Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-18)Premium Content

Cme Group Inc (CME)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 140801C00055000 C 08/01/14 55.0 18.50 23.00
CME 140801C00060000 C 08/01/14 60.0 13.50 18.10
CME 140801C00062000 C 08/01/14 62.0 11.70 16.00
CME 140801C00063000 C 08/01/14 63.0 10.50 15.20
CME 140801C00063500 C 08/01/14 63.5 10.10 14.60
CME 140801C00064000 C 08/01/14 64.0 9.70 14.20
CME 140801C00064500 C 08/01/14 64.5 9.40 13.10
CME 140801C00065000 C 08/01/14 65.0 8.70 12.40
CME 140801C00065500 C 08/01/14 65.5 8.40 11.90
CME 140801C00066000 C 08/01/14 66.0 7.90 11.10
CME 140801C00066500 C 08/01/14 66.5 7.40 10.00
CME 140801C00067000 C 08/01/14 67.0 7.00 9.50
CME 140801C00067500 C 08/01/14 67.5 7.50 9.00
CME 140801C00068000 C 08/01/14 68.0 7.00 8.30
CME 140801C00068500 C 08/01/14 68.5 6.50 7.80
CME 140801C00069000 C 08/01/14 69.0 6.00 7.40
CME 140801C00069500 C 08/01/14 69.5 5.70 6.90
CME 140801C00070000 C 08/01/14 70.0 5.20 6.40
CME 140801C00070500 C 08/01/14 70.5 4.60 5.90
CME 140801C00071000 C 08/01/14 71.0 4.10 5.40
CME 140801C00071500 C 08/01/14 71.5 3.60 4.90
CME 140801C00072000 C 08/01/14 72.0 3.50 4.40
CME 140801C00072500 C 08/01/14 72.5 2.80 3.90
CME 140801C00073000 C 08/01/14 73.0 2.35 3.50
CME 140801C00073500 C 08/01/14 73.5 2.00 2.95
CME 140801C00074000 C 08/01/14 74.0 1.85 2.45
CME 140801C00074500 C 08/01/14 74.5 1.65 2.00
CME 140801C00075000 C 08/01/14 75.0 1.35 1.45
CME 140801C00076000 C 08/01/14 76.0 0.75 0.90
CME 140801C00077000 C 08/01/14 77.0 0.40 0.45
CME 140801C00078000 C 08/01/14 78.0 0.15 0.30
CME 140801C00079000 C 08/01/14 79.0 0.00 0.15
CME 140801C00080000 C 08/01/14 80.0 0.00 0.15
CME 140801C00081000 C 08/01/14 81.0 0.00 0.10
CME 140801C00082000 C 08/01/14 82.0 0.00 0.05
CME 140801C00083000 C 08/01/14 83.0 0.00 0.05
CME 140801C00084000 C 08/01/14 84.0 0.00 0.05
CME 140801C00085000 C 08/01/14 85.0 0.00 0.05
CME 140801C00086000 C 08/01/14 86.0 0.00 0.05
CME 140801C00087000 C 08/01/14 87.0 0.00 0.05
CME 140801C00088000 C 08/01/14 88.0 0.00 0.05
CME 140801C00089000 C 08/01/14 89.0 0.00 0.05
CME 140801C00090000 C 08/01/14 90.0 0.00 0.05
CME 140801C00095000 C 08/01/14 95.0 0.00 0.05
CME 140801P00055000 P 08/01/14 55.0 0.00 0.05
CME 140801P00060000 P 08/01/14 60.0 0.00 0.05
CME 140801P00062000 P 08/01/14 62.0 0.00 0.05
CME 140801P00063000 P 08/01/14 63.0 0.00 0.05
CME 140801P00063500 P 08/01/14 63.5 0.00 0.05
CME 140801P00064000 P 08/01/14 64.0 0.00 0.05
CME 140801P00064500 P 08/01/14 64.5 0.00 0.05
CME 140801P00065000 P 08/01/14 65.0 0.00 0.05
CME 140801P00065500 P 08/01/14 65.5 0.00 0.05
CME 140801P00066000 P 08/01/14 66.0 0.00 0.05
CME 140801P00066500 P 08/01/14 66.5 0.00 0.05
CME 140801P00067000 P 08/01/14 67.0 0.00 0.05
CME 140801P00067500 P 08/01/14 67.5 0.00 0.05
CME 140801P00068000 P 08/01/14 68.0 0.00 0.05
CME 140801P00068500 P 08/01/14 68.5 0.00 0.05
CME 140801P00069000 P 08/01/14 69.0 0.00 0.05
CME 140801P00069500 P 08/01/14 69.5 0.00 0.05
CME 140801P00070000 P 08/01/14 70.0 0.00 0.10
CME 140801P00070500 P 08/01/14 70.5 0.00 0.10
CME 140801P00071000 P 08/01/14 71.0 0.00 0.10
CME 140801P00071500 P 08/01/14 71.5 0.00 0.15
CME 140801P00072000 P 08/01/14 72.0 0.05 0.20
CME 140801P00072500 P 08/01/14 72.5 0.05 0.25
CME 140801P00073000 P 08/01/14 73.0 0.05 0.30
CME 140801P00073500 P 08/01/14 73.5 0.15 0.40
CME 140801P00074000 P 08/01/14 74.0 0.25 0.40
CME 140801P00074500 P 08/01/14 74.5 0.40 0.50
CME 140801P00075000 P 08/01/14 75.0 0.55 0.65
CME 140801P00076000 P 08/01/14 76.0 0.95 1.20
CME 140801P00077000 P 08/01/14 77.0 1.55 1.85
CME 140801P00078000 P 08/01/14 78.0 2.05 2.70
CME 140801P00079000 P 08/01/14 79.0 2.85 3.90
CME 140801P00080000 P 08/01/14 80.0 3.60 5.00
CME 140801P00081000 P 08/01/14 81.0 4.60 5.90
CME 140801P00082000 P 08/01/14 82.0 5.50 6.90
CME 140801P00083000 P 08/01/14 83.0 6.40 8.00
CME 140801P00084000 P 08/01/14 84.0 6.20 9.80
CME 140801P00085000 P 08/01/14 85.0 7.60 10.80
CME 140801P00086000 P 08/01/14 86.0 8.60 12.10
CME 140801P00087000 P 08/01/14 87.0 9.40 13.30
CME 140801P00088000 P 08/01/14 88.0 9.90 14.30
CME 140801P00089000 P 08/01/14 89.0 10.90 15.50
CME 140801P00090000 P 08/01/14 90.0 12.00 16.40
CME 140801P00095000 P 08/01/14 95.0 17.30 21.40
CME 140808C00060000 C 08/08/14 60.0 13.60 18.10
CME 140808C00062000 C 08/08/14 62.0 11.60 16.00
CME 140808C00063000 C 08/08/14 63.0 10.60 15.10
CME 140808C00063500 C 08/08/14 63.5 10.10 14.60
CME 140808C00064000 C 08/08/14 64.0 9.40 13.80
CME 140808C00064500 C 08/08/14 64.5 9.10 13.00
CME 140808C00065000 C 08/08/14 65.0 9.00 12.40
CME 140808C00065500 C 08/08/14 65.5 8.40 12.00
CME 140808C00066000 C 08/08/14 66.0 7.90 11.40
CME 140808C00066500 C 08/08/14 66.5 7.20 10.90
CME 140808C00067000 C 08/08/14 67.0 8.00 9.30
CME 140808C00067500 C 08/08/14 67.5 6.50 9.90
CME 140808C00068000 C 08/08/14 68.0 5.80 9.40
CME 140808C00068500 C 08/08/14 68.5 5.30 8.90
CME 140808C00069000 C 08/08/14 69.0 4.80 8.50
CME 140808C00069500 C 08/08/14 69.5 5.40 7.50
CME 140808C00070000 C 08/08/14 70.0 4.30 6.80
CME 140808C00070500 C 08/08/14 70.5 4.60 5.90
CME 140808C00071000 C 08/08/14 71.0 4.10 5.40
CME 140808C00071500 C 08/08/14 71.5 3.80 4.90
CME 140808C00072000 C 08/08/14 72.0 3.40 4.50
CME 140808C00072500 C 08/08/14 72.5 2.95 4.00
CME 140808C00073000 C 08/08/14 73.0 2.55 3.60
CME 140808C00073500 C 08/08/14 73.5 2.15 3.10
CME 140808C00074000 C 08/08/14 74.0 2.25 2.65
CME 140808C00074500 C 08/08/14 74.5 1.85 2.10
CME 140808C00075000 C 08/08/14 75.0 1.50 1.75
CME 140808C00076000 C 08/08/14 76.0 1.00 1.20
CME 140808C00077000 C 08/08/14 77.0 0.55 0.75
CME 140808C00078000 C 08/08/14 78.0 0.30 0.45
CME 140808C00079000 C 08/08/14 79.0 0.10 0.25
CME 140808C00080000 C 08/08/14 80.0 0.05 0.20
CME 140808C00081000 C 08/08/14 81.0 0.00 0.10
CME 140808C00082500 C 08/08/14 82.5 0.00 0.40
CME 140808C00085000 C 08/08/14 85.0 0.00 0.05
CME 140808P00060000 P 08/08/14 60.0 0.00 0.05
CME 140808P00062000 P 08/08/14 62.0 0.00 0.05
CME 140808P00063000 P 08/08/14 63.0 0.00 0.05
CME 140808P00063500 P 08/08/14 63.5 0.00 0.05
CME 140808P00064000 P 08/08/14 64.0 0.00 0.05
CME 140808P00064500 P 08/08/14 64.5 0.00 0.05
CME 140808P00065000 P 08/08/14 65.0 0.00 0.05
CME 140808P00065500 P 08/08/14 65.5 0.00 0.05
CME 140808P00066000 P 08/08/14 66.0 0.00 0.05
CME 140808P00066500 P 08/08/14 66.5 0.00 0.10
CME 140808P00067000 P 08/08/14 67.0 0.00 0.10
CME 140808P00067500 P 08/08/14 67.5 0.00 0.10
CME 140808P00068000 P 08/08/14 68.0 0.00 0.10
CME 140808P00068500 P 08/08/14 68.5 0.00 0.10
CME 140808P00069000 P 08/08/14 69.0 0.00 0.10
CME 140808P00069500 P 08/08/14 69.5 0.00 0.15
CME 140808P00070000 P 08/08/14 70.0 0.00 0.15
CME 140808P00070500 P 08/08/14 70.5 0.05 0.20
CME 140808P00071000 P 08/08/14 71.0 0.05 0.25
CME 140808P00071500 P 08/08/14 71.5 0.10 0.25
CME 140808P00072000 P 08/08/14 72.0 0.15 0.35
CME 140808P00072500 P 08/08/14 72.5 0.20 0.35
CME 140808P00073000 P 08/08/14 73.0 0.30 0.45
CME 140808P00073500 P 08/08/14 73.5 0.35 0.60
CME 140808P00074000 P 08/08/14 74.0 0.45 0.60
CME 140808P00074500 P 08/08/14 74.5 0.65 0.75
CME 140808P00075000 P 08/08/14 75.0 0.80 0.90
CME 140808P00076000 P 08/08/14 76.0 1.20 1.35
CME 140808P00077000 P 08/08/14 77.0 1.75 2.05
CME 140808P00078000 P 08/08/14 78.0 2.10 3.10
CME 140808P00079000 P 08/08/14 79.0 2.90 4.00
CME 140808P00080000 P 08/08/14 80.0 3.70 5.20
CME 140808P00081000 P 08/08/14 81.0 3.60 7.30
CME 140808P00082500 P 08/08/14 82.5 4.70 9.00
CME 140808P00085000 P 08/08/14 85.0 7.80 10.60
CME 140816C00055000 C 08/16/14 55.0 19.00 22.60
CME 140816C00060000 C 08/16/14 60.0 13.70 18.00
CME 140816C00062500 C 08/16/14 62.5 11.20 15.00
CME 140816C00065000 C 08/16/14 65.0 9.00 12.50
CME 140816C00067500 C 08/16/14 67.5 6.40 10.00
CME 140816C00068000 C 08/16/14 68.0 7.10 8.50
CME 140816C00068500 C 08/16/14 68.5 6.60 8.00
CME 140816C00069000 C 08/16/14 69.0 6.10 7.50
CME 140816C00069500 C 08/16/14 69.5 5.60 7.00
CME 140816C00070000 C 08/16/14 70.0 5.30 6.40
CME 140816C00070500 C 08/16/14 70.5 4.70 6.00
CME 140816C00071000 C 08/16/14 71.0 4.40 5.50
CME 140816C00071500 C 08/16/14 71.5 3.90 5.00
CME 140816C00072000 C 08/16/14 72.0 3.50 4.60
CME 140816C00072500 C 08/16/14 72.5 3.10 4.10
CME 140816C00073000 C 08/16/14 73.0 2.70 3.70
CME 140816C00073500 C 08/16/14 73.5 2.40 3.10
CME 140816C00074000 C 08/16/14 74.0 2.40 2.65
CME 140816C00074500 C 08/16/14 74.5 2.00 2.30
CME 140816C00075000 C 08/16/14 75.0 1.80 1.95
CME 140816C00076000 C 08/16/14 76.0 1.15 1.35
CME 140816C00077500 C 08/16/14 77.5 0.55 0.70
CME 140816C00079000 C 08/16/14 79.0 0.20 0.35
CME 140816C00080000 C 08/16/14 80.0 0.10 0.25
CME 140816C00081000 C 08/16/14 81.0 0.05 0.15
CME 140816C00082500 C 08/16/14 82.5 0.00 0.10
CME 140816C00084000 C 08/16/14 84.0 0.00 0.10
CME 140816C00085000 C 08/16/14 85.0 0.00 0.05
CME 140816C00090000 C 08/16/14 90.0 0.00 0.05
CME 140816P00055000 P 08/16/14 55.0 0.00 0.05
CME 140816P00060000 P 08/16/14 60.0 0.00 0.05
CME 140816P00062500 P 08/16/14 62.5 0.00 0.05
CME 140816P00065000 P 08/16/14 65.0 0.00 0.10
CME 140816P00067500 P 08/16/14 67.5 0.00 0.15
CME 140816P00068000 P 08/16/14 68.0 0.05 0.15
CME 140816P00068500 P 08/16/14 68.5 0.05 0.20
CME 140816P00069000 P 08/16/14 69.0 0.05 0.20
CME 140816P00069500 P 08/16/14 69.5 0.10 0.25
CME 140816P00070000 P 08/16/14 70.0 0.10 0.25
CME 140816P00070500 P 08/16/14 70.5 0.15 0.25
CME 140816P00071000 P 08/16/14 71.0 0.20 0.35
CME 140816P00071500 P 08/16/14 71.5 0.25 0.40
CME 140816P00072000 P 08/16/14 72.0 0.30 0.45
CME 140816P00072500 P 08/16/14 72.5 0.35 0.50
CME 140816P00073000 P 08/16/14 73.0 0.45 0.60
CME 140816P00073500 P 08/16/14 73.5 0.60 0.70
CME 140816P00074000 P 08/16/14 74.0 0.65 0.80
CME 140816P00074500 P 08/16/14 74.5 0.80 0.90
CME 140816P00075000 P 08/16/14 75.0 1.00 1.20
CME 140816P00076000 P 08/16/14 76.0 1.40 1.55
CME 140816P00077500 P 08/16/14 77.5 2.25 2.60
CME 140816P00079000 P 08/16/14 79.0 3.00 4.10
CME 140816P00080000 P 08/16/14 80.0 3.70 5.50
CME 140816P00081000 P 08/16/14 81.0 4.70 6.00
CME 140816P00082500 P 08/16/14 82.5 6.10 7.40
CME 140816P00084000 P 08/16/14 84.0 7.60 8.90
CME 140816P00085000 P 08/16/14 85.0 7.90 10.90
CME 140816P00090000 P 08/16/14 90.0 12.40 16.00
CME 140822C00062000 C 08/22/14 62.0 12.00 15.40
CME 140822C00063000 C 08/22/14 63.0 10.80 14.40
CME 140822C00064000 C 08/22/14 64.0 10.00 13.60
CME 140822C00064500 C 08/22/14 64.5 9.30 12.90
CME 140822C00065000 C 08/22/14 65.0 9.00 12.50
CME 140822C00065500 C 08/22/14 65.5 8.30 12.00
CME 140822C00066000 C 08/22/14 66.0 7.80 11.40
CME 140822C00066500 C 08/22/14 66.5 7.30 10.90
CME 140822C00067000 C 08/22/14 67.0 7.00 10.50
CME 140822C00067500 C 08/22/14 67.5 6.30 10.10
CME 140822C00068000 C 08/22/14 68.0 5.80 9.20
CME 140822C00068500 C 08/22/14 68.5 6.40 8.60
CME 140822C00069000 C 08/22/14 69.0 5.50 7.70
CME 140822C00069500 C 08/22/14 69.5 5.50 7.10
CME 140822C00070000 C 08/22/14 70.0 5.20 6.50
CME 140822C00070500 C 08/22/14 70.5 4.90 6.10
CME 140822C00071000 C 08/22/14 71.0 4.40 5.60
CME 140822C00071500 C 08/22/14 71.5 4.00 5.10
CME 140822C00072000 C 08/22/14 72.0 3.60 4.70
CME 140822C00072500 C 08/22/14 72.5 3.20 4.20
CME 140822C00073000 C 08/22/14 73.0 2.85 3.80
CME 140822C00073500 C 08/22/14 73.5 2.65 3.40
CME 140822C00074000 C 08/22/14 74.0 2.55 2.65
CME 140822C00074500 C 08/22/14 74.5 2.15 2.30
CME 140822C00075000 C 08/22/14 75.0 1.85 2.00
CME 140822C00076000 C 08/22/14 76.0 1.30 1.45
CME 140822C00077000 C 08/22/14 77.0 0.85 0.95
CME 140822C00078000 C 08/22/14 78.0 0.55 0.65
CME 140822C00079000 C 08/22/14 79.0 0.30 0.45
CME 140822C00080000 C 08/22/14 80.0 0.15 0.25
CME 140822C00081000 C 08/22/14 81.0 0.10 0.20
CME 140822C00082000 C 08/22/14 82.0 0.05 0.15
CME 140822P00062000 P 08/22/14 62.0 0.00 0.10
CME 140822P00063000 P 08/22/14 63.0 0.00 0.10
CME 140822P00064000 P 08/22/14 64.0 0.00 0.10
CME 140822P00064500 P 08/22/14 64.5 0.00 0.10
CME 140822P00065000 P 08/22/14 65.0 0.00 0.10
CME 140822P00065500 P 08/22/14 65.5 0.00 0.15
CME 140822P00066000 P 08/22/14 66.0 0.05 0.15
CME 140822P00066500 P 08/22/14 66.5 0.05 0.15
CME 140822P00067000 P 08/22/14 67.0 0.05 0.20
CME 140822P00067500 P 08/22/14 67.5 0.05 0.20
CME 140822P00068000 P 08/22/14 68.0 0.10 0.20
CME 140822P00068500 P 08/22/14 68.5 0.10 0.25
CME 140822P00069000 P 08/22/14 69.0 0.10 0.25
CME 140822P00069500 P 08/22/14 69.5 0.15 0.30
CME 140822P00070000 P 08/22/14 70.0 0.20 0.35
CME 140822P00070500 P 08/22/14 70.5 0.20 0.40
CME 140822P00071000 P 08/22/14 71.0 0.25 0.45
CME 140822P00071500 P 08/22/14 71.5 0.30 0.50
CME 140822P00072000 P 08/22/14 72.0 0.40 0.60
CME 140822P00072500 P 08/22/14 72.5 0.45 0.65
CME 140822P00073000 P 08/22/14 73.0 0.55 0.65
CME 140822P00073500 P 08/22/14 73.5 0.65 0.85
CME 140822P00074000 P 08/22/14 74.0 0.80 1.00
CME 140822P00074500 P 08/22/14 74.5 0.95 1.05
CME 140822P00075000 P 08/22/14 75.0 1.10 1.20
CME 140822P00076000 P 08/22/14 76.0 1.55 1.65
CME 140822P00077000 P 08/22/14 77.0 2.05 2.45
CME 140822P00078000 P 08/22/14 78.0 2.65 3.10
CME 140822P00079000 P 08/22/14 79.0 3.10 4.20
CME 140822P00080000 P 08/22/14 80.0 3.90 5.10
CME 140822P00081000 P 08/22/14 81.0 4.70 6.20
CME 140822P00082000 P 08/22/14 82.0 4.60 7.20
CME 140829C00062000 C 08/29/14 62.0 12.20 15.00
CME 140829C00063000 C 08/29/14 63.0 11.20 14.20
CME 140829C00063500 C 08/29/14 63.5 11.00 13.60
CME 140829C00064000 C 08/29/14 64.0 10.20 12.80
CME 140829C00064500 C 08/29/14 64.5 9.70 12.10
CME 140829C00065000 C 08/29/14 65.0 9.20 11.60
CME 140829C00065500 C 08/29/14 65.5 9.40 11.10
CME 140829C00066000 C 08/29/14 66.0 8.20 10.50
CME 140829C00066500 C 08/29/14 66.5 7.70 10.00
CME 140829C00067000 C 08/29/14 67.0 8.00 9.50
CME 140829C00067500 C 08/29/14 67.5 6.80 9.10
CME 140829C00068000 C 08/29/14 68.0 6.90 9.30
CME 140829C00068500 C 08/29/14 68.5 6.50 8.10
CME 140829C00069000 C 08/29/14 69.0 6.10 7.60
CME 140829C00069500 C 08/29/14 69.5 4.90 7.10
CME 140829C00070000 C 08/29/14 70.0 5.20 7.10
CME 140829C00070500 C 08/29/14 70.5 4.80 7.00
CME 140829C00071000 C 08/29/14 71.0 4.30 5.70
CME 140829C00071500 C 08/29/14 71.5 4.00 5.20
CME 140829C00072000 C 08/29/14 72.0 3.60 4.80
CME 140829C00072500 C 08/29/14 72.5 3.20 4.40
CME 140829C00073000 C 08/29/14 73.0 2.95 3.90
CME 140829C00073500 C 08/29/14 73.5 3.00 3.40
CME 140829C00074000 C 08/29/14 74.0 2.60 2.85
CME 140829C00074500 C 08/29/14 74.5 2.30 2.50
CME 140829C00075000 C 08/29/14 75.0 1.90 2.15
CME 140829C00076000 C 08/29/14 76.0 1.40 1.65
CME 140829C00077000 C 08/29/14 77.0 1.00 1.15
CME 140829C00078000 C 08/29/14 78.0 0.65 0.75
CME 140829C00079000 C 08/29/14 79.0 0.40 0.50
CME 140829C00080000 C 08/29/14 80.0 0.25 0.40
CME 140829C00081000 C 08/29/14 81.0 0.15 0.25
CME 140829C00082000 C 08/29/14 82.0 0.05 0.20
CME 140829P00062000 P 08/29/14 62.0 0.00 0.10
CME 140829P00063000 P 08/29/14 63.0 0.00 0.10
CME 140829P00063500 P 08/29/14 63.5 0.00 0.10
CME 140829P00064000 P 08/29/14 64.0 0.00 0.10
CME 140829P00064500 P 08/29/14 64.5 0.05 0.15
CME 140829P00065000 P 08/29/14 65.0 0.05 0.15
CME 140829P00065500 P 08/29/14 65.5 0.05 0.15
CME 140829P00066000 P 08/29/14 66.0 0.05 0.20
CME 140829P00066500 P 08/29/14 66.5 0.05 0.20
CME 140829P00067000 P 08/29/14 67.0 0.10 0.20
CME 140829P00067500 P 08/29/14 67.5 0.10 0.25
CME 140829P00068000 P 08/29/14 68.0 0.15 0.25
CME 140829P00068500 P 08/29/14 68.5 0.15 0.30
CME 140829P00069000 P 08/29/14 69.0 0.20 0.35
CME 140829P00069500 P 08/29/14 69.5 0.20 0.40
CME 140829P00070000 P 08/29/14 70.0 0.25 0.40
CME 140829P00070500 P 08/29/14 70.5 0.30 0.45
CME 140829P00071000 P 08/29/14 71.0 0.35 0.55
CME 140829P00071500 P 08/29/14 71.5 0.40 0.65
CME 140829P00072000 P 08/29/14 72.0 0.50 0.65
CME 140829P00072500 P 08/29/14 72.5 0.55 0.70
CME 140829P00073000 P 08/29/14 73.0 0.65 0.80
CME 140829P00073500 P 08/29/14 73.5 0.80 0.90
CME 140829P00074000 P 08/29/14 74.0 0.90 1.05
CME 140829P00074500 P 08/29/14 74.5 1.05 1.20
CME 140829P00075000 P 08/29/14 75.0 1.25 1.50
CME 140829P00076000 P 08/29/14 76.0 1.65 1.80
CME 140829P00077000 P 08/29/14 77.0 2.20 2.40
CME 140829P00078000 P 08/29/14 78.0 2.85 3.20
CME 140829P00079000 P 08/29/14 79.0 3.20 4.30
CME 140829P00080000 P 08/29/14 80.0 3.50 5.20
CME 140829P00081000 P 08/29/14 81.0 4.40 6.20
CME 140829P00082000 P 08/29/14 82.0 5.50 7.10
CME 140905C00063500 C 09/05/14 63.5 10.40 14.00
CME 140905C00064000 C 09/05/14 64.0 9.90 13.50
CME 140905C00064500 C 09/05/14 64.5 9.40 13.00
CME 140905C00065000 C 09/05/14 65.0 8.70 12.50
CME 140905C00065500 C 09/05/14 65.5 9.30 11.50
CME 140905C00066000 C 09/05/14 66.0 8.00 11.00
CME 140905C00066500 C 09/05/14 66.5 7.60 11.00
CME 140905C00067000 C 09/05/14 67.0 7.20 10.10
CME 140905C00067500 C 09/05/14 67.5 6.70 9.50
CME 140905C00068000 C 09/05/14 68.0 7.00 9.70
CME 140905C00068500 C 09/05/14 68.5 6.40 8.60
CME 140905C00069000 C 09/05/14 69.0 6.00 8.10
CME 140905C00069500 C 09/05/14 69.5 5.70 7.60
CME 140905C00070000 C 09/05/14 70.0 5.30 6.80
CME 140905C00070500 C 09/05/14 70.5 4.80 6.90
CME 140905C00071000 C 09/05/14 71.0 4.40 6.00
CME 140905C00071500 C 09/05/14 71.5 4.10 5.80
CME 140905C00072000 C 09/05/14 72.0 3.60 5.10
CME 140905C00072500 C 09/05/14 72.5 3.30 4.80
CME 140905C00073000 C 09/05/14 73.0 2.95 4.10
CME 140905C00073500 C 09/05/14 73.5 3.10 3.70
CME 140905C00074000 C 09/05/14 74.0 1.35 3.30
CME 140905C00074500 C 09/05/14 74.5 2.40 2.70
CME 140905C00075000 C 09/05/14 75.0 1.70 2.35
CME 140905C00076000 C 09/05/14 76.0 1.50 1.75
CME 140905C00077000 C 09/05/14 77.0 1.05 1.30
CME 140905C00078000 C 09/05/14 78.0 0.70 0.90
CME 140905C00079000 C 09/05/14 79.0 0.45 0.65
CME 140905C00080000 C 09/05/14 80.0 0.20 0.50
CME 140905C00081000 C 09/05/14 81.0 0.10 0.35
CME 140905C00082000 C 09/05/14 82.0 0.05 0.25
CME 140905C00083000 C 09/05/14 83.0 0.00 0.25
CME 140905C00084000 C 09/05/14 84.0 0.00 0.25
CME 140905C00085000 C 09/05/14 85.0 0.00 0.25
CME 140905C00086000 C 09/05/14 86.0 0.00 0.25
CME 140905C00087000 C 09/05/14 87.0 0.00 0.25
CME 140905C00088000 C 09/05/14 88.0 0.00 0.25
CME 140905C00089000 C 09/05/14 89.0 0.00 0.25
CME 140905P00063500 P 09/05/14 63.5 0.00 0.25
CME 140905P00064000 P 09/05/14 64.0 0.05 0.25
CME 140905P00064500 P 09/05/14 64.5 0.05 0.25
CME 140905P00065000 P 09/05/14 65.0 0.05 0.30
CME 140905P00065500 P 09/05/14 65.5 0.05 0.30
CME 140905P00066000 P 09/05/14 66.0 0.05 0.30
CME 140905P00066500 P 09/05/14 66.5 0.10 0.30
CME 140905P00067000 P 09/05/14 67.0 0.05 0.30
CME 140905P00067500 P 09/05/14 67.5 0.10 0.35
CME 140905P00068000 P 09/05/14 68.0 0.15 0.35
CME 140905P00068500 P 09/05/14 68.5 0.15 0.40
CME 140905P00069000 P 09/05/14 69.0 0.20 0.45
CME 140905P00069500 P 09/05/14 69.5 0.20 0.50
CME 140905P00070000 P 09/05/14 70.0 0.25 0.60
CME 140905P00070500 P 09/05/14 70.5 0.30 0.70
CME 140905P00071000 P 09/05/14 71.0 0.35 0.70
CME 140905P00071500 P 09/05/14 71.5 0.50 0.75
CME 140905P00072000 P 09/05/14 72.0 0.55 0.80
CME 140905P00072500 P 09/05/14 72.5 0.65 1.25
CME 140905P00073000 P 09/05/14 73.0 0.75 1.05
CME 140905P00073500 P 09/05/14 73.5 0.90 1.75
CME 140905P00074000 P 09/05/14 74.0 0.95 1.50
CME 140905P00074500 P 09/05/14 74.5 1.20 1.50
CME 140905P00075000 P 09/05/14 75.0 1.40 1.70
CME 140905P00076000 P 09/05/14 76.0 1.80 2.55
CME 140905P00077000 P 09/05/14 77.0 2.35 3.10
CME 140905P00078000 P 09/05/14 78.0 3.00 4.20
CME 140905P00079000 P 09/05/14 79.0 3.40 4.50
CME 140905P00080000 P 09/05/14 80.0 4.10 5.40
CME 140905P00081000 P 09/05/14 81.0 5.00 6.30
CME 140905P00082000 P 09/05/14 82.0 4.70 7.30
CME 140905P00083000 P 09/05/14 83.0 6.10 8.40
CME 140905P00084000 P 09/05/14 84.0 6.70 10.10
CME 140905P00085000 P 09/05/14 85.0 7.70 11.00
CME 140905P00086000 P 09/05/14 86.0 8.60 12.00
CME 140905P00087000 P 09/05/14 87.0 9.80 13.50
CME 140905P00088000 P 09/05/14 88.0 10.10 14.40
CME 140905P00089000 P 09/05/14 89.0 11.10 15.50
CME 140920C00045000 C 09/20/14 45.0 29.00 32.90
CME 140920C00047500 C 09/20/14 47.5 26.30 30.60
CME 140920C00050000 C 09/20/14 50.0 23.60 27.80
CME 140920C00055000 C 09/20/14 55.0 18.90 22.80
CME 140920C00057500 C 09/20/14 57.5 16.50 19.40
CME 140920C00060000 C 09/20/14 60.0 14.60 16.50
CME 140920C00062500 C 09/20/14 62.5 12.40 13.90
CME 140920C00065000 C 09/20/14 65.0 10.00 11.40
CME 140920C00067500 C 09/20/14 67.5 7.60 8.80
CME 140920C00070000 C 09/20/14 70.0 5.40 6.70
CME 140920C00072500 C 09/20/14 72.5 3.90 4.30
CME 140920C00075000 C 09/20/14 75.0 2.25 2.50
CME 140920C00077500 C 09/20/14 77.5 1.20 1.25
CME 140920C00080000 C 09/20/14 80.0 0.45 0.55
CME 140920C00082500 C 09/20/14 82.5 0.10 0.25
CME 140920C00085000 C 09/20/14 85.0 0.00 0.10
CME 140920C00090000 C 09/20/14 90.0 0.00 0.05
CME 140920C00095000 C 09/20/14 95.0 0.00 0.05
CME 140920C00100000 C 09/20/14 100.0 0.00 0.05
CME 140920P00045000 P 09/20/14 45.0 0.00 0.05
CME 140920P00047500 P 09/20/14 47.5 0.00 0.05
CME 140920P00050000 P 09/20/14 50.0 0.00 0.05
CME 140920P00055000 P 09/20/14 55.0 0.00 0.10
CME 140920P00057500 P 09/20/14 57.5 0.00 0.10
CME 140920P00060000 P 09/20/14 60.0 0.05 0.10
CME 140920P00062500 P 09/20/14 62.5 0.10 0.20
CME 140920P00065000 P 09/20/14 65.0 0.15 0.25
CME 140920P00067500 P 09/20/14 67.5 0.25 0.40
CME 140920P00070000 P 09/20/14 70.0 0.45 0.70
CME 140920P00072500 P 09/20/14 72.5 1.00 1.15
CME 140920P00075000 P 09/20/14 75.0 1.80 2.00
CME 140920P00077500 P 09/20/14 77.5 3.20 3.50
CME 140920P00080000 P 09/20/14 80.0 4.60 6.00
CME 140920P00082500 P 09/20/14 82.5 5.20 9.40
CME 140920P00085000 P 09/20/14 85.0 8.40 10.90
CME 140920P00090000 P 09/20/14 90.0 12.60 16.70
CME 140920P00095000 P 09/20/14 95.0 17.40 21.80
CME 140920P00100000 P 09/20/14 100.0 22.40 26.90
CME 141220C00047500 C 12/20/14 47.5 26.10 30.60
CME 141220C00050000 C 12/20/14 50.0 23.50 28.10
CME 141220C00055000 C 12/20/14 55.0 18.60 23.10
CME 141220C00060000 C 12/20/14 60.0 13.70 18.30
CME 141220C00062500 C 12/20/14 62.5 12.60 14.00
CME 141220C00065000 C 12/20/14 65.0 10.00 11.70
CME 141220C00067500 C 12/20/14 67.5 8.70 9.30
CME 141220C00070000 C 12/20/14 70.0 6.30 7.40
CME 141220C00072500 C 12/20/14 72.5 5.00 5.50
CME 141220C00075000 C 12/20/14 75.0 3.50 3.80
CME 141220C00077500 C 12/20/14 77.5 2.30 2.65
CME 141220C00080000 C 12/20/14 80.0 1.45 1.60
CME 141220C00082500 C 12/20/14 82.5 0.80 1.10
CME 141220C00085000 C 12/20/14 85.0 0.50 0.75
CME 141220C00090000 C 12/20/14 90.0 0.10 0.35
CME 141220C00095000 C 12/20/14 95.0 0.00 0.25
CME 141220P00047500 P 12/20/14 47.5 0.00 0.25
CME 141220P00050000 P 12/20/14 50.0 0.00 0.30
CME 141220P00055000 P 12/20/14 55.0 0.10 0.30
CME 141220P00060000 P 12/20/14 60.0 0.30 0.50
CME 141220P00062500 P 12/20/14 62.5 0.45 0.60
CME 141220P00065000 P 12/20/14 65.0 0.70 0.95
CME 141220P00067500 P 12/20/14 67.5 1.10 1.40
CME 141220P00070000 P 12/20/14 70.0 1.65 2.00
CME 141220P00072500 P 12/20/14 72.5 2.45 2.70
CME 141220P00075000 P 12/20/14 75.0 3.50 3.90
CME 141220P00077500 P 12/20/14 77.5 4.70 5.20
CME 141220P00080000 P 12/20/14 80.0 6.30 7.40
CME 141220P00082500 P 12/20/14 82.5 8.00 9.40
CME 141220P00085000 P 12/20/14 85.0 10.00 11.60
CME 141220P00090000 P 12/20/14 90.0 14.60 16.40
CME 141220P00095000 P 12/20/14 95.0 18.10 22.40
CME 150117C00027500 C 01/17/15 27.5 46.10 50.60
CME 150117C00030000 C 01/17/15 30.0 43.60 48.10
CME 150117C00032500 C 01/17/15 32.5 41.00 45.60
CME 150117C00035000 C 01/17/15 35.0 38.50 43.10
CME 150117C00037500 C 01/17/15 37.5 36.00 40.60
CME 150117C00040000 C 01/17/15 40.0 33.50 38.10
CME 150117C00042500 C 01/17/15 42.5 31.20 35.60
CME 150117C00045000 C 01/17/15 45.0 28.50 33.10
CME 150117C00047500 C 01/17/15 47.5 26.00 30.60
CME 150117C00050000 C 01/17/15 50.0 23.70 28.10
CME 150117C00052500 C 01/17/15 52.5 21.00 25.70
CME 150117C00055000 C 01/17/15 55.0 18.70 23.10
CME 150117C00057500 C 01/17/15 57.5 16.00 20.60
CME 150117C00060000 C 01/17/15 60.0 13.60 18.10
CME 150117C00062500 C 01/17/15 62.5 11.30 15.70
CME 150117C00065000 C 01/17/15 65.0 10.50 13.30
CME 150117C00067500 C 01/17/15 67.5 8.50 9.60
CME 150117C00070000 C 01/17/15 70.0 6.40 8.70
CME 150117C00072500 C 01/17/15 72.5 4.70 5.50
CME 150117C00075000 C 01/17/15 75.0 3.60 4.00
CME 150117C00077500 C 01/17/15 77.5 2.50 2.85
CME 150117C00080000 C 01/17/15 80.0 1.55 1.95
CME 150117C00082500 C 01/17/15 82.5 1.05 1.35
CME 150117C00085000 C 01/17/15 85.0 0.60 0.95
CME 150117C00087500 C 01/17/15 87.5 0.00 0.80
CME 150117C00090000 C 01/17/15 90.0 0.15 0.40
CME 150117C00092500 C 01/17/15 92.5 0.05 0.30
CME 150117C00095000 C 01/17/15 95.0 0.00 0.30
CME 150117C00100000 C 01/17/15 100.0 0.05 0.20
CME 150117C00105000 C 01/17/15 105.0 0.00 0.25
CME 150117C00110000 C 01/17/15 110.0 0.00 0.25
CME 150117C00115000 C 01/17/15 115.0 0.00 0.25
CME 150117C00120000 C 01/17/15 120.0 0.00 0.25
CME 150117P00027500 P 01/17/15 27.5 0.00 0.10
CME 150117P00030000 P 01/17/15 30.0 0.00 0.15
CME 150117P00032500 P 01/17/15 32.5 0.00 0.25
CME 150117P00035000 P 01/17/15 35.0 0.00 0.20
CME 150117P00037500 P 01/17/15 37.5 0.00 0.25
CME 150117P00040000 P 01/17/15 40.0 0.00 0.15
CME 150117P00042500 P 01/17/15 42.5 0.00 0.20
CME 150117P00045000 P 01/17/15 45.0 0.00 1.00
CME 150117P00047500 P 01/17/15 47.5 0.00 0.30
CME 150117P00050000 P 01/17/15 50.0 0.05 0.30
CME 150117P00052500 P 01/17/15 52.5 0.10 0.35
CME 150117P00055000 P 01/17/15 55.0 0.20 0.35
CME 150117P00057500 P 01/17/15 57.5 0.30 0.45
CME 150117P00060000 P 01/17/15 60.0 0.40 0.75
CME 150117P00062500 P 01/17/15 62.5 0.55 0.95
CME 150117P00065000 P 01/17/15 65.0 1.05 1.40
CME 150117P00067500 P 01/17/15 67.5 1.60 2.00
CME 150117P00070000 P 01/17/15 70.0 2.20 2.75
CME 150117P00072500 P 01/17/15 72.5 3.50 3.80
CME 150117P00075000 P 01/17/15 75.0 4.70 5.20
CME 150117P00077500 P 01/17/15 77.5 6.10 6.80
CME 150117P00080000 P 01/17/15 80.0 7.50 10.40
CME 150117P00082500 P 01/17/15 82.5 8.50 11.30
CME 150117P00085000 P 01/17/15 85.0 10.50 13.50
CME 150117P00087500 P 01/17/15 87.5 12.60 17.10
CME 150117P00090000 P 01/17/15 90.0 15.00 18.40
CME 150117P00092500 P 01/17/15 92.5 17.40 21.90
CME 150117P00095000 P 01/17/15 95.0 19.80 24.40
CME 150117P00100000 P 01/17/15 100.0 24.70 29.20
CME 150117P00105000 P 01/17/15 105.0 29.70 34.30
CME 150117P00110000 P 01/17/15 110.0 34.70 39.30
CME 150117P00115000 P 01/17/15 115.0 39.70 44.30
CME 150117P00120000 P 01/17/15 120.0 44.70 49.20
CME 150320C00037500 C 03/20/15 37.5 36.00 40.70
CME 150320C00040000 C 03/20/15 40.0 33.60 38.20
CME 150320C00042500 C 03/20/15 42.5 31.10 35.60
CME 150320C00045000 C 03/20/15 45.0 28.50 33.20
CME 150320C00047500 C 03/20/15 47.5 26.10 30.60
CME 150320C00050000 C 03/20/15 50.0 23.60 28.10
CME 150320C00055000 C 03/20/15 55.0 18.50 23.10
CME 150320C00060000 C 03/20/15 60.0 13.70 18.20
CME 150320C00062500 C 03/20/15 62.5 12.80 14.30
CME 150320C00065000 C 03/20/15 65.0 10.60 12.00
CME 150320C00067500 C 03/20/15 67.5 8.50 9.90
CME 150320C00070000 C 03/20/15 70.0 6.70 8.30
CME 150320C00072500 C 03/20/15 72.5 5.20 5.80
CME 150320C00075000 C 03/20/15 75.0 3.80 4.60
CME 150320C00077500 C 03/20/15 77.5 2.95 3.40
CME 150320C00080000 C 03/20/15 80.0 1.95 2.60
CME 150320C00082500 C 03/20/15 82.5 1.35 1.90
CME 150320C00085000 C 03/20/15 85.0 0.95 1.45
CME 150320C00090000 C 03/20/15 90.0 0.35 0.80
CME 150320C00095000 C 03/20/15 95.0 0.10 0.35
CME 150320C00100000 C 03/20/15 100.0 0.00 0.25
CME 150320C00105000 C 03/20/15 105.0 0.00 0.25
CME 150320P00037500 P 03/20/15 37.5 0.00 0.25
CME 150320P00040000 P 03/20/15 40.0 0.00 0.25
CME 150320P00042500 P 03/20/15 42.5 0.00 0.25
CME 150320P00045000 P 03/20/15 45.0 0.00 0.30
CME 150320P00047500 P 03/20/15 47.5 0.05 0.35
CME 150320P00050000 P 03/20/15 50.0 0.15 0.40
CME 150320P00055000 P 03/20/15 55.0 0.40 0.70
CME 150320P00060000 P 03/20/15 60.0 0.70 1.15
CME 150320P00062500 P 03/20/15 62.5 1.05 1.55
CME 150320P00065000 P 03/20/15 65.0 1.55 2.05
CME 150320P00067500 P 03/20/15 67.5 2.20 2.85
CME 150320P00070000 P 03/20/15 70.0 3.00 3.60
CME 150320P00072500 P 03/20/15 72.5 4.20 4.70
CME 150320P00075000 P 03/20/15 75.0 5.60 6.10
CME 150320P00077500 P 03/20/15 77.5 6.50 7.70
CME 150320P00080000 P 03/20/15 80.0 8.20 9.90
CME 150320P00082500 P 03/20/15 82.5 9.60 11.90
CME 150320P00085000 P 03/20/15 85.0 11.70 14.30
CME 150320P00090000 P 03/20/15 90.0 15.80 18.70
CME 150320P00095000 P 03/20/15 95.0 20.50 24.60
CME 150320P00100000 P 03/20/15 100.0 25.30 29.70
CME 150320P00105000 P 03/20/15 105.0 30.30 34.60
CME 160115C00035000 C 01/15/16 35.0 38.60 43.20
CME 160115C00037500 C 01/15/16 37.5 36.10 40.70
CME 160115C00040000 C 01/15/16 40.0 33.60 38.20
CME 160115C00042500 C 01/15/16 42.5 31.00 35.70
CME 160115C00045000 C 01/15/16 45.0 28.50 33.20
CME 160115C00047500 C 01/15/16 47.5 26.00 30.70
CME 160115C00050000 C 01/15/16 50.0 23.70 28.30
CME 160115C00055000 C 01/15/16 55.0 18.80 23.30
CME 160115C00057500 C 01/15/16 57.5 16.20 20.70
CME 160115C00060000 C 01/15/16 60.0 13.80 18.40
CME 160115C00062500 C 01/15/16 62.5 12.90 14.90
CME 160115C00065000 C 01/15/16 65.0 10.90 14.10
CME 160115C00067500 C 01/15/16 67.5 9.30 12.20
CME 160115C00070000 C 01/15/16 70.0 7.70 9.20
CME 160115C00072500 C 01/15/16 72.5 6.30 7.80
CME 160115C00075000 C 01/15/16 75.0 5.40 6.70
CME 160115C00077500 C 01/15/16 77.5 4.10 5.50
CME 160115C00080000 C 01/15/16 80.0 3.30 4.00
CME 160115C00082500 C 01/15/16 82.5 2.60 3.80
CME 160115C00085000 C 01/15/16 85.0 2.15 2.70
CME 160115C00087500 C 01/15/16 87.5 1.40 2.65
CME 160115C00090000 C 01/15/16 90.0 1.30 2.20
CME 160115C00092500 C 01/15/16 92.5 1.10 1.85
CME 160115C00095000 C 01/15/16 95.0 0.80 1.50
CME 160115C00100000 C 01/15/16 100.0 0.15 1.05
CME 160115C00105000 C 01/15/16 105.0 0.05 0.75
CME 160115C00110000 C 01/15/16 110.0 0.00 0.55
CME 160115C00115000 C 01/15/16 115.0 0.00 0.45
CME 160115C00120000 C 01/15/16 120.0 0.00 0.35
CME 160115P00035000 P 01/15/16 35.0 0.05 0.65
CME 160115P00037500 P 01/15/16 37.5 0.15 0.70
CME 160115P00040000 P 01/15/16 40.0 0.20 1.00
CME 160115P00042500 P 01/15/16 42.5 0.45 0.95
CME 160115P00045000 P 01/15/16 45.0 0.95 1.15
CME 160115P00047500 P 01/15/16 47.5 0.75 1.40
CME 160115P00050000 P 01/15/16 50.0 0.95 1.70
CME 160115P00055000 P 01/15/16 55.0 1.60 2.50
CME 160115P00057500 P 01/15/16 57.5 2.05 3.20
CME 160115P00060000 P 01/15/16 60.0 2.60 3.80
CME 160115P00062500 P 01/15/16 62.5 3.20 4.30
CME 160115P00065000 P 01/15/16 65.0 4.00 5.50
CME 160115P00067500 P 01/15/16 67.5 5.00 6.60
CME 160115P00070000 P 01/15/16 70.0 6.00 7.70
CME 160115P00072500 P 01/15/16 72.5 7.30 9.20
CME 160115P00075000 P 01/15/16 75.0 8.60 11.10
CME 160115P00077500 P 01/15/16 77.5 10.20 12.90
CME 160115P00080000 P 01/15/16 80.0 11.90 14.30
CME 160115P00082500 P 01/15/16 82.5 13.40 17.70
CME 160115P00085000 P 01/15/16 85.0 15.40 19.80
CME 160115P00087500 P 01/15/16 87.5 17.50 22.00
CME 160115P00090000 P 01/15/16 90.0 19.70 24.00
CME 160115P00092500 P 01/15/16 92.5 21.70 25.90
CME 160115P00095000 P 01/15/16 95.0 24.20 28.70
CME 160115P00100000 P 01/15/16 100.0 28.80 33.30
CME 160115P00105000 P 01/15/16 105.0 33.50 38.00
CME 160115P00110000 P 01/15/16 110.0 38.20 42.50
CME 160115P00115000 P 01/15/16 115.0 43.10 47.50
CME 160115P00120000 P 01/15/16 120.0 48.00 52.40

OPRA data is delayed 15 minutes.