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 (2015-01-16)Premium Content

Cme Group Inc (CME)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 150130C00060000 C 01/30/15 60.0 26.50 30.40
CME 150130C00065000 C 01/30/15 65.0 21.50 25.40
CME 150130C00070000 C 01/30/15 70.0 16.50 20.50
CME 150130C00072500 C 01/30/15 72.5 14.00 18.00
CME 150130C00073000 C 01/30/15 73.0 13.30 17.50
CME 150130C00073500 C 01/30/15 73.5 13.00 17.00
CME 150130C00074000 C 01/30/15 74.0 12.50 16.40
CME 150130C00074500 C 01/30/15 74.5 11.90 16.00
CME 150130C00075000 C 01/30/15 75.0 11.50 15.30
CME 150130C00076000 C 01/30/15 76.0 10.40 14.30
CME 150130C00076500 C 01/30/15 76.5 10.00 13.80
CME 150130C00077000 C 01/30/15 77.0 9.50 13.30
CME 150130C00077500 C 01/30/15 77.5 8.90 13.00
CME 150130C00078000 C 01/30/15 78.0 8.50 12.30
CME 150130C00078500 C 01/30/15 78.5 8.00 11.80
CME 150130C00079000 C 01/30/15 79.0 8.10 10.10
CME 150130C00079500 C 01/30/15 79.5 7.60 9.60
CME 150130C00080000 C 01/30/15 80.0 7.20 9.10
CME 150130C00080500 C 01/30/15 80.5 6.50 8.60
CME 150130C00081000 C 01/30/15 81.0 6.30 8.10
CME 150130C00081500 C 01/30/15 81.5 6.20 7.60
CME 150130C00082000 C 01/30/15 82.0 5.70 7.10
CME 150130C00082500 C 01/30/15 82.5 5.00 6.80
CME 150130C00083000 C 01/30/15 83.0 4.80 6.80
CME 150130C00083500 C 01/30/15 83.5 3.80 5.80
CME 150130C00084000 C 01/30/15 84.0 3.50 5.20
CME 150130C00084500 C 01/30/15 84.5 3.00 4.70
CME 150130C00085000 C 01/30/15 85.0 3.00 4.50
CME 150130C00085500 C 01/30/15 85.5 2.20 3.80
CME 150130C00086000 C 01/30/15 86.0 1.10 4.50
CME 150130C00086500 C 01/30/15 86.5 1.85 3.00
CME 150130C00087000 C 01/30/15 87.0 1.55 2.40
CME 150130C00087500 C 01/30/15 87.5 1.40 2.00
CME 150130C00088000 C 01/30/15 88.0 1.20 1.70
CME 150130C00088500 C 01/30/15 88.5 0.90 1.25
CME 150130C00089000 C 01/30/15 89.0 0.70 0.90
CME 150130C00089500 C 01/30/15 89.5 0.50 0.60
CME 150130C00090000 C 01/30/15 90.0 0.30 0.55
CME 150130C00090500 C 01/30/15 90.5 0.05 0.40
CME 150130C00091000 C 01/30/15 91.0 0.00 0.30
CME 150130C00092000 C 01/30/15 92.0 0.00 0.15
CME 150130C00093000 C 01/30/15 93.0 0.00 0.10
CME 150130C00094000 C 01/30/15 94.0 0.00 0.05
CME 150130C00095000 C 01/30/15 95.0 0.00 0.05
CME 150130C00096000 C 01/30/15 96.0 0.00 0.15
CME 150130C00097000 C 01/30/15 97.0 0.00 0.15
CME 150130C00098000 C 01/30/15 98.0 0.00 0.15
CME 150130C00099000 C 01/30/15 99.0 0.00 0.15
CME 150130C00100000 C 01/30/15 100.0 0.00 0.15
CME 150130C00101000 C 01/30/15 101.0 0.00 0.15
CME 150130C00102000 C 01/30/15 102.0 0.00 0.15
CME 150130C00103000 C 01/30/15 103.0 0.00 0.15
CME 150130C00104000 C 01/30/15 104.0 0.00 0.15
CME 150130C00105000 C 01/30/15 105.0 0.00 0.15
CME 150130C00110000 C 01/30/15 110.0 0.00 0.15
CME 150130P00060000 P 01/30/15 60.0 0.00 0.15
CME 150130P00065000 P 01/30/15 65.0 0.00 0.15
CME 150130P00070000 P 01/30/15 70.0 0.00 0.15
CME 150130P00072500 P 01/30/15 72.5 0.00 0.15
CME 150130P00073000 P 01/30/15 73.0 0.00 0.15
CME 150130P00073500 P 01/30/15 73.5 0.00 0.05
CME 150130P00074000 P 01/30/15 74.0 0.00 0.05
CME 150130P00074500 P 01/30/15 74.5 0.00 0.05
CME 150130P00075000 P 01/30/15 75.0 0.00 0.15
CME 150130P00076000 P 01/30/15 76.0 0.00 0.10
CME 150130P00076500 P 01/30/15 76.5 0.00 0.10
CME 150130P00077000 P 01/30/15 77.0 0.00 0.10
CME 150130P00077500 P 01/30/15 77.5 0.00 0.15
CME 150130P00078000 P 01/30/15 78.0 0.00 0.15
CME 150130P00078500 P 01/30/15 78.5 0.00 0.15
CME 150130P00079000 P 01/30/15 79.0 0.00 0.20
CME 150130P00079500 P 01/30/15 79.5 0.00 0.20
CME 150130P00080000 P 01/30/15 80.0 0.00 0.20
CME 150130P00080500 P 01/30/15 80.5 0.00 0.25
CME 150130P00081000 P 01/30/15 81.0 0.00 0.25
CME 150130P00081500 P 01/30/15 81.5 0.00 0.25
CME 150130P00082000 P 01/30/15 82.0 0.00 0.30
CME 150130P00082500 P 01/30/15 82.5 0.05 0.30
CME 150130P00083000 P 01/30/15 83.0 0.05 0.30
CME 150130P00083500 P 01/30/15 83.5 0.05 0.30
CME 150130P00084000 P 01/30/15 84.0 0.10 0.30
CME 150130P00084500 P 01/30/15 84.5 0.10 0.35
CME 150130P00085000 P 01/30/15 85.0 0.10 0.35
CME 150130P00085500 P 01/30/15 85.5 0.15 0.40
CME 150130P00086000 P 01/30/15 86.0 0.20 0.45
CME 150130P00086500 P 01/30/15 86.5 0.25 0.45
CME 150130P00087000 P 01/30/15 87.0 0.35 0.60
CME 150130P00087500 P 01/30/15 87.5 0.45 0.70
CME 150130P00088000 P 01/30/15 88.0 0.60 0.90
CME 150130P00088500 P 01/30/15 88.5 0.90 1.10
CME 150130P00089000 P 01/30/15 89.0 1.05 1.35
CME 150130P00089500 P 01/30/15 89.5 1.20 1.70
CME 150130P00090000 P 01/30/15 90.0 1.50 2.30
CME 150130P00090500 P 01/30/15 90.5 1.90 2.75
CME 150130P00091000 P 01/30/15 91.0 2.25 3.30
CME 150130P00092000 P 01/30/15 92.0 2.45 5.30
CME 150130P00093000 P 01/30/15 93.0 4.00 5.30
CME 150130P00094000 P 01/30/15 94.0 5.00 6.30
CME 150130P00095000 P 01/30/15 95.0 6.00 7.30
CME 150130P00096000 P 01/30/15 96.0 6.20 8.30
CME 150130P00097000 P 01/30/15 97.0 6.80 9.30
CME 150130P00098000 P 01/30/15 98.0 7.60 11.50
CME 150130P00099000 P 01/30/15 99.0 8.80 11.30
CME 150130P00100000 P 01/30/15 100.0 9.60 13.70
CME 150130P00101000 P 01/30/15 101.0 10.70 14.20
CME 150130P00102000 P 01/30/15 102.0 11.50 15.60
CME 150130P00103000 P 01/30/15 103.0 12.50 16.60
CME 150130P00104000 P 01/30/15 104.0 13.50 17.50
CME 150130P00105000 P 01/30/15 105.0 14.50 18.60
CME 150130P00110000 P 01/30/15 110.0 19.40 23.50
CME 150206C00070000 C 02/06/15 70.0 16.50 20.40
CME 150206C00075000 C 02/06/15 75.0 11.60 15.30
CME 150206C00076500 C 02/06/15 76.5 10.10 13.90
CME 150206C00077000 C 02/06/15 77.0 9.60 13.40
CME 150206C00077500 C 02/06/15 77.5 9.10 12.90
CME 150206C00078000 C 02/06/15 78.0 9.40 12.20
CME 150206C00078500 C 02/06/15 78.5 8.60 11.80
CME 150206C00079000 C 02/06/15 79.0 8.00 11.50
CME 150206C00079500 C 02/06/15 79.5 7.70 9.90
CME 150206C00080000 C 02/06/15 80.0 7.00 10.40
CME 150206C00080500 C 02/06/15 80.5 7.40 9.00
CME 150206C00081000 C 02/06/15 81.0 6.90 8.40
CME 150206C00081500 C 02/06/15 81.5 6.50 7.80
CME 150206C00082000 C 02/06/15 82.0 5.80 7.50
CME 150206C00082500 C 02/06/15 82.5 5.60 6.80
CME 150206C00083000 C 02/06/15 83.0 4.90 7.50
CME 150206C00083500 C 02/06/15 83.5 4.20 5.90
CME 150206C00084000 C 02/06/15 84.0 3.30 5.50
CME 150206C00084500 C 02/06/15 84.5 3.90 5.00
CME 150206C00085000 C 02/06/15 85.0 3.10 5.20
CME 150206C00085500 C 02/06/15 85.5 3.40 4.10
CME 150206C00086000 C 02/06/15 86.0 3.10 3.70
CME 150206C00086500 C 02/06/15 86.5 2.80 3.30
CME 150206C00087000 C 02/06/15 87.0 2.45 2.90
CME 150206C00087500 C 02/06/15 87.5 2.10 2.55
CME 150206C00088000 C 02/06/15 88.0 1.80 2.25
CME 150206C00088500 C 02/06/15 88.5 1.50 1.95
CME 150206C00089000 C 02/06/15 89.0 1.25 1.65
CME 150206C00089500 C 02/06/15 89.5 1.05 1.40
CME 150206C00090000 C 02/06/15 90.0 0.85 1.20
CME 150206C00090500 C 02/06/15 90.5 0.65 1.00
CME 150206C00091000 C 02/06/15 91.0 0.50 0.80
CME 150206C00092000 C 02/06/15 92.0 0.30 0.55
CME 150206C00093000 C 02/06/15 93.0 0.15 0.45
CME 150206C00094000 C 02/06/15 94.0 0.05 0.30
CME 150206C00095000 C 02/06/15 95.0 0.00 0.25
CME 150206C00096000 C 02/06/15 96.0 0.00 0.20
CME 150206C00097000 C 02/06/15 97.0 0.00 0.15
CME 150206C00098000 C 02/06/15 98.0 0.00 0.10
CME 150206C00099000 C 02/06/15 99.0 0.00 0.10
CME 150206C00100000 C 02/06/15 100.0 0.00 0.10
CME 150206C00101000 C 02/06/15 101.0 0.00 0.10
CME 150206C00102000 C 02/06/15 102.0 0.00 0.05
CME 150206C00103000 C 02/06/15 103.0 0.00 0.05
CME 150206C00104000 C 02/06/15 104.0 0.00 0.05
CME 150206C00105000 C 02/06/15 105.0 0.00 0.05
CME 150206C00106000 C 02/06/15 106.0 0.00 0.05
CME 150206C00107000 C 02/06/15 107.0 0.00 0.05
CME 150206P00070000 P 02/06/15 70.0 0.00 0.10
CME 150206P00075000 P 02/06/15 75.0 0.00 0.25
CME 150206P00076500 P 02/06/15 76.5 0.05 0.30
CME 150206P00077000 P 02/06/15 77.0 0.05 0.35
CME 150206P00077500 P 02/06/15 77.5 0.05 0.35
CME 150206P00078000 P 02/06/15 78.0 0.05 0.35
CME 150206P00078500 P 02/06/15 78.5 0.05 0.40
CME 150206P00079000 P 02/06/15 79.0 0.05 0.40
CME 150206P00079500 P 02/06/15 79.5 0.05 0.40
CME 150206P00080000 P 02/06/15 80.0 0.10 0.45
CME 150206P00080500 P 02/06/15 80.5 0.10 0.45
CME 150206P00081000 P 02/06/15 81.0 0.10 0.50
CME 150206P00081500 P 02/06/15 81.5 0.15 0.50
CME 150206P00082000 P 02/06/15 82.0 0.15 0.50
CME 150206P00082500 P 02/06/15 82.5 0.20 0.55
CME 150206P00083000 P 02/06/15 83.0 0.20 0.60
CME 150206P00083500 P 02/06/15 83.5 0.30 0.50
CME 150206P00084000 P 02/06/15 84.0 0.35 0.60
CME 150206P00084500 P 02/06/15 84.5 0.40 0.75
CME 150206P00085000 P 02/06/15 85.0 0.45 0.85
CME 150206P00085500 P 02/06/15 85.5 0.55 0.90
CME 150206P00086000 P 02/06/15 86.0 0.60 1.00
CME 150206P00086500 P 02/06/15 86.5 0.75 1.15
CME 150206P00087000 P 02/06/15 87.0 0.80 1.25
CME 150206P00087500 P 02/06/15 87.5 0.95 1.45
CME 150206P00088000 P 02/06/15 88.0 1.15 1.60
CME 150206P00088500 P 02/06/15 88.5 1.40 1.85
CME 150206P00089000 P 02/06/15 89.0 1.60 2.05
CME 150206P00089500 P 02/06/15 89.5 1.90 2.35
CME 150206P00090000 P 02/06/15 90.0 2.20 2.70
CME 150206P00090500 P 02/06/15 90.5 2.55 3.00
CME 150206P00091000 P 02/06/15 91.0 2.75 3.70
CME 150206P00092000 P 02/06/15 92.0 2.30 5.00
CME 150206P00093000 P 02/06/15 93.0 3.60 6.50
CME 150206P00094000 P 02/06/15 94.0 4.50 7.60
CME 150206P00095000 P 02/06/15 95.0 5.50 7.50
CME 150206P00096000 P 02/06/15 96.0 6.00 9.60
CME 150206P00097000 P 02/06/15 97.0 6.80 10.60
CME 150206P00098000 P 02/06/15 98.0 7.90 11.60
CME 150206P00099000 P 02/06/15 99.0 8.80 12.60
CME 150206P00100000 P 02/06/15 100.0 9.80 13.60
CME 150206P00101000 P 02/06/15 101.0 10.80 14.80
CME 150206P00102000 P 02/06/15 102.0 11.60 15.60
CME 150206P00103000 P 02/06/15 103.0 12.50 16.70
CME 150206P00104000 P 02/06/15 104.0 13.50 17.50
CME 150206P00105000 P 02/06/15 105.0 14.50 18.70
CME 150206P00106000 P 02/06/15 106.0 15.50 19.70
CME 150206P00107000 P 02/06/15 107.0 16.50 20.50
CME 150213C00070000 C 02/13/15 70.0 16.50 20.40
CME 150213C00075000 C 02/13/15 75.0 11.60 15.40
CME 150213C00076000 C 02/13/15 76.0 11.50 13.60
CME 150213C00076500 C 02/13/15 76.5 10.30 14.10
CME 150213C00077000 C 02/13/15 77.0 10.60 12.30
CME 150213C00077500 C 02/13/15 77.5 9.20 13.20
CME 150213C00078000 C 02/13/15 78.0 8.70 12.60
CME 150213C00078500 C 02/13/15 78.5 8.20 12.10
CME 150213C00079000 C 02/13/15 79.0 8.60 10.50
CME 150213C00079500 C 02/13/15 79.5 7.90 9.80
CME 150213C00080000 C 02/13/15 80.0 7.10 9.50
CME 150213C00080500 C 02/13/15 80.5 7.60 8.80
CME 150213C00081000 C 02/13/15 81.0 7.10 8.50
CME 150213C00081500 C 02/13/15 81.5 6.20 7.90
CME 150213C00082000 C 02/13/15 82.0 6.00 7.40
CME 150213C00082500 C 02/13/15 82.5 5.80 7.00
CME 150213C00083000 C 02/13/15 83.0 5.30 6.50
CME 150213C00083500 C 02/13/15 83.5 4.50 6.10
CME 150213C00084000 C 02/13/15 84.0 4.40 5.60
CME 150213C00084500 C 02/13/15 84.5 3.70 5.20
CME 150213C00085000 C 02/13/15 85.0 4.00 4.80
CME 150213C00085500 C 02/13/15 85.5 3.80 4.40
CME 150213C00086000 C 02/13/15 86.0 3.40 4.00
CME 150213C00086500 C 02/13/15 86.5 3.00 3.60
CME 150213C00087000 C 02/13/15 87.0 2.70 3.20
CME 150213C00087500 C 02/13/15 87.5 2.40 2.85
CME 150213C00088000 C 02/13/15 88.0 2.10 2.50
CME 150213C00088500 C 02/13/15 88.5 1.80 2.25
CME 150213C00089000 C 02/13/15 89.0 1.50 1.95
CME 150213C00089500 C 02/13/15 89.5 1.25 1.70
CME 150213C00090000 C 02/13/15 90.0 1.05 1.45
CME 150213C00090500 C 02/13/15 90.5 0.85 1.25
CME 150213C00091000 C 02/13/15 91.0 0.70 1.05
CME 150213C00092000 C 02/13/15 92.0 0.45 0.75
CME 150213C00093000 C 02/13/15 93.0 0.20 0.50
CME 150213C00094000 C 02/13/15 94.0 0.10 0.45
CME 150213C00095000 C 02/13/15 95.0 0.05 0.35
CME 150213C00096000 C 02/13/15 96.0 0.00 0.25
CME 150213C00097000 C 02/13/15 97.0 0.00 0.20
CME 150213C00098000 C 02/13/15 98.0 0.00 0.15
CME 150213C00099000 C 02/13/15 99.0 0.00 0.15
CME 150213C00100000 C 02/13/15 100.0 0.00 0.10
CME 150213C00101000 C 02/13/15 101.0 0.00 0.10
CME 150213C00102000 C 02/13/15 102.0 0.00 0.10
CME 150213C00103000 C 02/13/15 103.0 0.00 0.10
CME 150213C00104000 C 02/13/15 104.0 0.00 0.10
CME 150213C00105000 C 02/13/15 105.0 0.00 0.10
CME 150213P00070000 P 02/13/15 70.0 0.05 0.15
CME 150213P00075000 P 02/13/15 75.0 0.05 0.35
CME 150213P00076000 P 02/13/15 76.0 0.10 0.40
CME 150213P00076500 P 02/13/15 76.5 0.10 0.40
CME 150213P00077000 P 02/13/15 77.0 0.10 0.45
CME 150213P00077500 P 02/13/15 77.5 0.10 0.45
CME 150213P00078000 P 02/13/15 78.0 0.10 0.45
CME 150213P00078500 P 02/13/15 78.5 0.10 0.45
CME 150213P00079000 P 02/13/15 79.0 0.10 0.50
CME 150213P00079500 P 02/13/15 79.5 0.15 0.50
CME 150213P00080000 P 02/13/15 80.0 0.15 0.55
CME 150213P00080500 P 02/13/15 80.5 0.20 0.55
CME 150213P00081000 P 02/13/15 81.0 0.20 0.60
CME 150213P00081500 P 02/13/15 81.5 0.25 0.60
CME 150213P00082000 P 02/13/15 82.0 0.30 0.65
CME 150213P00082500 P 02/13/15 82.5 0.30 0.70
CME 150213P00083000 P 02/13/15 83.0 0.40 0.75
CME 150213P00083500 P 02/13/15 83.5 0.45 0.80
CME 150213P00084000 P 02/13/15 84.0 0.50 0.85
CME 150213P00084500 P 02/13/15 84.5 0.60 0.95
CME 150213P00085000 P 02/13/15 85.0 0.65 0.90
CME 150213P00085500 P 02/13/15 85.5 0.70 1.10
CME 150213P00086000 P 02/13/15 86.0 0.80 1.25
CME 150213P00086500 P 02/13/15 86.5 0.90 1.40
CME 150213P00087000 P 02/13/15 87.0 1.05 1.50
CME 150213P00087500 P 02/13/15 87.5 1.25 1.70
CME 150213P00088000 P 02/13/15 88.0 1.40 1.85
CME 150213P00088500 P 02/13/15 88.5 1.60 2.05
CME 150213P00089000 P 02/13/15 89.0 1.85 2.30
CME 150213P00089500 P 02/13/15 89.5 2.10 2.55
CME 150213P00090000 P 02/13/15 90.0 2.40 2.80
CME 150213P00090500 P 02/13/15 90.5 2.75 3.20
CME 150213P00091000 P 02/13/15 91.0 3.10 3.50
CME 150213P00092000 P 02/13/15 92.0 3.60 5.80
CME 150213P00093000 P 02/13/15 93.0 3.80 6.60
CME 150213P00094000 P 02/13/15 94.0 5.10 7.50
CME 150213P00095000 P 02/13/15 95.0 5.10 7.60
CME 150213P00096000 P 02/13/15 96.0 6.00 9.70
CME 150213P00097000 P 02/13/15 97.0 6.90 10.60
CME 150213P00098000 P 02/13/15 98.0 7.90 11.60
CME 150213P00099000 P 02/13/15 99.0 9.00 12.60
CME 150213P00100000 P 02/13/15 100.0 9.90 13.60
CME 150213P00101000 P 02/13/15 101.0 10.80 14.60
CME 150213P00102000 P 02/13/15 102.0 11.60 15.50
CME 150213P00103000 P 02/13/15 103.0 12.50 16.70
CME 150213P00104000 P 02/13/15 104.0 13.60 17.50
CME 150213P00105000 P 02/13/15 105.0 14.60 18.50
CME 150220C00070000 C 02/20/15 70.0 16.60 20.00
CME 150220C00071000 C 02/20/15 71.0 15.60 19.40
CME 150220C00072000 C 02/20/15 72.0 14.60 18.40
CME 150220C00073000 C 02/20/15 73.0 13.70 17.40
CME 150220C00074000 C 02/20/15 74.0 12.70 16.40
CME 150220C00075000 C 02/20/15 75.0 11.70 15.40
CME 150220C00075500 C 02/20/15 75.5 11.20 14.70
CME 150220C00076000 C 02/20/15 76.0 10.80 14.70
CME 150220C00076500 C 02/20/15 76.5 10.30 14.00
CME 150220C00077000 C 02/20/15 77.0 10.70 12.40
CME 150220C00077500 C 02/20/15 77.5 9.20 13.30
CME 150220C00078000 C 02/20/15 78.0 9.00 12.70
CME 150220C00078500 C 02/20/15 78.5 8.40 12.00
CME 150220C00079000 C 02/20/15 79.0 8.00 11.50
CME 150220C00079500 C 02/20/15 79.5 8.60 10.00
CME 150220C00080000 C 02/20/15 80.0 8.10 9.50
CME 150220C00080500 C 02/20/15 80.5 7.70 9.00
CME 150220C00081000 C 02/20/15 81.0 7.10 8.60
CME 150220C00081500 C 02/20/15 81.5 6.80 8.00
CME 150220C00082000 C 02/20/15 82.0 5.30 8.10
CME 150220C00082500 C 02/20/15 82.5 6.40 7.20
CME 150220C00083000 C 02/20/15 83.0 4.80 7.60
CME 150220C00083500 C 02/20/15 83.5 5.40 6.30
CME 150220C00084000 C 02/20/15 84.0 4.90 5.90
CME 150220C00084500 C 02/20/15 84.5 4.10 5.50
CME 150220C00085000 C 02/20/15 85.0 4.20 4.90
CME 150220C00085500 C 02/20/15 85.5 4.00 4.50
CME 150220C00086000 C 02/20/15 86.0 3.60 4.10
CME 150220C00086500 C 02/20/15 86.5 3.20 3.80
CME 150220C00087000 C 02/20/15 87.0 2.90 3.40
CME 150220C00087500 C 02/20/15 87.5 2.60 3.00
CME 150220C00088000 C 02/20/15 88.0 2.30 2.70
CME 150220C00089000 C 02/20/15 89.0 1.70 2.10
CME 150220C00090000 C 02/20/15 90.0 1.30 1.60
CME 150220C00091000 C 02/20/15 91.0 0.85 1.25
CME 150220C00092500 C 02/20/15 92.5 0.60 0.85
CME 150220C00094000 C 02/20/15 94.0 0.35 0.55
CME 150220C00095000 C 02/20/15 95.0 0.25 0.40
CME 150220C00096000 C 02/20/15 96.0 0.20 0.30
CME 150220C00097500 C 02/20/15 97.5 0.10 0.20
CME 150220C00099000 C 02/20/15 99.0 0.00 0.15
CME 150220C00100000 C 02/20/15 100.0 0.00 0.15
CME 150220C00105000 C 02/20/15 105.0 0.00 0.10
CME 150220C00110000 C 02/20/15 110.0 0.00 0.10
CME 150220C00115000 C 02/20/15 115.0 0.00 0.10
CME 150220P00070000 P 02/20/15 70.0 0.05 0.25
CME 150220P00071000 P 02/20/15 71.0 0.05 0.25
CME 150220P00072000 P 02/20/15 72.0 0.05 0.30
CME 150220P00073000 P 02/20/15 73.0 0.10 0.35
CME 150220P00074000 P 02/20/15 74.0 0.10 0.40
CME 150220P00075000 P 02/20/15 75.0 0.10 0.35
CME 150220P00075500 P 02/20/15 75.5 0.10 0.40
CME 150220P00076000 P 02/20/15 76.0 0.10 0.45
CME 150220P00076500 P 02/20/15 76.5 0.10 0.45
CME 150220P00077000 P 02/20/15 77.0 0.15 0.50
CME 150220P00077500 P 02/20/15 77.5 0.15 0.50
CME 150220P00078000 P 02/20/15 78.0 0.15 0.50
CME 150220P00078500 P 02/20/15 78.5 0.20 0.55
CME 150220P00079000 P 02/20/15 79.0 0.20 0.55
CME 150220P00079500 P 02/20/15 79.5 0.25 0.60
CME 150220P00080000 P 02/20/15 80.0 0.25 0.55
CME 150220P00080500 P 02/20/15 80.5 0.30 0.65
CME 150220P00081000 P 02/20/15 81.0 0.35 0.65
CME 150220P00081500 P 02/20/15 81.5 0.40 0.70
CME 150220P00082000 P 02/20/15 82.0 0.40 0.75
CME 150220P00082500 P 02/20/15 82.5 0.45 0.80
CME 150220P00083000 P 02/20/15 83.0 0.50 0.75
CME 150220P00083500 P 02/20/15 83.5 0.60 0.90
CME 150220P00084000 P 02/20/15 84.0 0.70 1.00
CME 150220P00084500 P 02/20/15 84.5 0.70 1.10
CME 150220P00085000 P 02/20/15 85.0 0.75 1.15
CME 150220P00085500 P 02/20/15 85.5 0.95 1.25
CME 150220P00086000 P 02/20/15 86.0 0.95 1.35
CME 150220P00086500 P 02/20/15 86.5 1.10 1.50
CME 150220P00087000 P 02/20/15 87.0 1.30 1.65
CME 150220P00087500 P 02/20/15 87.5 1.40 1.80
CME 150220P00088000 P 02/20/15 88.0 1.60 2.00
CME 150220P00089000 P 02/20/15 89.0 2.00 2.45
CME 150220P00090000 P 02/20/15 90.0 2.60 3.00
CME 150220P00091000 P 02/20/15 91.0 3.20 3.70
CME 150220P00092500 P 02/20/15 92.5 4.10 5.40
CME 150220P00094000 P 02/20/15 94.0 5.20 6.80
CME 150220P00095000 P 02/20/15 95.0 6.20 7.70
CME 150220P00096000 P 02/20/15 96.0 7.00 8.70
CME 150220P00097500 P 02/20/15 97.5 8.00 11.10
CME 150220P00099000 P 02/20/15 99.0 9.00 12.60
CME 150220P00100000 P 02/20/15 100.0 10.00 13.60
CME 150220P00105000 P 02/20/15 105.0 14.60 18.60
CME 150220P00110000 P 02/20/15 110.0 19.50 23.60
CME 150220P00115000 P 02/20/15 115.0 24.40 28.60
CME 150227C00070000 C 02/27/15 70.0 16.60 20.60
CME 150227C00074000 C 02/27/15 74.0 13.00 16.50
CME 150227C00074500 C 02/27/15 74.5 12.30 16.00
CME 150227C00075000 C 02/27/15 75.0 11.80 15.50
CME 150227C00076000 C 02/27/15 76.0 10.80 14.70
CME 150227C00076500 C 02/27/15 76.5 10.30 14.20
CME 150227C00077000 C 02/27/15 77.0 9.90 13.50
CME 150227C00077500 C 02/27/15 77.5 9.30 13.10
CME 150227C00078000 C 02/27/15 78.0 9.10 12.60
CME 150227C00078500 C 02/27/15 78.5 8.40 12.10
CME 150227C00079000 C 02/27/15 79.0 8.90 11.20
CME 150227C00079500 C 02/27/15 79.5 8.30 11.00
CME 150227C00080000 C 02/27/15 80.0 8.20 9.70
CME 150227C00080500 C 02/27/15 80.5 7.30 9.40
CME 150227C00081000 C 02/27/15 81.0 7.30 8.80
CME 150227C00081500 C 02/27/15 81.5 6.30 8.30
CME 150227C00082000 C 02/27/15 82.0 6.40 7.90
CME 150227C00082500 C 02/27/15 82.5 6.40 7.40
CME 150227C00083000 C 02/27/15 83.0 5.90 7.00
CME 150227C00083500 C 02/27/15 83.5 5.40 6.50
CME 150227C00084000 C 02/27/15 84.0 4.80 6.10
CME 150227C00084500 C 02/27/15 84.5 4.10 5.70
CME 150227C00085000 C 02/27/15 85.0 4.40 5.20
CME 150227C00085500 C 02/27/15 85.5 4.00 4.80
CME 150227C00086000 C 02/27/15 86.0 3.70 4.30
CME 150227C00086500 C 02/27/15 86.5 3.30 4.00
CME 150227C00087000 C 02/27/15 87.0 3.00 3.60
CME 150227C00087500 C 02/27/15 87.5 2.70 3.30
CME 150227C00088000 C 02/27/15 88.0 2.40 2.90
CME 150227C00088500 C 02/27/15 88.5 2.10 2.60
CME 150227C00089000 C 02/27/15 89.0 1.85 2.35
CME 150227C00089500 C 02/27/15 89.5 1.60 2.05
CME 150227C00090000 C 02/27/15 90.0 1.35 1.85
CME 150227C00090500 C 02/27/15 90.5 1.15 1.60
CME 150227C00091000 C 02/27/15 91.0 1.00 1.35
CME 150227C00092000 C 02/27/15 92.0 0.70 1.10
CME 150227C00093000 C 02/27/15 93.0 0.50 0.80
CME 150227C00094000 C 02/27/15 94.0 0.25 0.65
CME 150227C00095000 C 02/27/15 95.0 0.15 0.50
CME 150227C00096000 C 02/27/15 96.0 0.10 0.40
CME 150227C00097000 C 02/27/15 97.0 0.05 0.30
CME 150227C00098000 C 02/27/15 98.0 0.00 0.25
CME 150227C00099000 C 02/27/15 99.0 0.00 0.20
CME 150227C00100000 C 02/27/15 100.0 0.00 0.15
CME 150227C00101000 C 02/27/15 101.0 0.00 0.15
CME 150227C00102000 C 02/27/15 102.0 0.00 0.10
CME 150227C00105000 C 02/27/15 105.0 0.00 0.10
CME 150227P00070000 P 02/27/15 70.0 0.05 0.30
CME 150227P00074000 P 02/27/15 74.0 0.10 0.45
CME 150227P00074500 P 02/27/15 74.5 0.15 0.40
CME 150227P00075000 P 02/27/15 75.0 0.15 0.45
CME 150227P00076000 P 02/27/15 76.0 0.15 0.45
CME 150227P00076500 P 02/27/15 76.5 0.20 0.50
CME 150227P00077000 P 02/27/15 77.0 0.20 0.50
CME 150227P00077500 P 02/27/15 77.5 0.20 0.55
CME 150227P00078000 P 02/27/15 78.0 0.25 0.60
CME 150227P00078500 P 02/27/15 78.5 0.25 0.60
CME 150227P00079000 P 02/27/15 79.0 0.30 0.65
CME 150227P00079500 P 02/27/15 79.5 0.30 0.70
CME 150227P00080000 P 02/27/15 80.0 0.30 0.70
CME 150227P00080500 P 02/27/15 80.5 0.35 0.75
CME 150227P00081000 P 02/27/15 81.0 0.40 0.80
CME 150227P00081500 P 02/27/15 81.5 0.45 0.80
CME 150227P00082000 P 02/27/15 82.0 0.45 0.85
CME 150227P00082500 P 02/27/15 82.5 0.55 0.95
CME 150227P00083000 P 02/27/15 83.0 0.60 0.90
CME 150227P00083500 P 02/27/15 83.5 0.70 0.95
CME 150227P00084000 P 02/27/15 84.0 0.75 1.00
CME 150227P00084500 P 02/27/15 84.5 0.80 1.05
CME 150227P00085000 P 02/27/15 85.0 0.90 1.15
CME 150227P00085500 P 02/27/15 85.5 1.00 1.25
CME 150227P00086000 P 02/27/15 86.0 1.15 1.40
CME 150227P00086500 P 02/27/15 86.5 1.25 1.60
CME 150227P00087000 P 02/27/15 87.0 1.35 1.70
CME 150227P00087500 P 02/27/15 87.5 1.50 1.95
CME 150227P00088000 P 02/27/15 88.0 1.70 2.10
CME 150227P00088500 P 02/27/15 88.5 1.90 2.35
CME 150227P00089000 P 02/27/15 89.0 2.15 2.60
CME 150227P00089500 P 02/27/15 89.5 2.40 2.85
CME 150227P00090000 P 02/27/15 90.0 2.70 3.20
CME 150227P00090500 P 02/27/15 90.5 3.00 3.50
CME 150227P00091000 P 02/27/15 91.0 3.40 3.80
CME 150227P00092000 P 02/27/15 92.0 3.80 4.90
CME 150227P00093000 P 02/27/15 93.0 4.50 6.10
CME 150227P00094000 P 02/27/15 94.0 5.30 6.90
CME 150227P00095000 P 02/27/15 95.0 6.20 7.70
CME 150227P00096000 P 02/27/15 96.0 7.10 9.00
CME 150227P00097000 P 02/27/15 97.0 7.00 10.70
CME 150227P00098000 P 02/27/15 98.0 8.00 11.70
CME 150227P00099000 P 02/27/15 99.0 8.90 12.60
CME 150227P00100000 P 02/27/15 100.0 9.70 13.60
CME 150227P00101000 P 02/27/15 101.0 10.90 14.60
CME 150227P00102000 P 02/27/15 102.0 11.60 15.60
CME 150227P00105000 P 02/27/15 105.0 14.80 18.50
CME 150306C00073000 C 03/06/15 73.0 13.70 17.50
CME 150306C00073500 C 03/06/15 73.5 13.20 17.00
CME 150306C00074000 C 03/06/15 74.0 12.80 16.50
CME 150306C00074500 C 03/06/15 74.5 12.30 16.00
CME 150306C00075000 C 03/06/15 75.0 11.80 15.50
CME 150306C00076000 C 03/06/15 76.0 10.90 14.60
CME 150306C00076500 C 03/06/15 76.5 10.40 14.10
CME 150306C00077000 C 03/06/15 77.0 9.90 13.60
CME 150306C00077500 C 03/06/15 77.5 9.30 13.10
CME 150306C00078000 C 03/06/15 78.0 8.90 12.60
CME 150306C00078500 C 03/06/15 78.5 8.50 12.20
CME 150306C00079000 C 03/06/15 79.0 8.00 11.60
CME 150306C00079500 C 03/06/15 79.5 8.10 10.70
CME 150306C00080000 C 03/06/15 80.0 7.80 10.00
CME 150306C00080500 C 03/06/15 80.5 7.40 9.50
CME 150306C00081000 C 03/06/15 81.0 7.00 9.10
CME 150306C00081500 C 03/06/15 81.5 6.70 8.60
CME 150306C00082000 C 03/06/15 82.0 6.20 8.20
CME 150306C00082500 C 03/06/15 82.5 5.80 7.80
CME 150306C00083000 C 03/06/15 83.0 5.40 7.20
CME 150306C00083500 C 03/06/15 83.5 4.80 6.90
CME 150306C00084000 C 03/06/15 84.0 4.60 6.40
CME 150306C00084500 C 03/06/15 84.5 4.80 5.90
CME 150306C00085000 C 03/06/15 85.0 4.60 5.40
CME 150306C00085500 C 03/06/15 85.5 4.20 4.80
CME 150306C00086000 C 03/06/15 86.0 3.80 4.50
CME 150306C00086500 C 03/06/15 86.5 3.50 4.10
CME 150306C00087000 C 03/06/15 87.0 3.10 3.80
CME 150306C00087500 C 03/06/15 87.5 2.80 3.60
CME 150306C00088000 C 03/06/15 88.0 2.50 3.10
CME 150306C00088500 C 03/06/15 88.5 2.20 2.85
CME 150306C00089000 C 03/06/15 89.0 1.95 2.60
CME 150306C00090000 C 03/06/15 90.0 1.45 2.00
CME 150306C00091000 C 03/06/15 91.0 1.10 1.65
CME 150306C00092000 C 03/06/15 92.0 0.80 1.30
CME 150306C00093000 C 03/06/15 93.0 0.55 1.00
CME 150306C00094000 C 03/06/15 94.0 0.40 0.80
CME 150306C00095000 C 03/06/15 95.0 0.25 0.65
CME 150306C00096000 C 03/06/15 96.0 0.20 0.55
CME 150306C00097000 C 03/06/15 97.0 0.15 0.45
CME 150306C00098000 C 03/06/15 98.0 0.10 0.35
CME 150306C00099000 C 03/06/15 99.0 0.10 0.30
CME 150306C00100000 C 03/06/15 100.0 0.05 0.30
CME 150306P00073000 P 03/06/15 73.0 0.15 0.60
CME 150306P00073500 P 03/06/15 73.5 0.15 0.55
CME 150306P00074000 P 03/06/15 74.0 0.15 0.65
CME 150306P00074500 P 03/06/15 74.5 0.20 0.65
CME 150306P00075000 P 03/06/15 75.0 0.20 0.60
CME 150306P00076000 P 03/06/15 76.0 0.25 0.70
CME 150306P00076500 P 03/06/15 76.5 0.30 0.70
CME 150306P00077000 P 03/06/15 77.0 0.30 0.70
CME 150306P00077500 P 03/06/15 77.5 0.30 0.85
CME 150306P00078000 P 03/06/15 78.0 0.35 0.80
CME 150306P00078500 P 03/06/15 78.5 0.40 0.90
CME 150306P00079000 P 03/06/15 79.0 0.40 0.95
CME 150306P00079500 P 03/06/15 79.5 0.45 1.00
CME 150306P00080000 P 03/06/15 80.0 0.50 1.05
CME 150306P00080500 P 03/06/15 80.5 0.55 1.10
CME 150306P00081000 P 03/06/15 81.0 0.60 1.15
CME 150306P00081500 P 03/06/15 81.5 0.65 1.25
CME 150306P00082000 P 03/06/15 82.0 0.70 1.20
CME 150306P00082500 P 03/06/15 82.5 0.75 1.20
CME 150306P00083000 P 03/06/15 83.0 0.85 1.25
CME 150306P00083500 P 03/06/15 83.5 0.90 1.30
CME 150306P00084000 P 03/06/15 84.0 1.00 1.50
CME 150306P00084500 P 03/06/15 84.5 1.10 1.65
CME 150306P00085000 P 03/06/15 85.0 1.20 1.70
CME 150306P00085500 P 03/06/15 85.5 1.30 1.85
CME 150306P00086000 P 03/06/15 86.0 1.40 2.00
CME 150306P00086500 P 03/06/15 86.5 1.55 2.20
CME 150306P00087000 P 03/06/15 87.0 1.75 2.35
CME 150306P00087500 P 03/06/15 87.5 1.85 2.45
CME 150306P00088000 P 03/06/15 88.0 2.35 2.70
CME 150306P00088500 P 03/06/15 88.5 2.30 3.10
CME 150306P00089000 P 03/06/15 89.0 2.55 3.30
CME 150306P00090000 P 03/06/15 90.0 3.10 3.90
CME 150306P00091000 P 03/06/15 91.0 3.80 4.50
CME 150306P00092000 P 03/06/15 92.0 4.20 5.50
CME 150306P00093000 P 03/06/15 93.0 4.90 7.00
CME 150306P00094000 P 03/06/15 94.0 5.70 8.10
CME 150306P00095000 P 03/06/15 95.0 5.90 9.10
CME 150306P00096000 P 03/06/15 96.0 7.10 9.90
CME 150306P00097000 P 03/06/15 97.0 7.20 11.20
CME 150306P00098000 P 03/06/15 98.0 8.10 12.10
CME 150306P00099000 P 03/06/15 99.0 9.00 13.00
CME 150306P00100000 P 03/06/15 100.0 10.00 14.00
CME 150320C00037500 C 03/20/15 37.5 49.00 53.00
CME 150320C00040000 C 03/20/15 40.0 47.00 50.60
CME 150320C00042500 C 03/20/15 42.5 44.00 48.00
CME 150320C00045000 C 03/20/15 45.0 41.50 45.60
CME 150320C00047500 C 03/20/15 47.5 39.00 43.20
CME 150320C00050000 C 03/20/15 50.0 36.40 40.60
CME 150320C00055000 C 03/20/15 55.0 31.50 35.70
CME 150320C00060000 C 03/20/15 60.0 26.50 30.50
CME 150320C00062500 C 03/20/15 62.5 24.10 28.00
CME 150320C00065000 C 03/20/15 65.0 21.60 25.40
CME 150320C00067500 C 03/20/15 67.5 19.10 22.90
CME 150320C00070000 C 03/20/15 70.0 16.60 20.30
CME 150320C00072500 C 03/20/15 72.5 14.10 18.00
CME 150320C00075000 C 03/20/15 75.0 11.80 15.80
CME 150320C00077500 C 03/20/15 77.5 10.70 12.00
CME 150320C00080000 C 03/20/15 80.0 8.20 10.20
CME 150320C00082500 C 03/20/15 82.5 5.90 7.90
CME 150320C00085000 C 03/20/15 85.0 4.90 5.40
CME 150320C00087500 C 03/20/15 87.5 3.10 3.60
CME 150320C00090000 C 03/20/15 90.0 1.90 2.20
CME 150320C00092500 C 03/20/15 92.5 1.05 1.40
CME 150320C00095000 C 03/20/15 95.0 0.60 0.80
CME 150320C00097500 C 03/20/15 97.5 0.25 0.45
CME 150320C00100000 C 03/20/15 100.0 0.15 0.25
CME 150320C00105000 C 03/20/15 105.0 0.00 0.10
CME 150320C00110000 C 03/20/15 110.0 0.00 0.10
CME 150320C00115000 C 03/20/15 115.0 0.00 0.10
CME 150320P00037500 P 03/20/15 37.5 0.00 0.05
CME 150320P00040000 P 03/20/15 40.0 0.00 0.05
CME 150320P00042500 P 03/20/15 42.5 0.00 0.05
CME 150320P00045000 P 03/20/15 45.0 0.00 0.05
CME 150320P00047500 P 03/20/15 47.5 0.00 0.05
CME 150320P00050000 P 03/20/15 50.0 0.00 0.10
CME 150320P00055000 P 03/20/15 55.0 0.00 0.10
CME 150320P00060000 P 03/20/15 60.0 0.00 0.15
CME 150320P00062500 P 03/20/15 62.5 0.05 0.25
CME 150320P00065000 P 03/20/15 65.0 0.10 0.25
CME 150320P00067500 P 03/20/15 67.5 0.10 0.30
CME 150320P00070000 P 03/20/15 70.0 0.10 0.50
CME 150320P00072500 P 03/20/15 72.5 0.20 0.50
CME 150320P00075000 P 03/20/15 75.0 0.30 0.60
CME 150320P00077500 P 03/20/15 77.5 0.40 0.80
CME 150320P00080000 P 03/20/15 80.0 0.65 1.05
CME 150320P00082500 P 03/20/15 82.5 1.00 1.40
CME 150320P00085000 P 03/20/15 85.0 1.55 2.00
CME 150320P00087500 P 03/20/15 87.5 2.30 2.90
CME 150320P00090000 P 03/20/15 90.0 3.60 4.10
CME 150320P00092500 P 03/20/15 92.5 5.00 6.50
CME 150320P00095000 P 03/20/15 95.0 6.90 8.90
CME 150320P00097500 P 03/20/15 97.5 7.90 11.70
CME 150320P00100000 P 03/20/15 100.0 10.30 14.20
CME 150320P00105000 P 03/20/15 105.0 15.20 18.70
CME 150320P00110000 P 03/20/15 110.0 20.00 24.00
CME 150320P00115000 P 03/20/15 115.0 25.00 29.00
CME 150619C00040000 C 06/19/15 40.0 46.50 50.60
CME 150619C00042500 C 06/19/15 42.5 44.00 48.10
CME 150619C00045000 C 06/19/15 45.0 41.50 45.60
CME 150619C00047500 C 06/19/15 47.5 39.00 43.10
CME 150619C00050000 C 06/19/15 50.0 36.40 40.60
CME 150619C00055000 C 06/19/15 55.0 31.50 35.40
CME 150619C00060000 C 06/19/15 60.0 26.60 30.30
CME 150619C00065000 C 06/19/15 65.0 21.70 25.50
CME 150619C00070000 C 06/19/15 70.0 17.00 20.80
CME 150619C00072500 C 06/19/15 72.5 14.60 18.40
CME 150619C00075000 C 06/19/15 75.0 12.90 16.10
CME 150619C00077500 C 06/19/15 77.5 10.70 13.70
CME 150619C00080000 C 06/19/15 80.0 8.70 11.20
CME 150619C00082500 C 06/19/15 82.5 7.70 8.70
CME 150619C00085000 C 06/19/15 85.0 6.00 6.70
CME 150619C00087500 C 06/19/15 87.5 4.50 5.00
CME 150619C00090000 C 06/19/15 90.0 3.20 3.70
CME 150619C00092500 C 06/19/15 92.5 2.30 2.65
CME 150619C00095000 C 06/19/15 95.0 1.55 1.75
CME 150619C00097500 C 06/19/15 97.5 1.05 1.25
CME 150619C00100000 C 06/19/15 100.0 0.70 0.95
CME 150619C00105000 C 06/19/15 105.0 0.30 0.55
CME 150619C00110000 C 06/19/15 110.0 0.15 0.30
CME 150619C00115000 C 06/19/15 115.0 0.00 0.20
CME 150619P00040000 P 06/19/15 40.0 0.00 0.10
CME 150619P00042500 P 06/19/15 42.5 0.00 0.10
CME 150619P00045000 P 06/19/15 45.0 0.05 0.15
CME 150619P00047500 P 06/19/15 47.5 0.05 0.20
CME 150619P00050000 P 06/19/15 50.0 0.10 0.30
CME 150619P00055000 P 06/19/15 55.0 0.15 0.45
CME 150619P00060000 P 06/19/15 60.0 0.25 0.45
CME 150619P00065000 P 06/19/15 65.0 0.40 0.75
CME 150619P00070000 P 06/19/15 70.0 0.65 1.00
CME 150619P00072500 P 06/19/15 72.5 0.85 1.25
CME 150619P00075000 P 06/19/15 75.0 1.05 1.30
CME 150619P00077500 P 06/19/15 77.5 1.45 1.95
CME 150619P00080000 P 06/19/15 80.0 1.80 2.35
CME 150619P00082500 P 06/19/15 82.5 2.40 3.00
CME 150619P00085000 P 06/19/15 85.0 3.10 3.80
CME 150619P00087500 P 06/19/15 87.5 4.10 4.90
CME 150619P00090000 P 06/19/15 90.0 5.20 6.10
CME 150619P00092500 P 06/19/15 92.5 6.80 7.80
CME 150619P00095000 P 06/19/15 95.0 7.60 9.90
CME 150619P00097500 P 06/19/15 97.5 9.10 12.40
CME 150619P00100000 P 06/19/15 100.0 11.30 14.90
CME 150619P00105000 P 06/19/15 105.0 16.00 19.70
CME 150619P00110000 P 06/19/15 110.0 20.70 24.60
CME 150619P00115000 P 06/19/15 115.0 25.50 29.40
CME 150918C00065000 C 09/18/15 65.0 21.90 25.60
CME 150918C00070000 C 09/18/15 70.0 17.30 20.90
CME 150918C00075000 C 09/18/15 75.0 13.10 15.70
CME 150918C00077500 C 09/18/15 77.5 10.80 13.60
CME 150918C00080000 C 09/18/15 80.0 9.10 12.50
CME 150918C00082500 C 09/18/15 82.5 8.40 9.50
CME 150918C00085000 C 09/18/15 85.0 6.80 7.90
CME 150918C00087500 C 09/18/15 87.5 5.50 6.30
CME 150918C00090000 C 09/18/15 90.0 4.20 5.10
CME 150918C00092500 C 09/18/15 92.5 3.20 4.00
CME 150918C00095000 C 09/18/15 95.0 2.35 3.10
CME 150918C00100000 C 09/18/15 100.0 1.20 1.75
CME 150918C00105000 C 09/18/15 105.0 0.55 1.05
CME 150918C00110000 C 09/18/15 110.0 0.25 0.65
CME 150918C00115000 C 09/18/15 115.0 0.10 0.50
CME 150918C00120000 C 09/18/15 120.0 0.15 0.35
CME 150918P00065000 P 09/18/15 65.0 0.80 1.20
CME 150918P00070000 P 09/18/15 70.0 1.25 1.80
CME 150918P00075000 P 09/18/15 75.0 1.90 2.60
CME 150918P00077500 P 09/18/15 77.5 2.35 3.10
CME 150918P00080000 P 09/18/15 80.0 2.95 3.80
CME 150918P00082500 P 09/18/15 82.5 3.60 4.60
CME 150918P00085000 P 09/18/15 85.0 4.60 5.60
CME 150918P00087500 P 09/18/15 87.5 5.60 6.70
CME 150918P00090000 P 09/18/15 90.0 6.90 8.10
CME 150918P00092500 P 09/18/15 92.5 8.30 9.60
CME 150918P00095000 P 09/18/15 95.0 9.90 11.30
CME 150918P00100000 P 09/18/15 100.0 12.40 16.30
CME 150918P00105000 P 09/18/15 105.0 17.10 20.50
CME 150918P00110000 P 09/18/15 110.0 21.40 25.10
CME 150918P00115000 P 09/18/15 115.0 26.00 29.90
CME 150918P00120000 P 09/18/15 120.0 31.10 34.80
CME 160115C00035000 C 01/15/16 35.0 51.20 56.00
CME 160115C00037500 C 01/15/16 37.5 48.70 53.00
CME 160115C00040000 C 01/15/16 40.0 46.20 51.00
CME 160115C00042500 C 01/15/16 42.5 44.00 48.50
CME 160115C00045000 C 01/15/16 45.0 41.30 46.00
CME 160115C00047500 C 01/15/16 47.5 39.00 43.50
CME 160115C00050000 C 01/15/16 50.0 36.30 41.00
CME 160115C00055000 C 01/15/16 55.0 31.50 36.00
CME 160115C00057500 C 01/15/16 57.5 29.00 33.90
CME 160115C00060000 C 01/15/16 60.0 26.60 31.00
CME 160115C00062500 C 01/15/16 62.5 24.20 29.00
CME 160115C00065000 C 01/15/16 65.0 22.00 26.30
CME 160115C00067500 C 01/15/16 67.5 19.70 24.00
CME 160115C00070000 C 01/15/16 70.0 17.60 20.90
CME 160115C00072500 C 01/15/16 72.5 15.60 18.80
CME 160115C00075000 C 01/15/16 75.0 13.30 17.10
CME 160115C00077500 C 01/15/16 77.5 11.40 15.20
CME 160115C00080000 C 01/15/16 80.0 9.50 13.90
CME 160115C00082500 C 01/15/16 82.5 8.10 12.10
CME 160115C00085000 C 01/15/16 85.0 7.30 10.50
CME 160115C00087500 C 01/15/16 87.5 5.90 9.10
CME 160115C00090000 C 01/15/16 90.0 4.20 7.10
CME 160115C00092500 C 01/15/16 92.5 3.10 5.40
CME 160115C00095000 C 01/15/16 95.0 3.00 4.50
CME 160115C00097500 C 01/15/16 97.5 1.70 4.90
CME 160115C00100000 C 01/15/16 100.0 1.15 4.00
CME 160115C00105000 C 01/15/16 105.0 0.45 3.00
CME 160115C00110000 C 01/15/16 110.0 0.50 1.40
CME 160115C00115000 C 01/15/16 115.0 0.00 1.00
CME 160115C00120000 C 01/15/16 120.0 0.00 1.00
CME 160115P00035000 P 01/15/16 35.0 0.00 0.35
CME 160115P00037500 P 01/15/16 37.5 0.15 0.95
CME 160115P00040000 P 01/15/16 40.0 0.00 1.00
CME 160115P00042500 P 01/15/16 42.5 0.00 0.95
CME 160115P00045000 P 01/15/16 45.0 0.00 1.00
CME 160115P00047500 P 01/15/16 47.5 0.05 1.00
CME 160115P00050000 P 01/15/16 50.0 0.10 1.10
CME 160115P00055000 P 01/15/16 55.0 0.35 1.35
CME 160115P00057500 P 01/15/16 57.5 0.55 1.50
CME 160115P00060000 P 01/15/16 60.0 0.90 1.70
CME 160115P00062500 P 01/15/16 62.5 1.25 2.00
CME 160115P00065000 P 01/15/16 65.0 1.35 2.35
CME 160115P00067500 P 01/15/16 67.5 1.70 2.85
CME 160115P00070000 P 01/15/16 70.0 2.20 3.40
CME 160115P00072500 P 01/15/16 72.5 2.65 4.20
CME 160115P00075000 P 01/15/16 75.0 3.50 5.20
CME 160115P00077500 P 01/15/16 77.5 4.30 5.50
CME 160115P00080000 P 01/15/16 80.0 4.80 6.50
CME 160115P00082500 P 01/15/16 82.5 5.60 8.20
CME 160115P00085000 P 01/15/16 85.0 6.10 9.30
CME 160115P00087500 P 01/15/16 87.5 7.20 10.80
CME 160115P00090000 P 01/15/16 90.0 8.60 12.40
CME 160115P00092500 P 01/15/16 92.5 10.00 13.90
CME 160115P00095000 P 01/15/16 95.0 11.50 15.80
CME 160115P00097500 P 01/15/16 97.5 13.20 17.80
CME 160115P00100000 P 01/15/16 100.0 16.50 19.70
CME 160115P00105000 P 01/15/16 105.0 20.90 23.90
CME 160115P00110000 P 01/15/16 110.0 25.50 28.60
CME 160115P00115000 P 01/15/16 115.0 28.90 32.50
CME 160115P00120000 P 01/15/16 120.0 33.00 37.30
CME 170120C00042500 C 01/20/17 42.5 44.00 48.50
CME 170120C00045000 C 01/20/17 45.0 41.30 46.00
CME 170120C00047500 C 01/20/17 47.5 39.00 43.50
CME 170120C00050000 C 01/20/17 50.0 36.50 41.00
CME 170120C00055000 C 01/20/17 55.0 31.60 36.00
CME 170120C00060000 C 01/20/17 60.0 26.90 31.00
CME 170120C00065000 C 01/20/17 65.0 22.20 26.70
CME 170120C00070000 C 01/20/17 70.0 18.00 22.00
CME 170120C00075000 C 01/20/17 75.0 14.20 18.90
CME 170120C00077500 C 01/20/17 77.5 12.50 17.00
CME 170120C00080000 C 01/20/17 80.0 11.00 15.40
CME 170120C00082500 C 01/20/17 82.5 9.50 13.90
CME 170120C00085000 C 01/20/17 85.0 8.60 11.80
CME 170120C00087500 C 01/20/17 87.5 7.30 10.50
CME 170120C00090000 C 01/20/17 90.0 6.00 10.40
CME 170120C00092500 C 01/20/17 92.5 6.00 7.60
CME 170120C00095000 C 01/20/17 95.0 4.60 8.40
CME 170120C00097500 C 01/20/17 97.5 3.90 7.70
CME 170120C00100000 C 01/20/17 100.0 2.55 6.80
CME 170120C00105000 C 01/20/17 105.0 1.60 5.50
CME 170120C00110000 C 01/20/17 110.0 0.95 4.50
CME 170120C00115000 C 01/20/17 115.0 0.55 3.50
CME 170120C00120000 C 01/20/17 120.0 0.25 2.90
CME 170120C00125000 C 01/20/17 125.0 0.05 2.45
CME 170120C00130000 C 01/20/17 130.0 0.00 1.40
CME 170120P00042500 P 01/20/17 42.5 0.85 1.85
CME 170120P00045000 P 01/20/17 45.0 0.55 2.05
CME 170120P00047500 P 01/20/17 47.5 0.75 2.30
CME 170120P00050000 P 01/20/17 50.0 0.95 3.10
CME 170120P00055000 P 01/20/17 55.0 2.00 3.80
CME 170120P00060000 P 01/20/17 60.0 2.80 4.30
CME 170120P00065000 P 01/20/17 65.0 3.30 6.00
CME 170120P00070000 P 01/20/17 70.0 5.30 7.10
CME 170120P00075000 P 01/20/17 75.0 6.90 9.60
CME 170120P00077500 P 01/20/17 77.5 6.90 10.70
CME 170120P00080000 P 01/20/17 80.0 8.40 11.90
CME 170120P00082500 P 01/20/17 82.5 10.00 13.30
CME 170120P00085000 P 01/20/17 85.0 10.30 14.60
CME 170120P00087500 P 01/20/17 87.5 12.40 15.60
CME 170120P00090000 P 01/20/17 90.0 13.00 17.40
CME 170120P00092500 P 01/20/17 92.5 15.00 19.40
CME 170120P00095000 P 01/20/17 95.0 16.50 21.00
CME 170120P00097500 P 01/20/17 97.5 18.10 22.70
CME 170120P00100000 P 01/20/17 100.0 20.00 24.50
CME 170120P00105000 P 01/20/17 105.0 24.00 28.40
CME 170120P00110000 P 01/20/17 110.0 28.10 32.50
CME 170120P00115000 P 01/20/17 115.0 32.60 36.90
CME 170120P00120000 P 01/20/17 120.0 37.00 41.30
CME 170120P00125000 P 01/20/17 125.0 41.00 45.40
CME 170120P00130000 P 01/20/17 130.0 46.00 50.10

OPRA data is delayed 15 minutes.