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 Feb 21 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 170224C00095000 C 02/24/17 95.0 25.60 27.50
CME 170224C00097500 C 02/24/17 97.5 23.10 25.00
CME 170224C00100000 C 02/24/17 100.0 20.60 23.30
CME 170224C00101000 C 02/24/17 101.0 19.60 21.60
CME 170224C00102000 C 02/24/17 102.0 18.60 20.60
CME 170224C00103000 C 02/24/17 103.0 17.60 19.60
CME 170224C00104000 C 02/24/17 104.0 16.70 18.50
CME 170224C00105000 C 02/24/17 105.0 15.50 18.20
CME 170224C00106000 C 02/24/17 106.0 14.70 17.50
CME 170224C00107000 C 02/24/17 107.0 13.70 16.00
CME 170224C00108000 C 02/24/17 108.0 12.50 15.20
CME 170224C00109000 C 02/24/17 109.0 11.60 14.10
CME 170224C00110000 C 02/24/17 110.0 10.60 13.20
CME 170224C00111000 C 02/24/17 111.0 9.70 12.50
CME 170224C00112000 C 02/24/17 112.0 8.70 11.10
CME 170224C00113000 C 02/24/17 113.0 7.70 10.50
CME 170224C00114000 C 02/24/17 114.0 6.80 9.20
CME 170224C00115000 C 02/24/17 115.0 6.00 7.60
CME 170224C00116000 C 02/24/17 116.0 4.80 7.10
CME 170224C00117000 C 02/24/17 117.0 3.90 6.10
CME 170224C00118000 C 02/24/17 118.0 3.00 5.50
CME 170224C00119000 C 02/24/17 119.0 2.10 3.30
CME 170224C00120000 C 02/24/17 120.0 1.40 1.60
CME 170224C00121000 C 02/24/17 121.0 0.75 0.90
CME 170224C00122000 C 02/24/17 122.0 0.35 0.45
CME 170224C00123000 C 02/24/17 123.0 0.10 0.25
CME 170224C00124000 C 02/24/17 124.0 0.00 0.15
CME 170224C00125000 C 02/24/17 125.0 0.00 0.05
CME 170224C00126000 C 02/24/17 126.0 0.00 0.10
CME 170224C00127000 C 02/24/17 127.0 0.00 0.05
CME 170224C00128000 C 02/24/17 128.0 0.00 0.05
CME 170224C00129000 C 02/24/17 129.0 0.00 0.10
CME 170224C00130000 C 02/24/17 130.0 0.00 0.05
CME 170224C00131000 C 02/24/17 131.0 0.00 0.05
CME 170224C00132000 C 02/24/17 132.0 0.00 0.05
CME 170224C00133000 C 02/24/17 133.0 0.00 0.05
CME 170224C00134000 C 02/24/17 134.0 0.00 0.05
CME 170224C00135000 C 02/24/17 135.0 0.00 0.10
CME 170224C00140000 C 02/24/17 140.0 0.00 0.05
CME 170224C00145000 C 02/24/17 145.0 0.00 0.05
CME 170224C00150000 C 02/24/17 150.0 0.00 0.05
CME 170224P00095000 P 02/24/17 95.0 0.00 0.05
CME 170224P00097500 P 02/24/17 97.5 0.00 0.10
CME 170224P00100000 P 02/24/17 100.0 0.00 0.05
CME 170224P00101000 P 02/24/17 101.0 0.00 0.05
CME 170224P00102000 P 02/24/17 102.0 0.00 0.05
CME 170224P00103000 P 02/24/17 103.0 0.00 0.05
CME 170224P00104000 P 02/24/17 104.0 0.00 0.10
CME 170224P00105000 P 02/24/17 105.0 0.00 0.05
CME 170224P00106000 P 02/24/17 106.0 0.00 0.05
CME 170224P00107000 P 02/24/17 107.0 0.00 0.05
CME 170224P00108000 P 02/24/17 108.0 0.00 0.05
CME 170224P00109000 P 02/24/17 109.0 0.00 0.05
CME 170224P00110000 P 02/24/17 110.0 0.00 0.05
CME 170224P00111000 P 02/24/17 111.0 0.00 0.05
CME 170224P00112000 P 02/24/17 112.0 0.00 0.05
CME 170224P00113000 P 02/24/17 113.0 0.00 0.05
CME 170224P00114000 P 02/24/17 114.0 0.00 0.05
CME 170224P00115000 P 02/24/17 115.0 0.00 0.10
CME 170224P00116000 P 02/24/17 116.0 0.00 0.05
CME 170224P00117000 P 02/24/17 117.0 0.00 0.10
CME 170224P00118000 P 02/24/17 118.0 0.00 0.15
CME 170224P00119000 P 02/24/17 119.0 0.10 0.20
CME 170224P00120000 P 02/24/17 120.0 0.30 0.40
CME 170224P00121000 P 02/24/17 121.0 0.60 0.70
CME 170224P00122000 P 02/24/17 122.0 1.15 1.30
CME 170224P00123000 P 02/24/17 123.0 1.80 2.15
CME 170224P00124000 P 02/24/17 124.0 2.60 3.10
CME 170224P00125000 P 02/24/17 125.0 3.20 4.10
CME 170224P00126000 P 02/24/17 126.0 4.20 5.80
CME 170224P00127000 P 02/24/17 127.0 4.30 6.20
CME 170224P00128000 P 02/24/17 128.0 5.00 7.10
CME 170224P00129000 P 02/24/17 129.0 6.30 8.10
CME 170224P00130000 P 02/24/17 130.0 7.40 9.50
CME 170224P00131000 P 02/24/17 131.0 8.30 10.50
CME 170224P00132000 P 02/24/17 132.0 9.40 11.40
CME 170224P00133000 P 02/24/17 133.0 10.40 12.30
CME 170224P00134000 P 02/24/17 134.0 11.40 13.30
CME 170224P00135000 P 02/24/17 135.0 12.40 14.30
CME 170224P00140000 P 02/24/17 140.0 17.30 19.40
CME 170224P00145000 P 02/24/17 145.0 22.30 24.40
CME 170224P00150000 P 02/24/17 150.0 27.30 29.50
CME 170303C00101000 C 03/03/17 101.0 18.90 22.30
CME 170303C00102000 C 03/03/17 102.0 17.90 21.30
CME 170303C00103000 C 03/03/17 103.0 17.00 20.30
CME 170303C00104000 C 03/03/17 104.0 15.90 19.20
CME 170303C00105000 C 03/03/17 105.0 15.00 18.20
CME 170303C00106000 C 03/03/17 106.0 14.30 17.20
CME 170303C00107000 C 03/03/17 107.0 13.10 16.10
CME 170303C00108000 C 03/03/17 108.0 11.70 15.30
CME 170303C00109000 C 03/03/17 109.0 11.30 14.20
CME 170303C00110000 C 03/03/17 110.0 9.60 13.30
CME 170303C00111000 C 03/03/17 111.0 9.10 12.50
CME 170303C00112000 C 03/03/17 112.0 7.90 10.60
CME 170303C00113000 C 03/03/17 113.0 7.20 10.60
CME 170303C00114000 C 03/03/17 114.0 5.80 8.50
CME 170303C00115000 C 03/03/17 115.0 5.70 8.60
CME 170303C00116000 C 03/03/17 116.0 4.80 7.50
CME 170303C00117000 C 03/03/17 117.0 3.90 6.80
CME 170303C00118000 C 03/03/17 118.0 3.10 3.80
CME 170303C00119000 C 03/03/17 119.0 2.55 2.95
CME 170303C00120000 C 03/03/17 120.0 1.85 2.10
CME 170303C00121000 C 03/03/17 121.0 1.25 1.45
CME 170303C00122000 C 03/03/17 122.0 0.85 1.00
CME 170303C00123000 C 03/03/17 123.0 0.50 0.65
CME 170303C00124000 C 03/03/17 124.0 0.30 0.40
CME 170303C00125000 C 03/03/17 125.0 0.15 0.25
CME 170303C00126000 C 03/03/17 126.0 0.05 0.35
CME 170303C00127000 C 03/03/17 127.0 0.00 0.75
CME 170303C00128000 C 03/03/17 128.0 0.00 0.55
CME 170303C00129000 C 03/03/17 129.0 0.00 0.20
CME 170303C00130000 C 03/03/17 130.0 0.00 0.45
CME 170303C00131000 C 03/03/17 131.0 0.00 2.15
CME 170303C00132000 C 03/03/17 132.0 0.00 2.10
CME 170303C00133000 C 03/03/17 133.0 0.00 0.15
CME 170303C00134000 C 03/03/17 134.0 0.00 2.10
CME 170303C00135000 C 03/03/17 135.0 0.00 1.45
CME 170303C00140000 C 03/03/17 140.0 0.00 0.50
CME 170303P00101000 P 03/03/17 101.0 0.00 2.20
CME 170303P00102000 P 03/03/17 102.0 0.00 2.20
CME 170303P00103000 P 03/03/17 103.0 0.00 2.25
CME 170303P00104000 P 03/03/17 104.0 0.00 2.25
CME 170303P00105000 P 03/03/17 105.0 0.00 0.05
CME 170303P00106000 P 03/03/17 106.0 0.00 2.20
CME 170303P00107000 P 03/03/17 107.0 0.00 2.30
CME 170303P00108000 P 03/03/17 108.0 0.00 2.35
CME 170303P00109000 P 03/03/17 109.0 0.00 0.45
CME 170303P00110000 P 03/03/17 110.0 0.00 0.10
CME 170303P00111000 P 03/03/17 111.0 0.00 0.10
CME 170303P00112000 P 03/03/17 112.0 0.00 0.10
CME 170303P00113000 P 03/03/17 113.0 0.00 2.45
CME 170303P00114000 P 03/03/17 114.0 0.00 1.30
CME 170303P00115000 P 03/03/17 115.0 0.00 0.50
CME 170303P00116000 P 03/03/17 116.0 0.00 0.65
CME 170303P00117000 P 03/03/17 117.0 0.05 0.35
CME 170303P00118000 P 03/03/17 118.0 0.20 0.40
CME 170303P00119000 P 03/03/17 119.0 0.40 0.60
CME 170303P00120000 P 03/03/17 120.0 0.65 0.90
CME 170303P00121000 P 03/03/17 121.0 1.05 1.30
CME 170303P00122000 P 03/03/17 122.0 1.65 1.80
CME 170303P00123000 P 03/03/17 123.0 2.25 2.50
CME 170303P00124000 P 03/03/17 124.0 2.45 3.30
CME 170303P00125000 P 03/03/17 125.0 1.90 4.20
CME 170303P00126000 P 03/03/17 126.0 2.70 5.40
CME 170303P00127000 P 03/03/17 127.0 3.50 6.40
CME 170303P00128000 P 03/03/17 128.0 5.60 7.20
CME 170303P00129000 P 03/03/17 129.0 5.70 8.60
CME 170303P00130000 P 03/03/17 130.0 7.60 9.80
CME 170303P00131000 P 03/03/17 131.0 8.60 10.80
CME 170303P00132000 P 03/03/17 132.0 9.50 11.60
CME 170303P00133000 P 03/03/17 133.0 9.70 13.10
CME 170303P00134000 P 03/03/17 134.0 10.70 13.80
CME 170303P00135000 P 03/03/17 135.0 11.40 15.30
CME 170303P00140000 P 03/03/17 140.0 16.40 20.40
CME 170310C00103000 C 03/10/17 103.0 16.30 20.30
CME 170310C00104000 C 03/10/17 104.0 15.30 19.60
CME 170310C00105000 C 03/10/17 105.0 14.80 18.30
CME 170310C00106000 C 03/10/17 106.0 13.80 17.30
CME 170310C00107000 C 03/10/17 107.0 12.50 16.60
CME 170310C00108000 C 03/10/17 108.0 11.50 15.60
CME 170310C00109000 C 03/10/17 109.0 10.70 14.30
CME 170310C00110000 C 03/10/17 110.0 9.80 13.60
CME 170310C00111000 C 03/10/17 111.0 8.70 12.50
CME 170310C00112000 C 03/10/17 112.0 7.70 11.50
CME 170310C00113000 C 03/10/17 113.0 6.70 10.30
CME 170310C00114000 C 03/10/17 114.0 6.30 9.60
CME 170310C00115000 C 03/10/17 115.0 5.50 8.70
CME 170310C00116000 C 03/10/17 116.0 5.00 7.70
CME 170310C00117000 C 03/10/17 117.0 4.10 4.80
CME 170310C00118000 C 03/10/17 118.0 3.10 4.00
CME 170310C00119000 C 03/10/17 119.0 2.75 3.20
CME 170310C00120000 C 03/10/17 120.0 2.10 2.45
CME 170310C00121000 C 03/10/17 121.0 1.50 1.80
CME 170310C00122000 C 03/10/17 122.0 1.05 1.45
CME 170310C00123000 C 03/10/17 123.0 0.70 1.05
CME 170310C00124000 C 03/10/17 124.0 0.45 0.70
CME 170310C00125000 C 03/10/17 125.0 0.25 0.50
CME 170310C00126000 C 03/10/17 126.0 0.15 0.30
CME 170310C00127000 C 03/10/17 127.0 0.05 0.20
CME 170310C00128000 C 03/10/17 128.0 0.00 0.15
CME 170310C00129000 C 03/10/17 129.0 0.00 0.10
CME 170310C00130000 C 03/10/17 130.0 0.00 0.10
CME 170310C00131000 C 03/10/17 131.0 0.00 0.10
CME 170310C00132000 C 03/10/17 132.0 0.00 0.10
CME 170310C00133000 C 03/10/17 133.0 0.00 0.10
CME 170310C00134000 C 03/10/17 134.0 0.00 0.10
CME 170310C00135000 C 03/10/17 135.0 0.00 0.05
CME 170310C00140000 C 03/10/17 140.0 0.00 0.10
CME 170310P00103000 P 03/10/17 103.0 0.00 0.05
CME 170310P00104000 P 03/10/17 104.0 0.00 0.10
CME 170310P00105000 P 03/10/17 105.0 0.00 0.10
CME 170310P00106000 P 03/10/17 106.0 0.00 0.10
CME 170310P00107000 P 03/10/17 107.0 0.00 0.10
CME 170310P00108000 P 03/10/17 108.0 0.00 0.10
CME 170310P00109000 P 03/10/17 109.0 0.00 0.10
CME 170310P00110000 P 03/10/17 110.0 0.00 0.10
CME 170310P00111000 P 03/10/17 111.0 0.00 0.15
CME 170310P00112000 P 03/10/17 112.0 0.05 0.15
CME 170310P00113000 P 03/10/17 113.0 0.10 0.20
CME 170310P00114000 P 03/10/17 114.0 0.15 0.25
CME 170310P00115000 P 03/10/17 115.0 0.20 0.40
CME 170310P00116000 P 03/10/17 116.0 0.30 0.45
CME 170310P00117000 P 03/10/17 117.0 0.45 0.60
CME 170310P00118000 P 03/10/17 118.0 0.65 0.85
CME 170310P00119000 P 03/10/17 119.0 0.90 1.15
CME 170310P00120000 P 03/10/17 120.0 1.25 1.60
CME 170310P00121000 P 03/10/17 121.0 1.70 2.00
CME 170310P00122000 P 03/10/17 122.0 2.30 2.60
CME 170310P00123000 P 03/10/17 123.0 2.90 3.30
CME 170310P00124000 P 03/10/17 124.0 2.90 4.20
CME 170310P00125000 P 03/10/17 125.0 2.60 5.80
CME 170310P00126000 P 03/10/17 126.0 3.30 6.20
CME 170310P00127000 P 03/10/17 127.0 4.30 7.10
CME 170310P00128000 P 03/10/17 128.0 5.10 8.00
CME 170310P00129000 P 03/10/17 129.0 6.40 9.80
CME 170310P00130000 P 03/10/17 130.0 7.10 10.80
CME 170310P00131000 P 03/10/17 131.0 8.40 11.70
CME 170310P00132000 P 03/10/17 132.0 9.10 13.30
CME 170310P00133000 P 03/10/17 133.0 10.40 13.80
CME 170310P00134000 P 03/10/17 134.0 11.40 14.90
CME 170310P00135000 P 03/10/17 135.0 12.30 15.80
CME 170310P00140000 P 03/10/17 140.0 17.20 21.30
CME 170317C00055000 C 03/17/17 55.0 64.50 68.50
CME 170317C00060000 C 03/17/17 60.0 59.40 63.50
CME 170317C00065000 C 03/17/17 65.0 54.40 58.20
CME 170317C00070000 C 03/17/17 70.0 49.30 53.30
CME 170317C00075000 C 03/17/17 75.0 44.30 48.60
CME 170317C00077500 C 03/17/17 77.5 42.00 45.80
CME 170317C00080000 C 03/17/17 80.0 39.50 43.50
CME 170317C00082500 C 03/17/17 82.5 37.00 40.90
CME 170317C00085000 C 03/17/17 85.0 34.50 38.60
CME 170317C00087500 C 03/17/17 87.5 32.00 36.10
CME 170317C00090000 C 03/17/17 90.0 29.50 33.30
CME 170317C00091000 C 03/17/17 91.0 28.50 32.40
CME 170317C00092000 C 03/17/17 92.0 27.30 31.40
CME 170317C00092500 C 03/17/17 92.5 27.00 31.10
CME 170317C00093000 C 03/17/17 93.0 26.40 30.60
CME 170317C00094000 C 03/17/17 94.0 25.40 29.30
CME 170317C00095000 C 03/17/17 95.0 24.50 28.50
CME 170317C00095500 C 03/17/17 95.5 24.00 28.10
CME 170317C00096000 C 03/17/17 96.0 23.50 27.50
CME 170317C00096500 C 03/17/17 96.5 23.00 27.10
CME 170317C00097000 C 03/17/17 97.0 22.50 26.40
CME 170317C00097500 C 03/17/17 97.5 22.00 26.00
CME 170317C00098000 C 03/17/17 98.0 21.50 25.50
CME 170317C00098500 C 03/17/17 98.5 21.00 25.10
CME 170317C00099000 C 03/17/17 99.0 20.50 24.50
CME 170317C00099500 C 03/17/17 99.5 19.90 23.80
CME 170317C00100000 C 03/17/17 100.0 19.50 23.60
CME 170317C00101000 C 03/17/17 101.0 18.40 22.50
CME 170317C00102000 C 03/17/17 102.0 17.50 21.60
CME 170317C00103000 C 03/17/17 103.0 16.60 20.30
CME 170317C00104000 C 03/17/17 104.0 16.30 19.50
CME 170317C00105000 C 03/17/17 105.0 14.70 18.50
CME 170317C00106000 C 03/17/17 106.0 14.30 17.60
CME 170317C00107000 C 03/17/17 107.0 13.00 16.60
CME 170317C00108000 C 03/17/17 108.0 11.70 15.50
CME 170317C00109000 C 03/17/17 109.0 11.20 14.60
CME 170317C00110000 C 03/17/17 110.0 10.40 13.60
CME 170317C00111000 C 03/17/17 111.0 9.20 12.50
CME 170317C00112000 C 03/17/17 112.0 8.40 11.70
CME 170317C00113000 C 03/17/17 113.0 7.70 10.60
CME 170317C00114000 C 03/17/17 114.0 6.70 9.50
CME 170317C00115000 C 03/17/17 115.0 6.10 6.90
CME 170317C00116000 C 03/17/17 116.0 5.10 7.40
CME 170317C00117000 C 03/17/17 117.0 4.20 6.40
CME 170317C00118000 C 03/17/17 118.0 3.20 4.20
CME 170317C00119000 C 03/17/17 119.0 3.00 3.50
CME 170317C00120000 C 03/17/17 120.0 2.40 2.70
CME 170317C00121000 C 03/17/17 121.0 1.85 2.05
CME 170317C00122000 C 03/17/17 122.0 1.35 1.70
CME 170317C00123000 C 03/17/17 123.0 0.95 1.30
CME 170317C00124000 C 03/17/17 124.0 0.65 0.95
CME 170317C00125000 C 03/17/17 125.0 0.45 0.65
CME 170317C00126000 C 03/17/17 126.0 0.25 0.50
CME 170317C00127000 C 03/17/17 127.0 0.15 0.35
CME 170317C00128000 C 03/17/17 128.0 0.10 0.25
CME 170317C00129000 C 03/17/17 129.0 0.05 0.20
CME 170317C00130000 C 03/17/17 130.0 0.05 0.15
CME 170317C00131000 C 03/17/17 131.0 0.00 0.10
CME 170317C00132000 C 03/17/17 132.0 0.00 0.10
CME 170317C00133000 C 03/17/17 133.0 0.00 0.10
CME 170317C00134000 C 03/17/17 134.0 0.00 0.10
CME 170317C00135000 C 03/17/17 135.0 0.00 0.10
CME 170317C00136000 C 03/17/17 136.0 0.00 0.05
CME 170317C00137000 C 03/17/17 137.0 0.00 0.05
CME 170317C00138000 C 03/17/17 138.0 0.00 0.05
CME 170317C00139000 C 03/17/17 139.0 0.00 0.05
CME 170317C00140000 C 03/17/17 140.0 0.00 0.05
CME 170317C00141000 C 03/17/17 141.0 0.00 0.05
CME 170317C00145000 C 03/17/17 145.0 0.00 0.10
CME 170317C00150000 C 03/17/17 150.0 0.00 0.05
CME 170317C00155000 C 03/17/17 155.0 0.00 0.05
CME 170317C00160000 C 03/17/17 160.0 0.00 0.05
CME 170317C00165000 C 03/17/17 165.0 0.00 0.05
CME 170317C00170000 C 03/17/17 170.0 0.00 0.05
CME 170317P00055000 P 03/17/17 55.0 0.00 0.05
CME 170317P00060000 P 03/17/17 60.0 0.00 0.05
CME 170317P00065000 P 03/17/17 65.0 0.00 0.05
CME 170317P00070000 P 03/17/17 70.0 0.00 0.05
CME 170317P00075000 P 03/17/17 75.0 0.00 0.05
CME 170317P00077500 P 03/17/17 77.5 0.00 0.05
CME 170317P00080000 P 03/17/17 80.0 0.00 0.05
CME 170317P00082500 P 03/17/17 82.5 0.00 0.05
CME 170317P00085000 P 03/17/17 85.0 0.00 0.05
CME 170317P00087500 P 03/17/17 87.5 0.00 0.05
CME 170317P00090000 P 03/17/17 90.0 0.00 0.05
CME 170317P00091000 P 03/17/17 91.0 0.00 0.05
CME 170317P00092000 P 03/17/17 92.0 0.00 0.05
CME 170317P00092500 P 03/17/17 92.5 0.00 0.10
CME 170317P00093000 P 03/17/17 93.0 0.00 0.05
CME 170317P00094000 P 03/17/17 94.0 0.00 0.05
CME 170317P00095000 P 03/17/17 95.0 0.00 0.05
CME 170317P00095500 P 03/17/17 95.5 0.00 0.05
CME 170317P00096000 P 03/17/17 96.0 0.00 0.05
CME 170317P00096500 P 03/17/17 96.5 0.00 0.05
CME 170317P00097000 P 03/17/17 97.0 0.00 0.05
CME 170317P00097500 P 03/17/17 97.5 0.00 0.05
CME 170317P00098000 P 03/17/17 98.0 0.00 0.05
CME 170317P00098500 P 03/17/17 98.5 0.00 0.05
CME 170317P00099000 P 03/17/17 99.0 0.00 0.05
CME 170317P00099500 P 03/17/17 99.5 0.00 0.05
CME 170317P00100000 P 03/17/17 100.0 0.00 0.10
CME 170317P00101000 P 03/17/17 101.0 0.00 0.10
CME 170317P00102000 P 03/17/17 102.0 0.00 0.10
CME 170317P00103000 P 03/17/17 103.0 0.00 0.10
CME 170317P00104000 P 03/17/17 104.0 0.00 0.10
CME 170317P00105000 P 03/17/17 105.0 0.00 0.10
CME 170317P00106000 P 03/17/17 106.0 0.00 0.15
CME 170317P00107000 P 03/17/17 107.0 0.00 0.15
CME 170317P00108000 P 03/17/17 108.0 0.00 0.15
CME 170317P00109000 P 03/17/17 109.0 0.05 0.15
CME 170317P00110000 P 03/17/17 110.0 0.10 0.15
CME 170317P00111000 P 03/17/17 111.0 0.10 0.25
CME 170317P00112000 P 03/17/17 112.0 0.15 0.35
CME 170317P00113000 P 03/17/17 113.0 0.20 0.40
CME 170317P00114000 P 03/17/17 114.0 0.25 0.50
CME 170317P00115000 P 03/17/17 115.0 0.40 0.55
CME 170317P00116000 P 03/17/17 116.0 0.50 0.70
CME 170317P00117000 P 03/17/17 117.0 0.70 0.90
CME 170317P00118000 P 03/17/17 118.0 0.90 1.20
CME 170317P00119000 P 03/17/17 119.0 1.30 1.45
CME 170317P00120000 P 03/17/17 120.0 1.70 1.90
CME 170317P00121000 P 03/17/17 121.0 2.15 2.40
CME 170317P00122000 P 03/17/17 122.0 2.70 2.90
CME 170317P00123000 P 03/17/17 123.0 3.20 3.70
CME 170317P00124000 P 03/17/17 124.0 3.60 4.30
CME 170317P00125000 P 03/17/17 125.0 2.85 5.50
CME 170317P00126000 P 03/17/17 126.0 3.40 6.00
CME 170317P00127000 P 03/17/17 127.0 4.40 7.20
CME 170317P00128000 P 03/17/17 128.0 5.30 8.20
CME 170317P00129000 P 03/17/17 129.0 6.20 9.30
CME 170317P00130000 P 03/17/17 130.0 7.20 11.30
CME 170317P00131000 P 03/17/17 131.0 8.10 11.30
CME 170317P00132000 P 03/17/17 132.0 9.10 12.90
CME 170317P00133000 P 03/17/17 133.0 10.20 13.30
CME 170317P00134000 P 03/17/17 134.0 11.20 14.90
CME 170317P00135000 P 03/17/17 135.0 12.20 15.80
CME 170317P00136000 P 03/17/17 136.0 13.30 17.20
CME 170317P00137000 P 03/17/17 137.0 14.30 18.20
CME 170317P00138000 P 03/17/17 138.0 15.40 19.20
CME 170317P00139000 P 03/17/17 139.0 16.40 19.80
CME 170317P00140000 P 03/17/17 140.0 17.30 20.80
CME 170317P00141000 P 03/17/17 141.0 18.20 22.00
CME 170317P00145000 P 03/17/17 145.0 22.30 25.80
CME 170317P00150000 P 03/17/17 150.0 27.10 30.80
CME 170317P00155000 P 03/17/17 155.0 32.20 36.20
CME 170317P00160000 P 03/17/17 160.0 37.30 41.20
CME 170317P00165000 P 03/17/17 165.0 42.10 46.00
CME 170317P00170000 P 03/17/17 170.0 47.20 51.00
CME 170324C00103000 C 03/24/17 103.0 16.50 20.50
CME 170324C00104000 C 03/24/17 104.0 15.60 19.60
CME 170324C00105000 C 03/24/17 105.0 14.40 18.40
CME 170324C00106000 C 03/24/17 106.0 14.00 17.40
CME 170324C00107000 C 03/24/17 107.0 13.00 16.50
CME 170324C00108000 C 03/24/17 108.0 11.60 15.60
CME 170324C00109000 C 03/24/17 109.0 10.70 14.50
CME 170324C00110000 C 03/24/17 110.0 9.90 13.50
CME 170324C00111000 C 03/24/17 111.0 9.30 12.50
CME 170324C00112000 C 03/24/17 112.0 8.10 11.60
CME 170324C00113000 C 03/24/17 113.0 7.30 10.50
CME 170324C00114000 C 03/24/17 114.0 6.00 9.50
CME 170324C00115000 C 03/24/17 115.0 6.10 8.70
CME 170324C00116000 C 03/24/17 116.0 5.20 7.80
CME 170324C00117000 C 03/24/17 117.0 4.20 5.20
CME 170324C00118000 C 03/24/17 118.0 3.80 4.50
CME 170324C00119000 C 03/24/17 119.0 3.10 3.70
CME 170324C00120000 C 03/24/17 120.0 2.50 3.10
CME 170324C00121000 C 03/24/17 121.0 1.95 2.40
CME 170324C00122000 C 03/24/17 122.0 1.50 1.95
CME 170324C00123000 C 03/24/17 123.0 1.15 1.60
CME 170324C00124000 C 03/24/17 124.0 0.85 1.25
CME 170324C00125000 C 03/24/17 125.0 0.60 1.00
CME 170324C00126000 C 03/24/17 126.0 0.40 0.85
CME 170324C00127000 C 03/24/17 127.0 0.25 0.95
CME 170324C00128000 C 03/24/17 128.0 0.15 2.50
CME 170324C00129000 C 03/24/17 129.0 0.00 1.55
CME 170324C00130000 C 03/24/17 130.0 0.00 1.55
CME 170324C00131000 C 03/24/17 131.0 0.00 1.35
CME 170324C00132000 C 03/24/17 132.0 0.00 2.20
CME 170324C00133000 C 03/24/17 133.0 0.00 2.20
CME 170324C00134000 C 03/24/17 134.0 0.00 2.20
CME 170324C00135000 C 03/24/17 135.0 0.00 1.40
CME 170324C00140000 C 03/24/17 140.0 0.00 0.70
CME 170324P00103000 P 03/24/17 103.0 0.00 2.35
CME 170324P00104000 P 03/24/17 104.0 0.00 2.30
CME 170324P00105000 P 03/24/17 105.0 0.00 0.40
CME 170324P00106000 P 03/24/17 106.0 0.00 2.35
CME 170324P00107000 P 03/24/17 107.0 0.00 2.45
CME 170324P00108000 P 03/24/17 108.0 0.05 0.70
CME 170324P00109000 P 03/24/17 109.0 0.00 0.55
CME 170324P00110000 P 03/24/17 110.0 0.10 0.45
CME 170324P00111000 P 03/24/17 111.0 0.05 1.05
CME 170324P00112000 P 03/24/17 112.0 0.00 1.45
CME 170324P00113000 P 03/24/17 113.0 0.05 1.45
CME 170324P00114000 P 03/24/17 114.0 0.05 1.60
CME 170324P00115000 P 03/24/17 115.0 0.45 0.80
CME 170324P00116000 P 03/24/17 116.0 0.60 0.95
CME 170324P00117000 P 03/24/17 117.0 0.75 1.10
CME 170324P00118000 P 03/24/17 118.0 1.00 1.40
CME 170324P00119000 P 03/24/17 119.0 1.30 1.75
CME 170324P00120000 P 03/24/17 120.0 1.80 2.10
CME 170324P00121000 P 03/24/17 121.0 2.20 2.60
CME 170324P00122000 P 03/24/17 122.0 2.75 3.20
CME 170324P00123000 P 03/24/17 123.0 3.30 3.80
CME 170324P00124000 P 03/24/17 124.0 3.90 4.50
CME 170324P00125000 P 03/24/17 125.0 2.75 5.60
CME 170324P00126000 P 03/24/17 126.0 3.80 6.60
CME 170324P00127000 P 03/24/17 127.0 4.70 7.30
CME 170324P00128000 P 03/24/17 128.0 5.40 8.30
CME 170324P00129000 P 03/24/17 129.0 6.70 9.30
CME 170324P00130000 P 03/24/17 130.0 7.50 10.10
CME 170324P00131000 P 03/24/17 131.0 8.20 11.70
CME 170324P00132000 P 03/24/17 132.0 9.30 12.80
CME 170324P00133000 P 03/24/17 133.0 10.20 14.00
CME 170324P00134000 P 03/24/17 134.0 11.40 14.60
CME 170324P00135000 P 03/24/17 135.0 12.40 15.50
CME 170324P00140000 P 03/24/17 140.0 17.10 21.10
CME 170331C00103000 C 03/31/17 103.0 16.60 20.50
CME 170331C00104000 C 03/31/17 104.0 15.60 19.50
CME 170331C00105000 C 03/31/17 105.0 15.00 18.50
CME 170331C00106000 C 03/31/17 106.0 13.90 17.50
CME 170331C00107000 C 03/31/17 107.0 12.40 16.30
CME 170331C00108000 C 03/31/17 108.0 11.50 15.50
CME 170331C00109000 C 03/31/17 109.0 10.80 14.40
CME 170331C00110000 C 03/31/17 110.0 9.70 13.60
CME 170331C00111000 C 03/31/17 111.0 9.10 12.70
CME 170331C00112000 C 03/31/17 112.0 8.10 11.50
CME 170331C00113000 C 03/31/17 113.0 7.60 10.60
CME 170331C00114000 C 03/31/17 114.0 7.10 9.50
CME 170331C00115000 C 03/31/17 115.0 6.10 8.90
CME 170331C00116000 C 03/31/17 116.0 5.30 7.60
CME 170331C00117000 C 03/31/17 117.0 4.50 5.30
CME 170331C00118000 C 03/31/17 118.0 4.00 4.60
CME 170331C00119000 C 03/31/17 119.0 3.30 3.90
CME 170331C00120000 C 03/31/17 120.0 2.75 3.40
CME 170331C00121000 C 03/31/17 121.0 2.20 2.65
CME 170331C00122000 C 03/31/17 122.0 1.75 2.15
CME 170331C00123000 C 03/31/17 123.0 1.35 1.80
CME 170331C00124000 C 03/31/17 124.0 1.00 1.40
CME 170331C00125000 C 03/31/17 125.0 0.75 1.10
CME 170331C00126000 C 03/31/17 126.0 0.55 0.95
CME 170331C00127000 C 03/31/17 127.0 0.40 0.90
CME 170331C00128000 C 03/31/17 128.0 0.10 1.60
CME 170331C00129000 C 03/31/17 129.0 0.05 1.55
CME 170331C00130000 C 03/31/17 130.0 0.05 1.40
CME 170331C00131000 C 03/31/17 131.0 0.00 1.40
CME 170331P00103000 P 03/31/17 103.0 0.00 2.05
CME 170331P00104000 P 03/31/17 104.0 0.00 2.05
CME 170331P00105000 P 03/31/17 105.0 0.00 0.45
CME 170331P00106000 P 03/31/17 106.0 0.00 2.10
CME 170331P00107000 P 03/31/17 107.0 0.00 2.10
CME 170331P00108000 P 03/31/17 108.0 0.00 1.55
CME 170331P00109000 P 03/31/17 109.0 0.10 0.35
CME 170331P00110000 P 03/31/17 110.0 0.00 0.40
CME 170331P00111000 P 03/31/17 111.0 0.05 1.00
CME 170331P00112000 P 03/31/17 112.0 0.00 1.60
CME 170331P00113000 P 03/31/17 113.0 0.05 1.75
CME 170331P00114000 P 03/31/17 114.0 0.40 2.30
CME 170331P00115000 P 03/31/17 115.0 0.55 1.00
CME 170331P00116000 P 03/31/17 116.0 0.70 1.10
CME 170331P00117000 P 03/31/17 117.0 0.90 1.30
CME 170331P00118000 P 03/31/17 118.0 1.20 1.65
CME 170331P00119000 P 03/31/17 119.0 1.60 2.00
CME 170331P00120000 P 03/31/17 120.0 2.00 2.40
CME 170331P00121000 P 03/31/17 121.0 2.45 2.90
CME 170331P00122000 P 03/31/17 122.0 3.00 3.40
CME 170331P00123000 P 03/31/17 123.0 3.50 4.10
CME 170331P00124000 P 03/31/17 124.0 4.10 5.80
CME 170331P00125000 P 03/31/17 125.0 4.40 5.50
CME 170331P00126000 P 03/31/17 126.0 3.80 7.30
CME 170331P00127000 P 03/31/17 127.0 4.90 7.50
CME 170331P00128000 P 03/31/17 128.0 5.80 8.40
CME 170331P00129000 P 03/31/17 129.0 6.50 9.50
CME 170331P00130000 P 03/31/17 130.0 7.60 10.30
CME 170331P00131000 P 03/31/17 131.0 8.60 11.60
CME 170421C00065000 C 04/21/17 65.0 54.70 58.40
CME 170421C00070000 C 04/21/17 70.0 49.50 52.70
CME 170421C00075000 C 04/21/17 75.0 44.40 47.70
CME 170421C00080000 C 04/21/17 80.0 39.60 42.80
CME 170421C00085000 C 04/21/17 85.0 34.70 37.60
CME 170421C00090000 C 04/21/17 90.0 29.60 32.60
CME 170421C00095000 C 04/21/17 95.0 24.50 27.70
CME 170421C00100000 C 04/21/17 100.0 19.60 22.80
CME 170421C00105000 C 04/21/17 105.0 14.60 17.70
CME 170421C00110000 C 04/21/17 110.0 10.00 13.80
CME 170421C00115000 C 04/21/17 115.0 6.00 9.40
CME 170421C00120000 C 04/21/17 120.0 3.30 3.90
CME 170421C00125000 C 04/21/17 125.0 1.30 1.80
CME 170421C00130000 C 04/21/17 130.0 0.40 0.60
CME 170421C00135000 C 04/21/17 135.0 0.05 0.20
CME 170421C00140000 C 04/21/17 140.0 0.00 0.10
CME 170421C00145000 C 04/21/17 145.0 0.00 0.10
CME 170421C00150000 C 04/21/17 150.0 0.00 0.10
CME 170421C00155000 C 04/21/17 155.0 0.00 0.05
CME 170421C00160000 C 04/21/17 160.0 0.00 0.05
CME 170421C00165000 C 04/21/17 165.0 0.00 0.05
CME 170421C00170000 C 04/21/17 170.0 0.00 0.10
CME 170421C00175000 C 04/21/17 175.0 0.00 0.05
CME 170421C00180000 C 04/21/17 180.0 0.00 0.05
CME 170421P00065000 P 04/21/17 65.0 0.00 0.05
CME 170421P00070000 P 04/21/17 70.0 0.00 0.10
CME 170421P00075000 P 04/21/17 75.0 0.00 0.05
CME 170421P00080000 P 04/21/17 80.0 0.00 0.05
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 0.15
CME 170421P00100000 P 04/21/17 100.0 0.05 0.25
CME 170421P00105000 P 04/21/17 105.0 0.15 0.30
CME 170421P00110000 P 04/21/17 110.0 0.45 0.75
CME 170421P00115000 P 04/21/17 115.0 1.15 1.45
CME 170421P00120000 P 04/21/17 120.0 2.65 3.10
CME 170421P00125000 P 04/21/17 125.0 5.40 6.10
CME 170421P00130000 P 04/21/17 130.0 7.60 10.30
CME 170421P00135000 P 04/21/17 135.0 13.00 16.00
CME 170421P00140000 P 04/21/17 140.0 18.10 21.00
CME 170421P00145000 P 04/21/17 145.0 22.90 26.10
CME 170421P00150000 P 04/21/17 150.0 28.10 31.00
CME 170421P00155000 P 04/21/17 155.0 33.00 36.00
CME 170421P00160000 P 04/21/17 160.0 38.00 41.00
CME 170421P00165000 P 04/21/17 165.0 42.90 46.00
CME 170421P00170000 P 04/21/17 170.0 47.10 51.00
CME 170421P00175000 P 04/21/17 175.0 52.10 56.00
CME 170421P00180000 P 04/21/17 180.0 57.10 61.00
CME 170616C00055000 C 06/16/17 55.0 65.10 67.50
CME 170616C00060000 C 06/16/17 60.0 60.90 62.70
CME 170616C00065000 C 06/16/17 65.0 55.90 57.70
CME 170616C00070000 C 06/16/17 70.0 50.90 52.60
CME 170616C00075000 C 06/16/17 75.0 45.10 47.50
CME 170616C00080000 C 06/16/17 80.0 40.90 42.70
CME 170616C00085000 C 06/16/17 85.0 35.90 38.20
CME 170616C00090000 C 06/16/17 90.0 30.80 32.80
CME 170616C00092500 C 06/16/17 92.5 27.60 30.10
CME 170616C00095000 C 06/16/17 95.0 25.20 27.70
CME 170616C00097500 C 06/16/17 97.5 22.70 25.30
CME 170616C00100000 C 06/16/17 100.0 20.30 23.00
CME 170616C00105000 C 06/16/17 105.0 15.60 18.10
CME 170616C00110000 C 06/16/17 110.0 12.00 12.60
CME 170616C00115000 C 06/16/17 115.0 8.10 8.70
CME 170616C00120000 C 06/16/17 120.0 5.00 5.50
CME 170616C00125000 C 06/16/17 125.0 2.70 3.20
CME 170616C00130000 C 06/16/17 130.0 1.25 1.75
CME 170616C00135000 C 06/16/17 135.0 0.55 0.80
CME 170616C00140000 C 06/16/17 140.0 0.15 0.35
CME 170616C00145000 C 06/16/17 145.0 0.05 0.15
CME 170616C00150000 C 06/16/17 150.0 0.00 0.10
CME 170616C00155000 C 06/16/17 155.0 0.00 0.10
CME 170616P00055000 P 06/16/17 55.0 0.00 0.10
CME 170616P00060000 P 06/16/17 60.0 0.00 0.05
CME 170616P00065000 P 06/16/17 65.0 0.00 0.05
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 0.00 0.15
CME 170616P00090000 P 06/16/17 90.0 0.05 0.30
CME 170616P00092500 P 06/16/17 92.5 0.10 0.35
CME 170616P00095000 P 06/16/17 95.0 0.20 0.40
CME 170616P00097500 P 06/16/17 97.5 0.25 0.50
CME 170616P00100000 P 06/16/17 100.0 0.35 0.65
CME 170616P00105000 P 06/16/17 105.0 0.75 1.00
CME 170616P00110000 P 06/16/17 110.0 1.35 1.65
CME 170616P00115000 P 06/16/17 115.0 2.50 2.85
CME 170616P00120000 P 06/16/17 120.0 4.60 4.80
CME 170616P00125000 P 06/16/17 125.0 7.00 7.60
CME 170616P00130000 P 06/16/17 130.0 8.70 11.40
CME 170616P00135000 P 06/16/17 135.0 13.00 15.70
CME 170616P00140000 P 06/16/17 140.0 17.60 20.30
CME 170616P00145000 P 06/16/17 145.0 22.40 25.10
CME 170616P00150000 P 06/16/17 150.0 28.00 30.10
CME 170616P00155000 P 06/16/17 155.0 32.30 35.50
CME 170915C00060000 C 09/15/17 60.0 59.40 63.60
CME 170915C00065000 C 09/15/17 65.0 54.40 58.60
CME 170915C00070000 C 09/15/17 70.0 49.70 53.50
CME 170915C00075000 C 09/15/17 75.0 44.30 48.30
CME 170915C00080000 C 09/15/17 80.0 39.30 43.60
CME 170915C00085000 C 09/15/17 85.0 34.20 38.50
CME 170915C00090000 C 09/15/17 90.0 29.40 33.60
CME 170915C00095000 C 09/15/17 95.0 24.60 28.60
CME 170915C00100000 C 09/15/17 100.0 21.30 24.00
CME 170915C00105000 C 09/15/17 105.0 16.70 17.90
CME 170915C00110000 C 09/15/17 110.0 12.70 13.90
CME 170915C00115000 C 09/15/17 115.0 9.70 10.20
CME 170915C00120000 C 09/15/17 120.0 6.70 7.20
CME 170915C00125000 C 09/15/17 125.0 4.30 4.80
CME 170915C00130000 C 09/15/17 130.0 2.55 3.20
CME 170915C00135000 C 09/15/17 135.0 1.40 2.00
CME 170915C00140000 C 09/15/17 140.0 0.70 1.20
CME 170915C00145000 C 09/15/17 145.0 0.30 0.65
CME 170915C00150000 C 09/15/17 150.0 0.15 0.40
CME 170915C00155000 C 09/15/17 155.0 0.05 0.25
CME 170915C00160000 C 09/15/17 160.0 0.00 0.15
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 0.10
CME 170915P00065000 P 09/15/17 65.0 0.00 0.15
CME 170915P00070000 P 09/15/17 70.0 0.00 0.20
CME 170915P00075000 P 09/15/17 75.0 0.05 0.30
CME 170915P00080000 P 09/15/17 80.0 0.10 0.40
CME 170915P00085000 P 09/15/17 85.0 0.20 0.45
CME 170915P00090000 P 09/15/17 90.0 0.40 0.80
CME 170915P00095000 P 09/15/17 95.0 0.70 1.05
CME 170915P00100000 P 09/15/17 100.0 1.15 1.55
CME 170915P00105000 P 09/15/17 105.0 1.80 2.30
CME 170915P00110000 P 09/15/17 110.0 2.85 3.30
CME 170915P00115000 P 09/15/17 115.0 4.30 4.80
CME 170915P00120000 P 09/15/17 120.0 6.20 7.00
CME 170915P00125000 P 09/15/17 125.0 8.90 9.60
CME 170915P00130000 P 09/15/17 130.0 12.00 13.10
CME 170915P00135000 P 09/15/17 135.0 14.50 16.90
CME 170915P00140000 P 09/15/17 140.0 18.50 21.50
CME 170915P00145000 P 09/15/17 145.0 23.00 26.50
CME 170915P00150000 P 09/15/17 150.0 27.80 31.80
CME 170915P00155000 P 09/15/17 155.0 32.60 36.70
CME 170915P00160000 P 09/15/17 160.0 37.50 41.60
CME 170915P00165000 P 09/15/17 165.0 42.50 46.70
CME 170915P00170000 P 09/15/17 170.0 47.40 51.50
CME 170915P00175000 P 09/15/17 175.0 52.40 56.50
CME 180119C00042500 C 01/19/18 42.5 76.60 81.50
CME 180119C00045000 C 01/19/18 45.0 74.50 79.00
CME 180119C00047500 C 01/19/18 47.5 72.00 76.50
CME 180119C00050000 C 01/19/18 50.0 69.50 74.00
CME 180119C00055000 C 01/19/18 55.0 64.50 69.00
CME 180119C00060000 C 01/19/18 60.0 59.50 64.00
CME 180119C00065000 C 01/19/18 65.0 54.50 59.00
CME 180119C00070000 C 01/19/18 70.0 49.50 54.00
CME 180119C00075000 C 01/19/18 75.0 44.50 49.00
CME 180119C00077500 C 01/19/18 77.5 42.00 46.50
CME 180119C00080000 C 01/19/18 80.0 39.50 44.00
CME 180119C00082500 C 01/19/18 82.5 37.00 41.50
CME 180119C00085000 C 01/19/18 85.0 34.50 39.00
CME 180119C00087500 C 01/19/18 87.5 32.00 36.50
CME 180119C00090000 C 01/19/18 90.0 30.00 34.50
CME 180119C00092500 C 01/19/18 92.5 27.50 31.90
CME 180119C00095000 C 01/19/18 95.0 25.70 30.00
CME 180119C00097500 C 01/19/18 97.5 24.00 28.00
CME 180119C00100000 C 01/19/18 100.0 22.00 25.30
CME 180119C00105000 C 01/19/18 105.0 17.70 21.40
CME 180119C00110000 C 01/19/18 110.0 13.80 17.40
CME 180119C00115000 C 01/19/18 115.0 11.20 12.40
CME 180119C00120000 C 01/19/18 120.0 8.40 9.30
CME 180119C00125000 C 01/19/18 125.0 6.30 7.10
CME 180119C00130000 C 01/19/18 130.0 4.20 5.20
CME 180119C00135000 C 01/19/18 135.0 2.75 3.40
CME 180119C00140000 C 01/19/18 140.0 1.80 2.60
CME 180119C00145000 C 01/19/18 145.0 1.10 1.80
CME 180119C00150000 C 01/19/18 150.0 0.65 1.25
CME 180119C00155000 C 01/19/18 155.0 0.35 0.80
CME 180119C00160000 C 01/19/18 160.0 0.20 0.60
CME 180119P00042500 P 01/19/18 42.5 0.00 0.20
CME 180119P00045000 P 01/19/18 45.0 0.00 0.10
CME 180119P00047500 P 01/19/18 47.5 0.00 0.25
CME 180119P00050000 P 01/19/18 50.0 0.00 0.25
CME 180119P00055000 P 01/19/18 55.0 0.10 0.30
CME 180119P00060000 P 01/19/18 60.0 0.15 0.50
CME 180119P00065000 P 01/19/18 65.0 0.30 0.60
CME 180119P00070000 P 01/19/18 70.0 0.45 0.80
CME 180119P00075000 P 01/19/18 75.0 0.60 1.05
CME 180119P00077500 P 01/19/18 77.5 0.70 1.15
CME 180119P00080000 P 01/19/18 80.0 1.00 1.40
CME 180119P00082500 P 01/19/18 82.5 1.05 1.45
CME 180119P00085000 P 01/19/18 85.0 1.35 1.80
CME 180119P00087500 P 01/19/18 87.5 1.60 2.00
CME 180119P00090000 P 01/19/18 90.0 1.95 2.30
CME 180119P00092500 P 01/19/18 92.5 2.25 2.60
CME 180119P00095000 P 01/19/18 95.0 2.60 2.90
CME 180119P00097500 P 01/19/18 97.5 3.00 3.50
CME 180119P00100000 P 01/19/18 100.0 3.50 4.00
CME 180119P00105000 P 01/19/18 105.0 4.70 5.10
CME 180119P00110000 P 01/19/18 110.0 6.30 6.80
CME 180119P00115000 P 01/19/18 115.0 8.20 8.70
CME 180119P00120000 P 01/19/18 120.0 10.60 10.90
CME 180119P00125000 P 01/19/18 125.0 13.00 14.50
CME 180119P00130000 P 01/19/18 130.0 16.20 17.30
CME 180119P00135000 P 01/19/18 135.0 17.60 21.50
CME 180119P00140000 P 01/19/18 140.0 21.60 25.30
CME 180119P00145000 P 01/19/18 145.0 26.00 30.00
CME 180119P00150000 P 01/19/18 150.0 31.00 35.00
CME 180119P00155000 P 01/19/18 155.0 35.50 39.50
CME 180119P00160000 P 01/19/18 160.0 40.00 44.50
CME 190118C00060000 C 01/18/19 60.0 59.50 64.00
CME 190118C00065000 C 01/18/19 65.0 54.50 59.00
CME 190118C00070000 C 01/18/19 70.0 49.50 54.00
CME 190118C00075000 C 01/18/19 75.0 44.50 49.00
CME 190118C00080000 C 01/18/19 80.0 39.50 44.00
CME 190118C00085000 C 01/18/19 85.0 34.50 39.00
CME 190118C00090000 C 01/18/19 90.0 30.50 34.40
CME 190118C00095000 C 01/18/19 95.0 27.00 30.50
CME 190118C00100000 C 01/18/19 100.0 22.90 26.40
CME 190118C00105000 C 01/18/19 105.0 19.10 22.90
CME 190118C00110000 C 01/18/19 110.0 16.20 17.70
CME 190118C00115000 C 01/18/19 115.0 13.20 14.80
CME 190118C00120000 C 01/18/19 120.0 10.70 12.20
CME 190118C00125000 C 01/18/19 125.0 8.40 9.90
CME 190118C00130000 C 01/18/19 130.0 6.60 8.10
CME 190118C00135000 C 01/18/19 135.0 5.10 6.60
CME 190118C00140000 C 01/18/19 140.0 3.90 5.20
CME 190118C00145000 C 01/18/19 145.0 2.95 4.20
CME 190118C00150000 C 01/18/19 150.0 2.15 3.30
CME 190118C00155000 C 01/18/19 155.0 1.60 2.65
CME 190118C00160000 C 01/18/19 160.0 1.20 2.05
CME 190118C00165000 C 01/18/19 165.0 0.90 1.60
CME 190118C00170000 C 01/18/19 170.0 0.65 1.30
CME 190118C00175000 C 01/18/19 175.0 0.50 1.00
CME 190118C00180000 C 01/18/19 180.0 0.35 0.80
CME 190118P00060000 P 01/18/19 60.0 0.85 1.50
CME 190118P00065000 P 01/18/19 65.0 1.20 1.85
CME 190118P00070000 P 01/18/19 70.0 1.60 2.30
CME 190118P00075000 P 01/18/19 75.0 2.10 2.85
CME 190118P00080000 P 01/18/19 80.0 2.70 3.40
CME 190118P00085000 P 01/18/19 85.0 3.50 4.30
CME 190118P00090000 P 01/18/19 90.0 4.50 5.40
CME 190118P00095000 P 01/18/19 95.0 5.70 6.70
CME 190118P00100000 P 01/18/19 100.0 7.10 8.20
CME 190118P00105000 P 01/18/19 105.0 8.80 9.90
CME 190118P00110000 P 01/18/19 110.0 10.80 12.00
CME 190118P00115000 P 01/18/19 115.0 13.00 14.50
CME 190118P00120000 P 01/18/19 120.0 15.60 17.00
CME 190118P00125000 P 01/18/19 125.0 18.40 20.10
CME 190118P00130000 P 01/18/19 130.0 21.60 23.40
CME 190118P00135000 P 01/18/19 135.0 25.00 26.70
CME 190118P00140000 P 01/18/19 140.0 27.10 31.30
CME 190118P00145000 P 01/18/19 145.0 31.20 34.80
CME 190118P00150000 P 01/18/19 150.0 35.00 39.00
CME 190118P00155000 P 01/18/19 155.0 39.60 43.50
CME 190118P00160000 P 01/18/19 160.0 44.00 47.50
CME 190118P00165000 P 01/18/19 165.0 48.50 52.90
CME 190118P00170000 P 01/18/19 170.0 53.00 57.40
CME 190118P00175000 P 01/18/19 175.0 58.00 62.00
CME 190118P00180000 P 01/18/19 180.0 62.50 67.00

OPRA data is delayed 15 minutes.