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 (2017-01-13)Premium Content

Cme Group Inc (CME)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 170331C00103000 C 03/31/17 103.0 14.50 19.00
CME 170331C00104000 C 03/31/17 104.0 13.50 18.00
CME 170331C00105000 C 03/31/17 105.0 12.50 17.00
CME 170331C00106000 C 03/31/17 106.0 11.60 16.20
CME 170331C00107000 C 03/31/17 107.0 10.80 15.00
CME 170331C00108000 C 03/31/17 108.0 9.60 13.80
CME 170331C00109000 C 03/31/17 109.0 8.60 12.80
CME 170331C00110000 C 03/31/17 110.0 7.60 12.00
CME 170331C00111000 C 03/31/17 111.0 6.60 10.80
CME 170331C00112000 C 03/31/17 112.0 5.60 10.10
CME 170331C00113000 C 03/31/17 113.0 4.60 8.50
CME 170331C00114000 C 03/31/17 114.0 3.90 7.30
CME 170331C00115000 C 03/31/17 115.0 4.20 6.60
CME 170331C00116000 C 03/31/17 116.0 2.55 4.90
CME 170331C00117000 C 03/31/17 117.0 1.40 3.90
CME 170331C00118000 C 03/31/17 118.0 2.20 4.20
CME 170331C00119000 C 03/31/17 119.0 1.55 2.25
CME 170331C00120000 C 03/31/17 120.0 0.95 1.90
CME 170331C00121000 C 03/31/17 121.0 0.50 1.10
CME 170331C00122000 C 03/31/17 122.0 0.25 0.50
CME 170331C00123000 C 03/31/17 123.0 0.05 0.45
CME 170331C00124000 C 03/31/17 124.0 0.00 0.25
CME 170331C00125000 C 03/31/17 125.0 0.00 0.15
CME 170331C00126000 C 03/31/17 126.0 0.00 0.15
CME 170331C00127000 C 03/31/17 127.0 0.00 0.05
CME 170331C00128000 C 03/31/17 128.0 0.00 0.10
CME 170331C00129000 C 03/31/17 129.0 0.00 1.95
CME 170331C00130000 C 03/31/17 130.0 0.00 0.15
CME 170331C00131000 C 03/31/17 131.0 0.00 1.90
CME 170331C00132000 C 03/31/17 132.0 0.00 2.00
CME 170331C00133000 C 03/31/17 133.0 0.00 2.00
CME 170331C00134000 C 03/31/17 134.0 0.00 2.00
CME 170331C00135000 C 03/31/17 135.0 0.00 0.40
CME 170331C00136000 C 03/31/17 136.0 0.00 2.00
CME 170331C00137000 C 03/31/17 137.0 0.00 2.05
CME 170331C00138000 C 03/31/17 138.0 0.00 0.95
CME 170331C00139000 C 03/31/17 139.0 0.00 2.00
CME 170331C00140000 C 03/31/17 140.0 0.00 1.45
CME 170331P00103000 P 03/31/17 103.0 0.00 2.10
CME 170331P00104000 P 03/31/17 104.0 0.00 2.05
CME 170331P00105000 P 03/31/17 105.0 0.00 2.05
CME 170331P00106000 P 03/31/17 106.0 0.00 2.10
CME 170331P00107000 P 03/31/17 107.0 0.00 2.00
CME 170331P00108000 P 03/31/17 108.0 0.00 2.00
CME 170331P00109000 P 03/31/17 109.0 0.00 0.10
CME 170331P00110000 P 03/31/17 110.0 0.00 0.10
CME 170331P00111000 P 03/31/17 111.0 0.00 0.15
CME 170331P00112000 P 03/31/17 112.0 0.00 0.15
CME 170331P00113000 P 03/31/17 113.0 0.00 0.15
CME 170331P00114000 P 03/31/17 114.0 0.00 0.20
CME 170331P00115000 P 03/31/17 115.0 0.00 0.30
CME 170331P00116000 P 03/31/17 116.0 0.05 0.40
CME 170331P00117000 P 03/31/17 117.0 0.20 0.50
CME 170331P00118000 P 03/31/17 118.0 0.40 0.80
CME 170331P00119000 P 03/31/17 119.0 0.65 1.30
CME 170331P00120000 P 03/31/17 120.0 1.10 1.60
CME 170331P00121000 P 03/31/17 121.0 1.60 2.45
CME 170331P00122000 P 03/31/17 122.0 1.05 4.20
CME 170331P00123000 P 03/31/17 123.0 2.80 4.20
CME 170331P00124000 P 03/31/17 124.0 2.50 6.10
CME 170331P00125000 P 03/31/17 125.0 3.50 6.20
CME 170331P00126000 P 03/31/17 126.0 4.10 8.10
CME 170331P00127000 P 03/31/17 127.0 5.20 9.10
CME 170331P00128000 P 03/31/17 128.0 6.00 10.10
CME 170331P00129000 P 03/31/17 129.0 7.00 11.50
CME 170331P00130000 P 03/31/17 130.0 8.00 12.30
CME 170331P00131000 P 03/31/17 131.0 9.10 13.50
CME 170331P00132000 P 03/31/17 132.0 9.80 14.30
CME 170331P00133000 P 03/31/17 133.0 10.90 15.50
CME 170331P00134000 P 03/31/17 134.0 11.80 16.40
CME 170331P00135000 P 03/31/17 135.0 13.00 17.40
CME 170331P00136000 P 03/31/17 136.0 14.10 18.40
CME 170331P00137000 P 03/31/17 137.0 14.80 19.30
CME 170331P00138000 P 03/31/17 138.0 15.80 20.40
CME 170331P00139000 P 03/31/17 139.0 17.00 21.40
CME 170331P00140000 P 03/31/17 140.0 18.00 22.40
CME 170407C00095000 C 04/07/17 95.0 22.50 26.90
CME 170407C00097500 C 04/07/17 97.5 20.50 24.90
CME 170407C00100000 C 04/07/17 100.0 18.00 22.00
CME 170407C00105000 C 04/07/17 105.0 13.10 16.60
CME 170407C00106000 C 04/07/17 106.0 12.10 15.90
CME 170407C00107000 C 04/07/17 107.0 11.10 15.10
CME 170407C00108000 C 04/07/17 108.0 10.10 13.50
CME 170407C00109000 C 04/07/17 109.0 9.10 13.20
CME 170407C00110000 C 04/07/17 110.0 8.20 12.20
CME 170407C00111000 C 04/07/17 111.0 7.00 11.20
CME 170407C00112000 C 04/07/17 112.0 6.20 10.20
CME 170407C00113000 C 04/07/17 113.0 5.90 8.90
CME 170407C00114000 C 04/07/17 114.0 4.60 7.30
CME 170407C00115000 C 04/07/17 115.0 5.00 6.00
CME 170407C00116000 C 04/07/17 116.0 4.10 4.70
CME 170407C00117000 C 04/07/17 117.0 3.40 4.00
CME 170407C00118000 C 04/07/17 118.0 2.10 3.10
CME 170407C00119000 C 04/07/17 119.0 2.00 2.40
CME 170407C00120000 C 04/07/17 120.0 1.45 1.80
CME 170407C00121000 C 04/07/17 121.0 1.05 1.30
CME 170407C00122000 C 04/07/17 122.0 0.65 0.95
CME 170407C00123000 C 04/07/17 123.0 0.40 0.70
CME 170407C00124000 C 04/07/17 124.0 0.25 0.40
CME 170407C00125000 C 04/07/17 125.0 0.10 0.30
CME 170407C00126000 C 04/07/17 126.0 0.05 0.20
CME 170407C00127000 C 04/07/17 127.0 0.00 0.15
CME 170407C00128000 C 04/07/17 128.0 0.00 0.10
CME 170407C00129000 C 04/07/17 129.0 0.00 0.10
CME 170407C00130000 C 04/07/17 130.0 0.00 0.15
CME 170407C00131000 C 04/07/17 131.0 0.00 1.60
CME 170407C00132000 C 04/07/17 132.0 0.00 1.55
CME 170407C00133000 C 04/07/17 133.0 0.00 1.95
CME 170407C00134000 C 04/07/17 134.0 0.00 1.90
CME 170407C00135000 C 04/07/17 135.0 0.00 0.45
CME 170407C00136000 C 04/07/17 136.0 0.00 1.60
CME 170407C00137000 C 04/07/17 137.0 0.00 1.50
CME 170407C00138000 C 04/07/17 138.0 0.00 1.55
CME 170407C00139000 C 04/07/17 139.0 0.00 1.55
CME 170407C00140000 C 04/07/17 140.0 0.00 2.05
CME 170407C00141000 C 04/07/17 141.0 0.00 1.55
CME 170407C00145000 C 04/07/17 145.0 0.00 1.60
CME 170407C00150000 C 04/07/17 150.0 0.00 1.05
CME 170407P00095000 P 04/07/17 95.0 0.00 2.05
CME 170407P00097500 P 04/07/17 97.5 0.00 2.05
CME 170407P00100000 P 04/07/17 100.0 0.00 2.10
CME 170407P00105000 P 04/07/17 105.0 0.00 0.15
CME 170407P00106000 P 04/07/17 106.0 0.00 0.15
CME 170407P00107000 P 04/07/17 107.0 0.00 0.15
CME 170407P00108000 P 04/07/17 108.0 0.00 0.15
CME 170407P00109000 P 04/07/17 109.0 0.05 0.15
CME 170407P00110000 P 04/07/17 110.0 0.05 0.20
CME 170407P00111000 P 04/07/17 111.0 0.05 0.35
CME 170407P00112000 P 04/07/17 112.0 0.10 0.25
CME 170407P00113000 P 04/07/17 113.0 0.15 0.30
CME 170407P00114000 P 04/07/17 114.0 0.20 1.40
CME 170407P00115000 P 04/07/17 115.0 0.30 1.45
CME 170407P00116000 P 04/07/17 116.0 0.45 0.65
CME 170407P00117000 P 04/07/17 117.0 0.60 0.85
CME 170407P00118000 P 04/07/17 118.0 0.75 1.15
CME 170407P00119000 P 04/07/17 119.0 1.15 1.60
CME 170407P00120000 P 04/07/17 120.0 1.60 1.90
CME 170407P00121000 P 04/07/17 121.0 2.05 2.35
CME 170407P00122000 P 04/07/17 122.0 2.70 3.10
CME 170407P00123000 P 04/07/17 123.0 3.30 3.80
CME 170407P00124000 P 04/07/17 124.0 4.10 5.00
CME 170407P00125000 P 04/07/17 125.0 4.40 5.90
CME 170407P00126000 P 04/07/17 126.0 4.80 7.90
CME 170407P00127000 P 04/07/17 127.0 5.20 9.10
CME 170407P00128000 P 04/07/17 128.0 6.10 10.40
CME 170407P00129000 P 04/07/17 129.0 7.00 11.30
CME 170407P00130000 P 04/07/17 130.0 8.00 12.30
CME 170407P00131000 P 04/07/17 131.0 9.40 13.40
CME 170407P00132000 P 04/07/17 132.0 10.00 14.50
CME 170407P00133000 P 04/07/17 133.0 11.00 15.00
CME 170407P00134000 P 04/07/17 134.0 12.00 16.40
CME 170407P00135000 P 04/07/17 135.0 13.00 17.40
CME 170407P00136000 P 04/07/17 136.0 14.00 18.00
CME 170407P00137000 P 04/07/17 137.0 15.40 19.80
CME 170407P00138000 P 04/07/17 138.0 16.10 20.40
CME 170407P00139000 P 04/07/17 139.0 17.10 21.30
CME 170407P00140000 P 04/07/17 140.0 18.10 22.50
CME 170407P00141000 P 04/07/17 141.0 19.10 23.50
CME 170407P00145000 P 04/07/17 145.0 23.10 27.50
CME 170407P00150000 P 04/07/17 150.0 28.10 32.60
CME 170413C00095000 C 04/13/17 95.0 22.70 27.10
CME 170413C00097500 C 04/13/17 97.5 20.20 24.50
CME 170413C00100000 C 04/13/17 100.0 17.60 22.00
CME 170413C00101000 C 04/13/17 101.0 16.60 21.00
CME 170413C00102000 C 04/13/17 102.0 15.60 20.10
CME 170413C00103000 C 04/13/17 103.0 15.10 19.00
CME 170413C00104000 C 04/13/17 104.0 14.10 18.10
CME 170413C00105000 C 04/13/17 105.0 13.10 17.00
CME 170413C00106000 C 04/13/17 106.0 12.10 16.00
CME 170413C00107000 C 04/13/17 107.0 11.10 15.10
CME 170413C00108000 C 04/13/17 108.0 10.20 14.00
CME 170413C00109000 C 04/13/17 109.0 9.20 13.10
CME 170413C00110000 C 04/13/17 110.0 8.60 11.70
CME 170413C00111000 C 04/13/17 111.0 7.60 10.50
CME 170413C00112000 C 04/13/17 112.0 6.60 9.40
CME 170413C00113000 C 04/13/17 113.0 5.50 8.50
CME 170413C00114000 C 04/13/17 114.0 4.80 7.90
CME 170413C00115000 C 04/13/17 115.0 3.60 6.00
CME 170413C00116000 C 04/13/17 116.0 4.20 4.80
CME 170413C00117000 C 04/13/17 117.0 3.60 4.30
CME 170413C00118000 C 04/13/17 118.0 2.90 3.30
CME 170413C00119000 C 04/13/17 119.0 2.20 4.00
CME 170413C00120000 C 04/13/17 120.0 1.70 2.10
CME 170413C00121000 C 04/13/17 121.0 1.20 1.65
CME 170413C00122000 C 04/13/17 122.0 0.85 1.20
CME 170413C00123000 C 04/13/17 123.0 0.55 0.90
CME 170413C00124000 C 04/13/17 124.0 0.35 0.65
CME 170413C00125000 C 04/13/17 125.0 0.00 0.55
CME 170413C00126000 C 04/13/17 126.0 0.00 0.60
CME 170413C00127000 C 04/13/17 127.0 0.00 0.50
CME 170413C00128000 C 04/13/17 128.0 0.00 1.50
CME 170413C00129000 C 04/13/17 129.0 0.00 2.00
CME 170413C00130000 C 04/13/17 130.0 0.00 0.20
CME 170413C00131000 C 04/13/17 131.0 0.00 1.00
CME 170413C00132000 C 04/13/17 132.0 0.00 1.65
CME 170413C00133000 C 04/13/17 133.0 0.00 2.00
CME 170413C00134000 C 04/13/17 134.0 0.00 1.05
CME 170413C00135000 C 04/13/17 135.0 0.00 0.60
CME 170413C00136000 C 04/13/17 136.0 0.00 1.05
CME 170413C00137000 C 04/13/17 137.0 0.00 1.00
CME 170413C00138000 C 04/13/17 138.0 0.00 2.05
CME 170413C00139000 C 04/13/17 139.0 0.00 1.00
CME 170413C00140000 C 04/13/17 140.0 0.00 2.05
CME 170413C00141000 C 04/13/17 141.0 0.00 2.10
CME 170413C00145000 C 04/13/17 145.0 0.00 2.00
CME 170413C00150000 C 04/13/17 150.0 0.00 1.05
CME 170413P00095000 P 04/13/17 95.0 0.00 2.05
CME 170413P00097500 P 04/13/17 97.5 0.00 1.65
CME 170413P00100000 P 04/13/17 100.0 0.00 1.10
CME 170413P00101000 P 04/13/17 101.0 0.00 1.70
CME 170413P00102000 P 04/13/17 102.0 0.00 1.65
CME 170413P00103000 P 04/13/17 103.0 0.00 1.60
CME 170413P00104000 P 04/13/17 104.0 0.00 1.65
CME 170413P00105000 P 04/13/17 105.0 0.00 1.05
CME 170413P00106000 P 04/13/17 106.0 0.00 1.15
CME 170413P00107000 P 04/13/17 107.0 0.00 1.05
CME 170413P00108000 P 04/13/17 108.0 0.00 2.20
CME 170413P00109000 P 04/13/17 109.0 0.00 1.65
CME 170413P00110000 P 04/13/17 110.0 0.10 0.40
CME 170413P00111000 P 04/13/17 111.0 0.00 0.80
CME 170413P00112000 P 04/13/17 112.0 0.00 1.10
CME 170413P00113000 P 04/13/17 113.0 0.00 1.40
CME 170413P00114000 P 04/13/17 114.0 0.30 0.80
CME 170413P00115000 P 04/13/17 115.0 0.40 0.70
CME 170413P00116000 P 04/13/17 116.0 0.50 0.90
CME 170413P00117000 P 04/13/17 117.0 0.70 1.05
CME 170413P00118000 P 04/13/17 118.0 1.00 1.35
CME 170413P00119000 P 04/13/17 119.0 1.30 1.70
CME 170413P00120000 P 04/13/17 120.0 1.85 2.15
CME 170413P00121000 P 04/13/17 121.0 2.30 2.70
CME 170413P00122000 P 04/13/17 122.0 2.95 3.30
CME 170413P00123000 P 04/13/17 123.0 3.30 4.00
CME 170413P00124000 P 04/13/17 124.0 3.90 5.60
CME 170413P00125000 P 04/13/17 125.0 4.00 6.40
CME 170413P00126000 P 04/13/17 126.0 4.90 7.90
CME 170413P00127000 P 04/13/17 127.0 5.50 9.20
CME 170413P00128000 P 04/13/17 128.0 6.00 10.10
CME 170413P00129000 P 04/13/17 129.0 7.10 11.10
CME 170413P00130000 P 04/13/17 130.0 8.00 12.10
CME 170413P00131000 P 04/13/17 131.0 9.50 13.20
CME 170413P00132000 P 04/13/17 132.0 10.00 14.20
CME 170413P00133000 P 04/13/17 133.0 11.00 15.20
CME 170413P00134000 P 04/13/17 134.0 12.00 16.20
CME 170413P00135000 P 04/13/17 135.0 13.10 17.20
CME 170413P00136000 P 04/13/17 136.0 14.10 18.20
CME 170413P00137000 P 04/13/17 137.0 15.10 19.20
CME 170413P00138000 P 04/13/17 138.0 16.10 20.20
CME 170413P00139000 P 04/13/17 139.0 17.10 21.20
CME 170413P00140000 P 04/13/17 140.0 18.10 22.00
CME 170413P00141000 P 04/13/17 141.0 19.10 23.00
CME 170413P00145000 P 04/13/17 145.0 23.10 27.40
CME 170413P00150000 P 04/13/17 150.0 28.10 32.40
CME 170421C00065000 C 04/21/17 65.0 52.50 57.00
CME 170421C00070000 C 04/21/17 70.0 47.60 52.10
CME 170421C00075000 C 04/21/17 75.0 42.50 47.10
CME 170421C00080000 C 04/21/17 80.0 37.60 42.00
CME 170421C00085000 C 04/21/17 85.0 32.50 37.00
CME 170421C00090000 C 04/21/17 90.0 27.50 32.10
CME 170421C00095000 C 04/21/17 95.0 22.60 27.10
CME 170421C00100000 C 04/21/17 100.0 18.10 22.00
CME 170421C00105000 C 04/21/17 105.0 13.00 16.80
CME 170421C00110000 C 04/21/17 110.0 8.30 11.90
CME 170421C00111000 C 04/21/17 111.0 7.60 9.90
CME 170421C00112000 C 04/21/17 112.0 6.50 9.40
CME 170421C00113000 C 04/21/17 113.0 5.30 8.20
CME 170421C00114000 C 04/21/17 114.0 4.60 7.20
CME 170421C00115000 C 04/21/17 115.0 5.00 7.10
CME 170421C00116000 C 04/21/17 116.0 4.50 5.10
CME 170421C00117000 C 04/21/17 117.0 3.90 4.30
CME 170421C00118000 C 04/21/17 118.0 3.10 3.60
CME 170421C00119000 C 04/21/17 119.0 2.55 2.90
CME 170421C00120000 C 04/21/17 120.0 2.05 2.80
CME 170421C00121000 C 04/21/17 121.0 1.55 1.90
CME 170421C00122000 C 04/21/17 122.0 1.10 1.40
CME 170421C00123000 C 04/21/17 123.0 0.80 1.05
CME 170421C00124000 C 04/21/17 124.0 0.55 0.80
CME 170421C00125000 C 04/21/17 125.0 0.35 0.65
CME 170421C00126000 C 04/21/17 126.0 0.25 0.55
CME 170421C00127000 C 04/21/17 127.0 0.15 0.35
CME 170421C00128000 C 04/21/17 128.0 0.10 0.20
CME 170421C00129000 C 04/21/17 129.0 0.05 0.20
CME 170421C00130000 C 04/21/17 130.0 0.05 0.15
CME 170421C00131000 C 04/21/17 131.0 0.00 0.10
CME 170421C00132000 C 04/21/17 132.0 0.00 0.10
CME 170421C00133000 C 04/21/17 133.0 0.00 0.10
CME 170421C00134000 C 04/21/17 134.0 0.00 0.10
CME 170421C00135000 C 04/21/17 135.0 0.00 0.05
CME 170421C00136000 C 04/21/17 136.0 0.00 0.05
CME 170421C00137000 C 04/21/17 137.0 0.00 0.05
CME 170421C00138000 C 04/21/17 138.0 0.00 0.05
CME 170421C00139000 C 04/21/17 139.0 0.00 0.05
CME 170421C00140000 C 04/21/17 140.0 0.00 0.10
CME 170421C00145000 C 04/21/17 145.0 0.00 0.05
CME 170421C00150000 C 04/21/17 150.0 0.00 0.05
CME 170421C00155000 C 04/21/17 155.0 0.00 0.10
CME 170421C00160000 C 04/21/17 160.0 0.00 0.10
CME 170421C00165000 C 04/21/17 165.0 0.00 0.10
CME 170421C00170000 C 04/21/17 170.0 0.00 0.10
CME 170421C00175000 C 04/21/17 175.0 0.00 0.10
CME 170421C00180000 C 04/21/17 180.0 0.00 0.10
CME 170421P00065000 P 04/21/17 65.0 0.00 0.10
CME 170421P00070000 P 04/21/17 70.0 0.00 0.10
CME 170421P00075000 P 04/21/17 75.0 0.00 0.10
CME 170421P00080000 P 04/21/17 80.0 0.00 0.10
CME 170421P00085000 P 04/21/17 85.0 0.00 0.10
CME 170421P00090000 P 04/21/17 90.0 0.00 0.10
CME 170421P00095000 P 04/21/17 95.0 0.00 0.10
CME 170421P00100000 P 04/21/17 100.0 0.00 0.10
CME 170421P00105000 P 04/21/17 105.0 0.00 0.20
CME 170421P00110000 P 04/21/17 110.0 0.20 0.35
CME 170421P00111000 P 04/21/17 111.0 0.20 0.45
CME 170421P00112000 P 04/21/17 112.0 0.25 0.55
CME 170421P00113000 P 04/21/17 113.0 0.35 0.55
CME 170421P00114000 P 04/21/17 114.0 0.45 0.70
CME 170421P00115000 P 04/21/17 115.0 0.60 0.80
CME 170421P00116000 P 04/21/17 116.0 0.75 1.05
CME 170421P00117000 P 04/21/17 117.0 1.00 1.30
CME 170421P00118000 P 04/21/17 118.0 1.25 1.60
CME 170421P00119000 P 04/21/17 119.0 1.60 1.95
CME 170421P00120000 P 04/21/17 120.0 2.05 2.30
CME 170421P00121000 P 04/21/17 121.0 2.55 2.90
CME 170421P00122000 P 04/21/17 122.0 3.20 3.50
CME 170421P00123000 P 04/21/17 123.0 3.80 4.20
CME 170421P00124000 P 04/21/17 124.0 2.90 5.50
CME 170421P00125000 P 04/21/17 125.0 5.20 6.70
CME 170421P00126000 P 04/21/17 126.0 5.10 8.20
CME 170421P00127000 P 04/21/17 127.0 6.10 9.10
CME 170421P00128000 P 04/21/17 128.0 6.90 10.10
CME 170421P00129000 P 04/21/17 129.0 7.20 11.20
CME 170421P00130000 P 04/21/17 130.0 8.00 12.10
CME 170421P00131000 P 04/21/17 131.0 9.10 13.30
CME 170421P00132000 P 04/21/17 132.0 9.90 14.20
CME 170421P00133000 P 04/21/17 133.0 11.10 15.20
CME 170421P00134000 P 04/21/17 134.0 12.00 16.20
CME 170421P00135000 P 04/21/17 135.0 13.00 16.90
CME 170421P00136000 P 04/21/17 136.0 14.00 18.00
CME 170421P00137000 P 04/21/17 137.0 15.00 19.10
CME 170421P00138000 P 04/21/17 138.0 16.00 20.00
CME 170421P00139000 P 04/21/17 139.0 17.00 21.00
CME 170421P00140000 P 04/21/17 140.0 18.00 22.00
CME 170421P00145000 P 04/21/17 145.0 22.90 27.40
CME 170421P00150000 P 04/21/17 150.0 28.00 32.20
CME 170421P00155000 P 04/21/17 155.0 33.00 37.20
CME 170421P00160000 P 04/21/17 160.0 38.10 42.20
CME 170421P00165000 P 04/21/17 165.0 43.10 47.40
CME 170421P00170000 P 04/21/17 170.0 48.00 52.10
CME 170421P00175000 P 04/21/17 175.0 53.30 57.30
CME 170421P00180000 P 04/21/17 180.0 58.10 62.30
CME 170428C00095000 C 04/28/17 95.0 22.60 27.30
CME 170428C00097500 C 04/28/17 97.5 20.20 24.60
CME 170428C00100000 C 04/28/17 100.0 18.20 22.10
CME 170428C00103000 C 04/28/17 103.0 15.30 19.20
CME 170428C00104000 C 04/28/17 104.0 14.30 17.90
CME 170428C00105000 C 04/28/17 105.0 13.60 16.90
CME 170428C00106000 C 04/28/17 106.0 12.60 15.80
CME 170428C00107000 C 04/28/17 107.0 11.60 14.70
CME 170428C00108000 C 04/28/17 108.0 10.80 13.80
CME 170428C00109000 C 04/28/17 109.0 9.90 12.50
CME 170428C00110000 C 04/28/17 110.0 9.00 11.50
CME 170428C00111000 C 04/28/17 111.0 8.10 10.60
CME 170428C00112000 C 04/28/17 112.0 7.20 9.70
CME 170428C00113000 C 04/28/17 113.0 6.10 9.10
CME 170428C00114000 C 04/28/17 114.0 5.40 7.60
CME 170428C00115000 C 04/28/17 115.0 5.30 6.40
CME 170428C00116000 C 04/28/17 116.0 5.10 7.10
CME 170428C00117000 C 04/28/17 117.0 4.40 5.00
CME 170428C00118000 C 04/28/17 118.0 3.70 4.20
CME 170428C00119000 C 04/28/17 119.0 3.10 3.60
CME 170428C00120000 C 04/28/17 120.0 2.50 3.00
CME 170428C00121000 C 04/28/17 121.0 2.00 2.50
CME 170428C00122000 C 04/28/17 122.0 1.55 2.10
CME 170428C00123000 C 04/28/17 123.0 1.15 1.75
CME 170428C00124000 C 04/28/17 124.0 0.90 1.40
CME 170428C00125000 C 04/28/17 125.0 0.65 1.15
CME 170428C00126000 C 04/28/17 126.0 0.45 0.95
CME 170428C00127000 C 04/28/17 127.0 0.30 1.65
CME 170428C00128000 C 04/28/17 128.0 0.15 0.95
CME 170428C00129000 C 04/28/17 129.0 0.10 1.50
CME 170428C00130000 C 04/28/17 130.0 0.05 0.90
CME 170428C00131000 C 04/28/17 131.0 0.00 1.05
CME 170428C00132000 C 04/28/17 132.0 0.00 0.75
CME 170428C00133000 C 04/28/17 133.0 0.00 0.60
CME 170428C00134000 C 04/28/17 134.0 0.00 0.55
CME 170428C00135000 C 04/28/17 135.0 0.00 0.40
CME 170428C00136000 C 04/28/17 136.0 0.00 0.30
CME 170428C00137000 C 04/28/17 137.0 0.00 0.30
CME 170428C00138000 C 04/28/17 138.0 0.00 0.30
CME 170428C00139000 C 04/28/17 139.0 0.00 0.30
CME 170428C00140000 C 04/28/17 140.0 0.00 0.25
CME 170428C00141000 C 04/28/17 141.0 0.00 0.30
CME 170428C00145000 C 04/28/17 145.0 0.00 0.30
CME 170428C00150000 C 04/28/17 150.0 0.00 0.25
CME 170428C00155000 C 04/28/17 155.0 0.00 0.35
CME 170428P00095000 P 04/28/17 95.0 0.00 0.55
CME 170428P00097500 P 04/28/17 97.5 0.00 0.70
CME 170428P00100000 P 04/28/17 100.0 0.00 0.90
CME 170428P00103000 P 04/28/17 103.0 0.00 1.25
CME 170428P00104000 P 04/28/17 104.0 0.05 1.30
CME 170428P00105000 P 04/28/17 105.0 0.05 0.70
CME 170428P00106000 P 04/28/17 106.0 0.10 1.50
CME 170428P00107000 P 04/28/17 107.0 0.10 1.65
CME 170428P00108000 P 04/28/17 108.0 0.15 1.80
CME 170428P00109000 P 04/28/17 109.0 0.20 1.85
CME 170428P00110000 P 04/28/17 110.0 0.20 1.55
CME 170428P00111000 P 04/28/17 111.0 0.30 2.25
CME 170428P00112000 P 04/28/17 112.0 0.50 2.60
CME 170428P00113000 P 04/28/17 113.0 0.60 1.00
CME 170428P00114000 P 04/28/17 114.0 0.65 1.10
CME 170428P00115000 P 04/28/17 115.0 0.85 1.50
CME 170428P00116000 P 04/28/17 116.0 1.05 1.55
CME 170428P00117000 P 04/28/17 117.0 1.30 1.90
CME 170428P00118000 P 04/28/17 118.0 1.60 2.15
CME 170428P00119000 P 04/28/17 119.0 2.00 2.55
CME 170428P00120000 P 04/28/17 120.0 2.45 3.10
CME 170428P00121000 P 04/28/17 121.0 2.95 3.60
CME 170428P00122000 P 04/28/17 122.0 3.50 4.10
CME 170428P00123000 P 04/28/17 123.0 4.20 4.90
CME 170428P00124000 P 04/28/17 124.0 4.70 5.50
CME 170428P00125000 P 04/28/17 125.0 4.30 6.90
CME 170428P00126000 P 04/28/17 126.0 5.20 8.50
CME 170428P00127000 P 04/28/17 127.0 6.20 9.10
CME 170428P00128000 P 04/28/17 128.0 7.30 9.90
CME 170428P00129000 P 04/28/17 129.0 7.70 10.80
CME 170428P00130000 P 04/28/17 130.0 8.80 12.20
CME 170428P00131000 P 04/28/17 131.0 9.80 12.90
CME 170428P00132000 P 04/28/17 132.0 10.10 14.30
CME 170428P00133000 P 04/28/17 133.0 11.10 15.10
CME 170428P00134000 P 04/28/17 134.0 12.10 16.10
CME 170428P00135000 P 04/28/17 135.0 13.00 17.20
CME 170428P00136000 P 04/28/17 136.0 14.10 18.10
CME 170428P00137000 P 04/28/17 137.0 15.00 19.20
CME 170428P00138000 P 04/28/17 138.0 16.10 20.20
CME 170428P00139000 P 04/28/17 139.0 17.10 21.10
CME 170428P00140000 P 04/28/17 140.0 18.10 22.20
CME 170428P00141000 P 04/28/17 141.0 19.10 23.20
CME 170428P00145000 P 04/28/17 145.0 22.90 27.20
CME 170428P00150000 P 04/28/17 150.0 28.00 32.40
CME 170428P00155000 P 04/28/17 155.0 33.00 37.40
CME 170505C00095000 C 05/05/17 95.0 22.70 27.10
CME 170505C00097500 C 05/05/17 97.5 20.70 24.70
CME 170505C00100000 C 05/05/17 100.0 18.20 22.20
CME 170505C00103000 C 05/05/17 103.0 15.30 19.10
CME 170505C00104000 C 05/05/17 104.0 14.60 17.50
CME 170505C00105000 C 05/05/17 105.0 13.70 16.80
CME 170505C00106000 C 05/05/17 106.0 12.50 15.90
CME 170505C00107000 C 05/05/17 107.0 11.60 14.90
CME 170505C00108000 C 05/05/17 108.0 10.60 14.10
CME 170505C00109000 C 05/05/17 109.0 10.00 13.10
CME 170505C00110000 C 05/05/17 110.0 9.20 12.10
CME 170505C00111000 C 05/05/17 111.0 8.40 11.20
CME 170505C00112000 C 05/05/17 112.0 7.30 10.30
CME 170505C00113000 C 05/05/17 113.0 6.50 9.50
CME 170505C00114000 C 05/05/17 114.0 5.60 8.70
CME 170505C00115000 C 05/05/17 115.0 5.80 8.00
CME 170505C00116000 C 05/05/17 116.0 5.40 7.20
CME 170505C00117000 C 05/05/17 117.0 4.60 5.90
CME 170505C00118000 C 05/05/17 118.0 3.90 4.90
CME 170505C00119000 C 05/05/17 119.0 3.30 4.30
CME 170505C00120000 C 05/05/17 120.0 2.70 3.60
CME 170505C00121000 C 05/05/17 121.0 2.20 3.10
CME 170505C00122000 C 05/05/17 122.0 1.80 2.65
CME 170505C00123000 C 05/05/17 123.0 1.45 2.35
CME 170505C00124000 C 05/05/17 124.0 1.10 2.00
CME 170505C00125000 C 05/05/17 125.0 0.85 1.70
CME 170505C00126000 C 05/05/17 126.0 0.65 1.35
CME 170505C00127000 C 05/05/17 127.0 0.45 1.50
CME 170505C00128000 C 05/05/17 128.0 0.20 2.15
CME 170505C00129000 C 05/05/17 129.0 0.15 1.75
CME 170505C00130000 C 05/05/17 130.0 0.10 0.90
CME 170505C00131000 C 05/05/17 131.0 0.05 1.20
CME 170505C00132000 C 05/05/17 132.0 0.05 1.05
CME 170505C00133000 C 05/05/17 133.0 0.05 0.80
CME 170505C00134000 C 05/05/17 134.0 0.00 0.75
CME 170505C00135000 C 05/05/17 135.0 0.00 0.45
CME 170505C00136000 C 05/05/17 136.0 0.00 0.50
CME 170505C00137000 C 05/05/17 137.0 0.00 0.45
CME 170505C00138000 C 05/05/17 138.0 0.00 0.40
CME 170505C00139000 C 05/05/17 139.0 0.00 0.35
CME 170505C00140000 C 05/05/17 140.0 0.00 0.35
CME 170505C00141000 C 05/05/17 141.0 0.00 0.35
CME 170505C00145000 C 05/05/17 145.0 0.00 0.30
CME 170505C00150000 C 05/05/17 150.0 0.00 0.30
CME 170505C00155000 C 05/05/17 155.0 0.00 0.25
CME 170505P00095000 P 05/05/17 95.0 0.00 0.60
CME 170505P00097500 P 05/05/17 97.5 0.00 0.90
CME 170505P00100000 P 05/05/17 100.0 0.00 0.40
CME 170505P00103000 P 05/05/17 103.0 0.05 1.40
CME 170505P00104000 P 05/05/17 104.0 0.05 1.50
CME 170505P00105000 P 05/05/17 105.0 0.05 0.60
CME 170505P00106000 P 05/05/17 106.0 0.10 1.15
CME 170505P00107000 P 05/05/17 107.0 0.15 1.85
CME 170505P00108000 P 05/05/17 108.0 0.15 2.05
CME 170505P00109000 P 05/05/17 109.0 0.20 2.15
CME 170505P00110000 P 05/05/17 110.0 0.30 1.10
CME 170505P00111000 P 05/05/17 111.0 0.50 2.50
CME 170505P00112000 P 05/05/17 112.0 0.60 2.85
CME 170505P00113000 P 05/05/17 113.0 0.80 1.65
CME 170505P00114000 P 05/05/17 114.0 0.90 1.70
CME 170505P00115000 P 05/05/17 115.0 1.15 1.90
CME 170505P00116000 P 05/05/17 116.0 1.35 1.90
CME 170505P00117000 P 05/05/17 117.0 1.65 2.45
CME 170505P00118000 P 05/05/17 118.0 2.00 2.55
CME 170505P00119000 P 05/05/17 119.0 2.40 3.00
CME 170505P00120000 P 05/05/17 120.0 2.85 3.70
CME 170505P00121000 P 05/05/17 121.0 3.10 4.10
CME 170505P00122000 P 05/05/17 122.0 3.70 4.40
CME 170505P00123000 P 05/05/17 123.0 4.30 6.20
CME 170505P00124000 P 05/05/17 124.0 5.00 7.20
CME 170505P00125000 P 05/05/17 125.0 4.70 7.80
CME 170505P00126000 P 05/05/17 126.0 5.30 8.90
CME 170505P00127000 P 05/05/17 127.0 6.30 9.50
CME 170505P00128000 P 05/05/17 128.0 7.20 10.50
CME 170505P00129000 P 05/05/17 129.0 7.90 11.30
CME 170505P00130000 P 05/05/17 130.0 8.90 12.20
CME 170505P00131000 P 05/05/17 131.0 9.80 13.10
CME 170505P00132000 P 05/05/17 132.0 10.60 14.20
CME 170505P00133000 P 05/05/17 133.0 11.50 15.30
CME 170505P00134000 P 05/05/17 134.0 12.30 16.40
CME 170505P00135000 P 05/05/17 135.0 13.20 17.40
CME 170505P00136000 P 05/05/17 136.0 14.10 18.10
CME 170505P00137000 P 05/05/17 137.0 15.10 19.10
CME 170505P00138000 P 05/05/17 138.0 16.10 20.10
CME 170505P00139000 P 05/05/17 139.0 17.10 21.00
CME 170505P00140000 P 05/05/17 140.0 18.00 22.20
CME 170505P00141000 P 05/05/17 141.0 19.10 23.20
CME 170505P00145000 P 05/05/17 145.0 23.10 27.20
CME 170505P00150000 P 05/05/17 150.0 28.00 32.00
CME 170505P00155000 P 05/05/17 155.0 33.10 37.40
CME 170519C00080000 C 05/19/17 80.0 37.70 42.10
CME 170519C00085000 C 05/19/17 85.0 32.70 37.00
CME 170519C00090000 C 05/19/17 90.0 27.70 32.30
CME 170519C00095000 C 05/19/17 95.0 23.10 27.10
CME 170519C00100000 C 05/19/17 100.0 18.20 22.30
CME 170519C00105000 C 05/19/17 105.0 14.20 17.20
CME 170519C00110000 C 05/19/17 110.0 9.10 11.50
CME 170519C00115000 C 05/19/17 115.0 6.00 7.00
CME 170519C00120000 C 05/19/17 120.0 3.40 3.70
CME 170519C00125000 C 05/19/17 125.0 1.45 1.65
CME 170519C00130000 C 05/19/17 130.0 0.45 0.70
CME 170519C00135000 C 05/19/17 135.0 0.10 0.30
CME 170519C00140000 C 05/19/17 140.0 0.00 0.15
CME 170519C00145000 C 05/19/17 145.0 0.00 0.10
CME 170519C00150000 C 05/19/17 150.0 0.00 0.10
CME 170519C00155000 C 05/19/17 155.0 0.00 0.05
CME 170519C00160000 C 05/19/17 160.0 0.00 0.05
CME 170519C00165000 C 05/19/17 165.0 0.00 0.05
CME 170519C00170000 C 05/19/17 170.0 0.00 0.10
CME 170519P00080000 P 05/19/17 80.0 0.00 0.05
CME 170519P00085000 P 05/19/17 85.0 0.00 0.10
CME 170519P00090000 P 05/19/17 90.0 0.00 0.10
CME 170519P00095000 P 05/19/17 95.0 0.00 0.15
CME 170519P00100000 P 05/19/17 100.0 0.10 0.30
CME 170519P00105000 P 05/19/17 105.0 0.25 0.60
CME 170519P00110000 P 05/19/17 110.0 0.80 1.00
CME 170519P00115000 P 05/19/17 115.0 1.65 1.85
CME 170519P00120000 P 05/19/17 120.0 3.40 3.70
CME 170519P00125000 P 05/19/17 125.0 4.50 6.70
CME 170519P00130000 P 05/19/17 130.0 8.90 12.20
CME 170519P00135000 P 05/19/17 135.0 13.10 17.20
CME 170519P00140000 P 05/19/17 140.0 18.00 22.20
CME 170519P00145000 P 05/19/17 145.0 23.00 27.10
CME 170519P00150000 P 05/19/17 150.0 28.00 32.10
CME 170519P00155000 P 05/19/17 155.0 33.00 37.00
CME 170519P00160000 P 05/19/17 160.0 37.80 42.10
CME 170519P00165000 P 05/19/17 165.0 43.00 47.30
CME 170519P00170000 P 05/19/17 170.0 48.00 52.20
CME 170616C00055000 C 06/16/17 55.0 62.60 67.10
CME 170616C00060000 C 06/16/17 60.0 57.60 62.30
CME 170616C00065000 C 06/16/17 65.0 52.70 57.20
CME 170616C00070000 C 06/16/17 70.0 47.70 51.80
CME 170616C00075000 C 06/16/17 75.0 42.70 47.30
CME 170616C00080000 C 06/16/17 80.0 37.70 42.30
CME 170616C00085000 C 06/16/17 85.0 32.80 37.20
CME 170616C00090000 C 06/16/17 90.0 28.10 32.50
CME 170616C00092500 C 06/16/17 92.5 25.70 30.00
CME 170616C00095000 C 06/16/17 95.0 23.10 27.30
CME 170616C00097500 C 06/16/17 97.5 20.90 25.10
CME 170616C00100000 C 06/16/17 100.0 19.00 23.00
CME 170616C00105000 C 06/16/17 105.0 14.20 17.50
CME 170616C00110000 C 06/16/17 110.0 10.30 11.50
CME 170616C00115000 C 06/16/17 115.0 6.90 7.60
CME 170616C00120000 C 06/16/17 120.0 4.00 4.40
CME 170616C00125000 C 06/16/17 125.0 1.85 2.20
CME 170616C00130000 C 06/16/17 130.0 0.60 1.00
CME 170616C00135000 C 06/16/17 135.0 0.25 0.40
CME 170616C00140000 C 06/16/17 140.0 0.00 0.20
CME 170616C00145000 C 06/16/17 145.0 0.00 0.15
CME 170616C00150000 C 06/16/17 150.0 0.00 0.05
CME 170616C00155000 C 06/16/17 155.0 0.00 0.05
CME 170616P00055000 P 06/16/17 55.0 0.00 0.10
CME 170616P00060000 P 06/16/17 60.0 0.00 0.10
CME 170616P00065000 P 06/16/17 65.0 0.00 0.10
CME 170616P00070000 P 06/16/17 70.0 0.00 0.10
CME 170616P00075000 P 06/16/17 75.0 0.00 0.10
CME 170616P00080000 P 06/16/17 80.0 0.00 0.15
CME 170616P00085000 P 06/16/17 85.0 0.05 0.15
CME 170616P00090000 P 06/16/17 90.0 0.10 0.25
CME 170616P00092500 P 06/16/17 92.5 0.15 0.35
CME 170616P00095000 P 06/16/17 95.0 0.20 0.35
CME 170616P00097500 P 06/16/17 97.5 0.25 0.45
CME 170616P00100000 P 06/16/17 100.0 0.30 0.55
CME 170616P00105000 P 06/16/17 105.0 0.60 0.95
CME 170616P00110000 P 06/16/17 110.0 1.15 1.50
CME 170616P00115000 P 06/16/17 115.0 2.40 2.75
CME 170616P00120000 P 06/16/17 120.0 4.00 4.70
CME 170616P00125000 P 06/16/17 125.0 7.10 7.80
CME 170616P00130000 P 06/16/17 130.0 10.80 12.60
CME 170616P00135000 P 06/16/17 135.0 14.50 18.40
CME 170616P00140000 P 06/16/17 140.0 18.50 22.90
CME 170616P00145000 P 06/16/17 145.0 23.60 27.80
CME 170616P00150000 P 06/16/17 150.0 28.40 32.80
CME 170616P00155000 P 06/16/17 155.0 33.40 37.80
CME 170915C00060000 C 09/15/17 60.0 57.60 62.10
CME 170915C00065000 C 09/15/17 65.0 52.70 57.00
CME 170915C00070000 C 09/15/17 70.0 47.70 52.20
CME 170915C00075000 C 09/15/17 75.0 43.20 47.20
CME 170915C00080000 C 09/15/17 80.0 38.10 42.20
CME 170915C00085000 C 09/15/17 85.0 33.30 37.50
CME 170915C00090000 C 09/15/17 90.0 28.50 32.50
CME 170915C00095000 C 09/15/17 95.0 23.60 27.90
CME 170915C00100000 C 09/15/17 100.0 19.40 22.70
CME 170915C00105000 C 09/15/17 105.0 15.20 17.00
CME 170915C00110000 C 09/15/17 110.0 12.00 12.90
CME 170915C00115000 C 09/15/17 115.0 8.40 9.30
CME 170915C00120000 C 09/15/17 120.0 5.50 6.30
CME 170915C00125000 C 09/15/17 125.0 3.40 4.00
CME 170915C00130000 C 09/15/17 130.0 1.95 2.50
CME 170915C00135000 C 09/15/17 135.0 0.90 1.45
CME 170915C00140000 C 09/15/17 140.0 0.50 0.80
CME 170915C00145000 C 09/15/17 145.0 0.15 0.75
CME 170915C00150000 C 09/15/17 150.0 0.00 0.55
CME 170915C00155000 C 09/15/17 155.0 0.00 0.25
CME 170915C00160000 C 09/15/17 160.0 0.00 0.20
CME 170915C00165000 C 09/15/17 165.0 0.00 0.15
CME 170915C00170000 C 09/15/17 170.0 0.00 0.10
CME 170915C00175000 C 09/15/17 175.0 0.00 0.10
CME 170915P00060000 P 09/15/17 60.0 0.00 0.15
CME 170915P00065000 P 09/15/17 65.0 0.00 0.25
CME 170915P00070000 P 09/15/17 70.0 0.00 0.30
CME 170915P00075000 P 09/15/17 75.0 0.05 0.55
CME 170915P00080000 P 09/15/17 80.0 0.10 0.75
CME 170915P00085000 P 09/15/17 85.0 0.15 0.50
CME 170915P00090000 P 09/15/17 90.0 0.40 1.05
CME 170915P00095000 P 09/15/17 95.0 0.65 1.10
CME 170915P00100000 P 09/15/17 100.0 1.10 1.55
CME 170915P00105000 P 09/15/17 105.0 1.80 2.25
CME 170915P00110000 P 09/15/17 110.0 2.60 3.30
CME 170915P00115000 P 09/15/17 115.0 4.10 4.80
CME 170915P00120000 P 09/15/17 120.0 5.90 6.90
CME 170915P00125000 P 09/15/17 125.0 8.80 9.80
CME 170915P00130000 P 09/15/17 130.0 11.20 14.40
CME 170915P00135000 P 09/15/17 135.0 15.60 18.50
CME 170915P00140000 P 09/15/17 140.0 19.70 23.00
CME 170915P00145000 P 09/15/17 145.0 24.00 28.40
CME 170915P00150000 P 09/15/17 150.0 28.70 33.10
CME 170915P00155000 P 09/15/17 155.0 33.50 37.90
CME 170915P00160000 P 09/15/17 160.0 38.50 42.90
CME 170915P00165000 P 09/15/17 165.0 43.50 47.90
CME 170915P00170000 P 09/15/17 170.0 48.60 52.90
CME 170915P00175000 P 09/15/17 175.0 53.30 57.70
CME 180119C00042500 C 01/19/18 42.5 75.00 79.50
CME 180119C00045000 C 01/19/18 45.0 72.50 77.00
CME 180119C00047500 C 01/19/18 47.5 70.00 74.50
CME 180119C00050000 C 01/19/18 50.0 67.50 72.00
CME 180119C00055000 C 01/19/18 55.0 62.50 67.00
CME 180119C00060000 C 01/19/18 60.0 57.50 62.00
CME 180119C00065000 C 01/19/18 65.0 52.50 57.00
CME 180119C00070000 C 01/19/18 70.0 47.50 52.00
CME 180119C00075000 C 01/19/18 75.0 42.50 47.00
CME 180119C00077500 C 01/19/18 77.5 40.00 44.50
CME 180119C00080000 C 01/19/18 80.0 37.60 42.50
CME 180119C00082500 C 01/19/18 82.5 35.50 40.00
CME 180119C00085000 C 01/19/18 85.0 33.10 37.90
CME 180119C00087500 C 01/19/18 87.5 30.90 35.50
CME 180119C00090000 C 01/19/18 90.0 28.60 33.00
CME 180119C00092500 C 01/19/18 92.5 26.00 30.80
CME 180119C00095000 C 01/19/18 95.0 24.20 27.90
CME 180119C00097500 C 01/19/18 97.5 22.10 25.80
CME 180119C00100000 C 01/19/18 100.0 19.90 23.50
CME 180119C00105000 C 01/19/18 105.0 15.70 19.60
CME 180119C00110000 C 01/19/18 110.0 12.10 15.80
CME 180119C00115000 C 01/19/18 115.0 10.20 11.00
CME 180119C00120000 C 01/19/18 120.0 7.60 8.20
CME 180119C00125000 C 01/19/18 125.0 5.50 6.10
CME 180119C00130000 C 01/19/18 130.0 3.60 4.30
CME 180119C00135000 C 01/19/18 135.0 1.95 2.95
CME 180119C00140000 C 01/19/18 140.0 1.50 2.10
CME 180119C00145000 C 01/19/18 145.0 1.10 1.60
CME 180119C00150000 C 01/19/18 150.0 0.70 1.20
CME 180119C00155000 C 01/19/18 155.0 0.30 0.95
CME 180119C00160000 C 01/19/18 160.0 0.10 0.75
CME 180119P00042500 P 01/19/18 42.5 0.00 0.20
CME 180119P00045000 P 01/19/18 45.0 0.00 0.15
CME 180119P00047500 P 01/19/18 47.5 0.00 0.30
CME 180119P00050000 P 01/19/18 50.0 0.00 0.45
CME 180119P00055000 P 01/19/18 55.0 0.05 0.60
CME 180119P00060000 P 01/19/18 60.0 0.05 0.90
CME 180119P00065000 P 01/19/18 65.0 0.15 1.00
CME 180119P00070000 P 01/19/18 70.0 0.35 0.80
CME 180119P00075000 P 01/19/18 75.0 0.60 1.25
CME 180119P00077500 P 01/19/18 77.5 0.70 1.45
CME 180119P00080000 P 01/19/18 80.0 0.85 1.95
CME 180119P00082500 P 01/19/18 82.5 1.20 1.60
CME 180119P00085000 P 01/19/18 85.0 1.35 1.95
CME 180119P00087500 P 01/19/18 87.5 1.60 2.25
CME 180119P00090000 P 01/19/18 90.0 1.85 2.30
CME 180119P00092500 P 01/19/18 92.5 2.15 2.50
CME 180119P00095000 P 01/19/18 95.0 2.45 2.75
CME 180119P00097500 P 01/19/18 97.5 2.80 3.20
CME 180119P00100000 P 01/19/18 100.0 3.30 3.70
CME 180119P00105000 P 01/19/18 105.0 4.40 4.90
CME 180119P00110000 P 01/19/18 110.0 5.90 6.50
CME 180119P00115000 P 01/19/18 115.0 7.90 8.50
CME 180119P00120000 P 01/19/18 120.0 10.40 11.00
CME 180119P00125000 P 01/19/18 125.0 12.30 14.10
CME 180119P00130000 P 01/19/18 130.0 15.30 18.90
CME 180119P00135000 P 01/19/18 135.0 19.00 22.90
CME 180119P00140000 P 01/19/18 140.0 23.20 27.00
CME 180119P00145000 P 01/19/18 145.0 27.60 31.50
CME 180119P00150000 P 01/19/18 150.0 32.00 36.50
CME 180119P00155000 P 01/19/18 155.0 36.70 41.50
CME 180119P00160000 P 01/19/18 160.0 41.50 46.00
CME 190118C00060000 C 01/18/19 60.0 57.50 62.50
CME 190118C00065000 C 01/18/19 65.0 52.50 57.50
CME 190118C00070000 C 01/18/19 70.0 47.50 52.00
CME 190118C00075000 C 01/18/19 75.0 42.50 47.00
CME 190118C00080000 C 01/18/19 80.0 38.00 42.80
CME 190118C00085000 C 01/18/19 85.0 33.00 37.50
CME 190118C00090000 C 01/18/19 90.0 29.00 33.50
CME 190118C00095000 C 01/18/19 95.0 24.60 28.90
CME 190118C00100000 C 01/18/19 100.0 20.70 24.90
CME 190118C00105000 C 01/18/19 105.0 17.70 21.40
CME 190118C00110000 C 01/18/19 110.0 14.70 17.20
CME 190118C00115000 C 01/18/19 115.0 11.80 14.20
CME 190118C00120000 C 01/18/19 120.0 9.30 11.80
CME 190118C00125000 C 01/18/19 125.0 7.10 9.90
CME 190118C00130000 C 01/18/19 130.0 5.60 7.90
CME 190118C00135000 C 01/18/19 135.0 4.10 6.60
CME 190118C00140000 C 01/18/19 140.0 3.10 5.30
CME 190118C00145000 C 01/18/19 145.0 2.25 4.10
CME 190118C00150000 C 01/18/19 150.0 1.60 3.20
CME 190118C00155000 C 01/18/19 155.0 1.15 2.65
CME 190118C00160000 C 01/18/19 160.0 0.75 2.65
CME 190118C00165000 C 01/18/19 165.0 0.50 2.10
CME 190118C00170000 C 01/18/19 170.0 0.25 1.70
CME 190118C00175000 C 01/18/19 175.0 0.25 1.30
CME 190118C00180000 C 01/18/19 180.0 0.00 1.15
CME 190118P00060000 P 01/18/19 60.0 0.95 2.40
CME 190118P00065000 P 01/18/19 65.0 1.20 2.80
CME 190118P00070000 P 01/18/19 70.0 1.55 3.30
CME 190118P00075000 P 01/18/19 75.0 2.20 3.80
CME 190118P00080000 P 01/18/19 80.0 2.80 4.00
CME 190118P00085000 P 01/18/19 85.0 3.60 4.90
CME 190118P00090000 P 01/18/19 90.0 4.50 5.80
CME 190118P00095000 P 01/18/19 95.0 5.30 7.40
CME 190118P00100000 P 01/18/19 100.0 7.10 9.20
CME 190118P00105000 P 01/18/19 105.0 7.80 10.80
CME 190118P00110000 P 01/18/19 110.0 10.80 13.10
CME 190118P00115000 P 01/18/19 115.0 12.00 15.80
CME 190118P00120000 P 01/18/19 120.0 14.60 18.40
CME 190118P00125000 P 01/18/19 125.0 18.70 21.60
CME 190118P00130000 P 01/18/19 130.0 21.90 24.80
CME 190118P00135000 P 01/18/19 135.0 24.70 28.90
CME 190118P00140000 P 01/18/19 140.0 28.80 32.70
CME 190118P00145000 P 01/18/19 145.0 32.70 36.80
CME 190118P00150000 P 01/18/19 150.0 36.60 40.90
CME 190118P00155000 P 01/18/19 155.0 41.10 45.50
CME 190118P00160000 P 01/18/19 160.0 45.00 49.50
CME 190118P00165000 P 01/18/19 165.0 49.80 54.40
CME 190118P00170000 P 01/18/19 170.0 54.50 59.00
CME 190118P00175000 P 01/18/19 175.0 59.00 63.50
CME 190118P00180000 P 01/18/19 180.0 63.50 68.00

OPRA data is delayed 15 minutes.