145.0 0.05 0.20
CME 171215C00150000 C 12/15/17 150.0 0.00 0.30
CME 171215C00155000 C 12/15/17 155.0 0.00 0.10
CME 171215C00160000 C 12/15/17 160.0 0.00 0.05
CME 171215P00075000 P 12/15/17 75.0 0.00 0.15
CME 171215P00080000 P 12/15/17 80.0 0.05 0.20
CME 171215P00085000 P 12/15/17 85.0 0.10 0.25
CME 171215P00090000 P 12/15/17 90.0 0.20 0.40
CME 171215P00095000 P 12/15/17 95.0 0.40 0.55
CME 171215P00100000 P 12/15/17 100.0 0.60 0.90
CME 171215P00105000 P 12/15/17 105.0 1.05 1.35
CME 171215P00110000 P 12/15/17 110.0 1.80 2.15
CME 171215P00115000 P 12/15/17 115.0 3.00 3.50
CME 171215P00120000 P 12/15/17 120.0 4.80 5.50
CME 171215P00125000 P 12/15/17 125.0 7.40 8.20
CME 171215P00130000 P 12/15/17 130.0 10.80 11.80
CME 171215P00135000 P 12/15/17 135.0 14.40 16.60
CME 171215P00140000 P 12/15/17 140.0 18.10 21.70
CME 171215P00145000 P 12/15/17 145.0 22.50 26.30
CME 171215P00150000 P 12/15/17 150.0 27.70 31.40
CME 171215P00155000 P 12/15/17 155.0 32.70 36.30
CME 171215P00160000 P 12/15/17 160.0 37.30 41.30
CME 180119C00042500 C 01/19/18 42.5 76.90 81.00
CME 180119C00045000 C 01/19/18 45.0 74.50 78.40
CME 180119C00047500 C 01/19/18 47.5 71.70 75.40
CME 180119C00050000 C 01/19/18 50.0 69.60 73.40
CME 180119C00055000 C 01/19/18 55.0 64.70 68.40
CME 180119C00060000 C 01/19/18 60.0 59.70 63.20
CME 180119C00065000 C 01/19/18 65.0 54.30 58.00
CME 180119C00070000 C 01/19/18 70.0 49.10 53.00
CME 180119C00075000 C 01/19/18 75.0 44.10 48.00
CME 180119C00077500 C 01/19/18 77.5 42.10 45.80
CME 180119C00080000 C 01/19/18 80.0 39.80 43.20
CME 180119C00082500 C 01/19/18 82.5 36.90 40.40
CME 180119C00085000 C 01/19/18 85.0 34.80 38.50
CME 180119C00087500 C 01/19/18 87.5 32.30 35.90
CME 180119C00090000 C 01/19/18 90.0 30.40 32.80
CME 180119C00092500 C 01/19/18 92.5 26.80 30.40
CME 180119C00095000 C 01/19/18 95.0 25.20 27.80
CME 180119C00097500 C 01/19/18 97.5 22.50 26.00
CME 180119C00100000 C 01/19/18 100.0 20.80 22.60
CME 180119C00105000 C 01/19/18 105.0 16.60 17.80
CME 180119C00110000 C 01/19/18 110.0 12.30 13.50
CME 180119C00115000 C 01/19/18 115.0 8.50 9.30
CME 180119C00120000 C 01/19/18 120.0 5.50 6.10
CME 180119C00125000 C 01/19/18 125.0 3.20 3.80
CME 180119C00130000 C 01/19/18 130.0 1.65 1.95
CME 180119C00135000 C 01/19/18 135.0 0.80 1.00
CME 180119C00140000 C 01/19/18 140.0 0.30 0.45
CME 180119C00145000 C 01/19/18 145.0 0.00 0.20
CME 180119C00150000 C 01/19/18 150.0 0.00 0.15
CME 180119C00155000 C 01/19/18 155.0 0.00 0.10
CME 180119C00160000 C 01/19/18 160.0 0.00 0.10
CME 180119P00042500 P 01/19/18 42.5 0.00 0.05
CME 180119P00045000 P 01/19/18 45.0 0.00 0.05
CME 180119P00047500 P 01/19/18 47.5 0.00 0.10
CME 180119P00050000 P 01/19/18 50.0 0.00 0.10
CME 180119P00055000 P 01/19/18 55.0 0.00 0.10
CME 180119P00060000 P 01/19/18 60.0 0.00 0.15
CME 180119P00065000 P 01/19/18 65.0 0.05 0.20
CME 180119P00070000 P 01/19/18 70.0 0.05 0.20
CME 180119P00075000 P 01/19/18 75.0 0.10 0.25
CME 180119P00077500 P 01/19/18 77.5 0.15 0.30
CME 180119P00080000 P 01/19/18 80.0 0.20 0.35
CME 180119P00082500 P 01/19/18 82.5 0.30 0.40
CME 180119P00085000 P 01/19/18 85.0 0.40 0.50
CME 180119P00087500 P 01/19/18 87.5 0.45 0.55
CME 180119P00090000 P 01/19/18 90.0 0.60 0.70
CME 180119P00092500 P 01/19/18 92.5 0.70 0.80
CME 180119P00095000 P 01/19/18 95.0 0.90 1.00
CME 180119P00097500 P 01/19/18 97.5 1.10 1.20
CME 180119P00100000 P 01/19/18 100.0 1.35 1.45
CME 180119P00105000 P 01/19/18 105.0 1.90 2.20
CME 180119P00110000 P 01/19/18 110.0 3.20 3.40
CME 180119P00115000 P 01/19/18 115.0 4.40 5.10
CME 180119P00120000 P 01/19/18 120.0 6.80 7.40
CME 180119P00125000 P 01/19/18 125.0 9.80 10.80
CME 180119P00130000 P 01/19/18 130.0 12.80 14.40
CME 180119P00135000 P 01/19/18 135.0 17.40 19.00
CME 180119P00140000 P 01/19/18 140.0 20.60 24.40
CME 180119P00145000 P 01/19/18 145.0 25.80 29.50
CME 180119P00150000 P 01/19/18 150.0 30.40 34.40
CME 180119P00155000 P 01/19/18 155.0 35.60 39.40
CME 180119P00160000 P 01/19/18 160.0 40.50 44.10
CME 180316C00075000 C 03/16/18 75.0 44.30 48.20
CME 180316C00080000 C 03/16/18 80.0 39.30 43.30
CME 180316C00085000 C 03/16/18 85.0 34.40 38.30
CME 180316C00090000 C 03/16/18 90.0 29.30 33.40
CME 180316C00095000 C 03/16/18 95.0 24.60 28.70
CME 180316C00100000 C 03/16/18 100.0 20.10 23.40
CME 180316C00105000 C 03/16/18 105.0 16.80 18.20
CME 180316C00110000 C 03/16/18 110.0 11.30 13.60
CME 180316C00115000 C 03/16/18 115.0 8.70 9.90
CME 180316C00120000 C 03/16/18 120.0 5.90 6.80
CME 180316C00125000 C 03/16/18 125.0 3.60 4.50
CME 180316C00130000 C 03/16/18 130.0 1.90 2.75
CME 180316C00135000 C 03/16/18 135.0 1.20 1.80
CME 180316C00140000 C 03/16/18 140.0 0.45 1.10
CME 180316C00145000 C 03/16/18 145.0 0.15 0.55
CME 180316C00150000 C 03/16/18 150.0 0.00 0.30
CME 180316C00155000 C 03/16/18 155.0 0.00 0.20
CME 180316C00160000 C 03/16/18 160.0 0.00 0.25
CME 180316C00165000 C 03/16/18 165.0 0.00 0.15
CME 180316P00075000 P 03/16/18 75.0 0.25 0.45
CME 180316P00080000 P 03/16/18 80.0 0.35 0.60
CME 180316P00085000 P 03/16/18 85.0 0.55 0.80
CME 180316P00090000 P 03/16/18 90.0 0.75 1.10
CME 180316P00095000 P 03/16/18 95.0 1.20 1.55
CME 180316P00100000 P 03/16/18 100.0 1.70 2.40
CME 180316P00105000 P 03/16/18 105.0 2.70 3.40
CME 180316P00110000 P 03/16/18 110.0 3.80 4.60
CME 180316P00115000 P 03/16/18 115.0 5.60 6.70
CME 180316P00120000 P 03/16/18 120.0 7.70 9.10
CME 180316P00125000 P 03/16/18 125.0 10.80 11.90
CME 180316P00130000 P 03/16/18 130.0 14.20 15.30
CME 180316P00135000 P 03/16/18 135.0 18.00 19.50
CME 180316P00140000 P 03/16/18 140.0 22.40 23.80
CME 180316P00145000 P 03/16/18 145.0 25.80 29.50
CME 180316P00150000 P 03/16/18 150.0 30.70 34.80
CME 180316P00155000 P 03/16/18 155.0 35.60 39.60
CME 180316P00160000 P 03/16/18 160.0 40.20 44.50
CME 180316P00165000 P 03/16/18 165.0 45.60 49.40
CME 190118C00060000 C 01/18/19 60.0 59.10 64.00
CME 190118C00065000 C 01/18/19 65.0 54.10 59.00
CME 190118C00070000 C 01/18/19 70.0 49.10 54.00
CME 190118C00075000 C 01/18/19 75.0 44.10 49.00
CME 190118C00080000 C 01/18/19 80.0 39.10 44.00
CME 190118C00085000 C 01/18/19 85.0 34.10 39.00
CME 190118C00090000 C 01/18/19 90.0 29.20 34.00
CME 190118C00095000 C 01/18/19 95.0 25.90 28.90
CME 190118C00100000 C 01/18/19 100.0 21.50 24.20
CME 190118C00105000 C 01/18/19 105.0 18.00 20.40
CME 190118C00110000 C 01/18/19 110.0 14.50 16.90
CME 190118C00115000 C 01/18/19 115.0 11.20 13.50
CME 190118C00120000 C 01/18/19 120.0 9.00 10.70
CME 190118C00125000 C 01/18/19 125.0 6.50 8.60
CME 190118C00130000 C 01/18/19 130.0 5.10 6.50
CME 190118C00135000 C 01/18/19 135.0 3.70 5.00
CME 190118C00140000 C 01/18/19 140.0 2.60 3.80
CME 190118C00145000 C 01/18/19 145.0 1.80 2.85
CME 190118C00150000 C 01/18/19 150.0 1.45 2.00
CME 190118C00155000 C 01/18/19 155.0 0.95 1.50
CME 190118C00160000 C 01/18/19 160.0 0.60 1.10
CME 190118C00165000 C 01/18/19 165.0 0.40 0.80
CME 190118C00170000 C 01/18/19 170.0 0.25 0.60
CME 190118C00175000 C 01/18/19 175.0 0.15 0.45
CME 190118C00180000 C 01/18/19 180.0 0.05 0.35
CME 190118P00060000 P 01/18/19 60.0 0.65 0.90
CME 190118P00065000 P 01/18/19 65.0 0.75 1.15
CME 190118P00070000 P 01/18/19 70.0 1.10 1.50
CME 190118P00075000 P 01/18/19 75.0 1.50 1.95
CME 190118P00080000 P 01/18/19 80.0 2.00 2.45
CME 190118P00085000 P 01/18/19 85.0 2.60 3.30
CME 190118P00090000 P 01/18/19 90.0 3.40 4.00
CME 190118P00095000 P 01/18/19 95.0 4.10 5.20
CME 190118P00100000 P 01/18/19 100.0 5.70 7.00
CME 190118P00105000 P 01/18/19 105.0 7.20 8.20
CME 190118P00110000 P 01/18/19 110.0 9.10 10.10
CME 190118P00115000 P 01/18/19 115.0 11.30 12.60
CME 190118P00120000 P 01/18/19 120.0 13.60 14.90
CME 190118P00125000 P 01/18/19 125.0 16.60 18.20
CME 190118P00130000 P 01/18/19 130.0 19.50 22.30
CME 190118P00135000 P 01/18/19 135.0 22.70 25.40
CME 190118P00140000 P 01/18/19 140.0 26.20 29.50
CME 190118P00145000 P 01/18/19 145.0 30.30 33.60
CME 190118P00150000 P 01/18/19 150.0 34.60 38.20
CME 190118P00155000 P 01/18/19 155.0 39.00 43.50
CME 190118P00160000 P 01/18/19 160.0 43.50 48.20
CME 190118P00165000 P 01/18/19 165.0 48.20 52.80
CME 190118P00170000 P 01/18/19 170.0 52.80 57.50
CME 190118P00175000 P 01/18/19 175.0 57.70 62.50
CME 190118P00180000 P 01/18/19 180.0 62.50 67.50

OPRA data is delayed 15 minutes.