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 (2016-04-15)Premium Content

Cme Group Inc (CME)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 160708C00080000 C 07/08/16 80.0 15.10 18.10
CME 160708C00081000 C 07/08/16 81.0 14.00 17.00
CME 160708C00082000 C 07/08/16 82.0 13.00 16.00
CME 160708C00083000 C 07/08/16 83.0 12.00 15.00
CME 160708C00084000 C 07/08/16 84.0 11.00 14.00
CME 160708C00085000 C 07/08/16 85.0 10.00 13.00
CME 160708C00085500 C 07/08/16 85.5 9.60 12.50
CME 160708C00086000 C 07/08/16 86.0 9.10 12.10
CME 160708C00086500 C 07/08/16 86.5 8.60 11.40
CME 160708C00087000 C 07/08/16 87.0 8.00 10.90
CME 160708C00087500 C 07/08/16 87.5 7.80 9.60
CME 160708C00088000 C 07/08/16 88.0 7.40 9.10
CME 160708C00088500 C 07/08/16 88.5 6.80 9.60
CME 160708C00089000 C 07/08/16 89.0 6.60 9.00
CME 160708C00089500 C 07/08/16 89.5 5.70 7.50
CME 160708C00090000 C 07/08/16 90.0 5.30 7.00
CME 160708C00090500 C 07/08/16 90.5 5.40 6.50
CME 160708C00091000 C 07/08/16 91.0 4.40 6.00
CME 160708C00091500 C 07/08/16 91.5 3.80 5.50
CME 160708C00092000 C 07/08/16 92.0 3.20 5.00
CME 160708C00092500 C 07/08/16 92.5 2.60 5.40
CME 160708C00093000 C 07/08/16 93.0 2.40 3.90
CME 160708C00093500 C 07/08/16 93.5 2.50 3.60
CME 160708C00094000 C 07/08/16 94.0 2.15 3.90
CME 160708C00094500 C 07/08/16 94.5 1.95 2.35
CME 160708C00095000 C 07/08/16 95.0 1.60 2.00
CME 160708C00095500 C 07/08/16 95.5 1.25 1.50
CME 160708C00096000 C 07/08/16 96.0 0.95 1.15
CME 160708C00096500 C 07/08/16 96.5 0.70 0.85
CME 160708C00097000 C 07/08/16 97.0 0.50 0.65
CME 160708C00097500 C 07/08/16 97.5 0.25 0.50
CME 160708C00098000 C 07/08/16 98.0 0.15 0.35
CME 160708C00098500 C 07/08/16 98.5 0.10 0.25
CME 160708C00099000 C 07/08/16 99.0 0.05 0.20
CME 160708C00099500 C 07/08/16 99.5 0.00 0.15
CME 160708C00100000 C 07/08/16 100.0 0.00 0.10
CME 160708C00101000 C 07/08/16 101.0 0.00 0.05
CME 160708C00102000 C 07/08/16 102.0 0.00 0.05
CME 160708C00103000 C 07/08/16 103.0 0.00 0.05
CME 160708C00104000 C 07/08/16 104.0 0.00 0.05
CME 160708C00105000 C 07/08/16 105.0 0.00 0.05
CME 160708C00106000 C 07/08/16 106.0 0.00 0.05
CME 160708C00107000 C 07/08/16 107.0 0.00 0.05
CME 160708C00108000 C 07/08/16 108.0 0.00 0.05
CME 160708C00109000 C 07/08/16 109.0 0.00 0.05
CME 160708C00110000 C 07/08/16 110.0 0.00 0.05
CME 160708C00111000 C 07/08/16 111.0 0.00 0.05
CME 160708C00115000 C 07/08/16 115.0 0.00 1.20
CME 160708C00120000 C 07/08/16 120.0 0.00 1.20
CME 160708P00080000 P 07/08/16 80.0 0.00 0.05
CME 160708P00081000 P 07/08/16 81.0 0.00 0.05
CME 160708P00082000 P 07/08/16 82.0 0.00 0.05
CME 160708P00083000 P 07/08/16 83.0 0.00 0.05
CME 160708P00084000 P 07/08/16 84.0 0.00 0.05
CME 160708P00085000 P 07/08/16 85.0 0.00 0.05
CME 160708P00085500 P 07/08/16 85.5 0.00 0.05
CME 160708P00086000 P 07/08/16 86.0 0.00 0.05
CME 160708P00086500 P 07/08/16 86.5 0.00 0.10
CME 160708P00087000 P 07/08/16 87.0 0.00 0.10
CME 160708P00087500 P 07/08/16 87.5 0.00 0.10
CME 160708P00088000 P 07/08/16 88.0 0.00 0.10
CME 160708P00088500 P 07/08/16 88.5 0.00 0.10
CME 160708P00089000 P 07/08/16 89.0 0.00 0.15
CME 160708P00089500 P 07/08/16 89.5 0.00 0.15
CME 160708P00090000 P 07/08/16 90.0 0.00 0.15
CME 160708P00090500 P 07/08/16 90.5 0.00 0.15
CME 160708P00091000 P 07/08/16 91.0 0.00 0.20
CME 160708P00091500 P 07/08/16 91.5 0.00 0.20
CME 160708P00092000 P 07/08/16 92.0 0.00 0.20
CME 160708P00092500 P 07/08/16 92.5 0.05 0.25
CME 160708P00093000 P 07/08/16 93.0 0.05 0.25
CME 160708P00093500 P 07/08/16 93.5 0.10 0.30
CME 160708P00094000 P 07/08/16 94.0 0.15 0.30
CME 160708P00094500 P 07/08/16 94.5 0.20 0.40
CME 160708P00095000 P 07/08/16 95.0 0.35 0.45
CME 160708P00095500 P 07/08/16 95.5 0.45 0.65
CME 160708P00096000 P 07/08/16 96.0 0.65 0.80
CME 160708P00096500 P 07/08/16 96.5 0.85 1.05
CME 160708P00097000 P 07/08/16 97.0 1.10 1.35
CME 160708P00097500 P 07/08/16 97.5 1.40 1.90
CME 160708P00098000 P 07/08/16 98.0 1.65 2.30
CME 160708P00098500 P 07/08/16 98.5 1.60 2.80
CME 160708P00099000 P 07/08/16 99.0 1.45 3.40
CME 160708P00099500 P 07/08/16 99.5 1.90 3.90
CME 160708P00100000 P 07/08/16 100.0 1.90 5.00
CME 160708P00101000 P 07/08/16 101.0 2.75 5.40
CME 160708P00102000 P 07/08/16 102.0 3.80 6.60
CME 160708P00103000 P 07/08/16 103.0 5.40 7.70
CME 160708P00104000 P 07/08/16 104.0 5.80 9.30
CME 160708P00105000 P 07/08/16 105.0 7.10 10.40
CME 160708P00106000 P 07/08/16 106.0 8.00 11.40
CME 160708P00107000 P 07/08/16 107.0 9.00 12.40
CME 160708P00108000 P 07/08/16 108.0 9.50 13.30
CME 160708P00109000 P 07/08/16 109.0 11.00 14.40
CME 160708P00110000 P 07/08/16 110.0 12.00 15.40
CME 160708P00111000 P 07/08/16 111.0 13.00 16.40
CME 160708P00115000 P 07/08/16 115.0 17.00 20.40
CME 160708P00120000 P 07/08/16 120.0 21.90 25.40
CME 160715C00050000 C 07/15/16 50.0 44.60 48.00
CME 160715C00055000 C 07/15/16 55.0 39.60 42.90
CME 160715C00060000 C 07/15/16 60.0 34.50 37.90
CME 160715C00065000 C 07/15/16 65.0 29.50 32.90
CME 160715C00070000 C 07/15/16 70.0 24.50 28.00
CME 160715C00075000 C 07/15/16 75.0 20.00 23.00
CME 160715C00080000 C 07/15/16 80.0 15.00 18.00
CME 160715C00081000 C 07/15/16 81.0 14.00 17.00
CME 160715C00081500 C 07/15/16 81.5 13.40 16.50
CME 160715C00082000 C 07/15/16 82.0 13.60 15.90
CME 160715C00083000 C 07/15/16 83.0 12.50 15.10
CME 160715C00083500 C 07/15/16 83.5 12.10 14.60
CME 160715C00084000 C 07/15/16 84.0 11.50 13.40
CME 160715C00084500 C 07/15/16 84.5 11.20 13.00
CME 160715C00085000 C 07/15/16 85.0 10.70 12.50
CME 160715C00085500 C 07/15/16 85.5 10.30 11.70
CME 160715C00086000 C 07/15/16 86.0 9.70 11.10
CME 160715C00086500 C 07/15/16 86.5 9.10 11.00
CME 160715C00087000 C 07/15/16 87.0 8.60 10.40
CME 160715C00087500 C 07/15/16 87.5 8.00 10.40
CME 160715C00088000 C 07/15/16 88.0 7.50 10.10
CME 160715C00088500 C 07/15/16 88.5 7.10 8.90
CME 160715C00089000 C 07/15/16 89.0 6.30 9.20
CME 160715C00089500 C 07/15/16 89.5 6.10 7.90
CME 160715C00090000 C 07/15/16 90.0 5.90 7.20
CME 160715C00090500 C 07/15/16 90.5 4.90 7.30
CME 160715C00091000 C 07/15/16 91.0 5.10 6.30
CME 160715C00091500 C 07/15/16 91.5 4.50 5.60
CME 160715C00092000 C 07/15/16 92.0 4.00 5.20
CME 160715C00092500 C 07/15/16 92.5 3.80 4.60
CME 160715C00093000 C 07/15/16 93.0 3.20 4.10
CME 160715C00093500 C 07/15/16 93.5 2.90 3.80
CME 160715C00094000 C 07/15/16 94.0 2.75 3.20
CME 160715C00094500 C 07/15/16 94.5 2.35 2.65
CME 160715C00095000 C 07/15/16 95.0 2.05 2.30
CME 160715C00095500 C 07/15/16 95.5 1.65 1.95
CME 160715C00096000 C 07/15/16 96.0 1.35 1.70
CME 160715C00096500 C 07/15/16 96.5 1.15 1.30
CME 160715C00097000 C 07/15/16 97.0 0.95 1.10
CME 160715C00097500 C 07/15/16 97.5 0.70 0.90
CME 160715C00098000 C 07/15/16 98.0 0.55 0.65
CME 160715C00098500 C 07/15/16 98.5 0.35 0.70
CME 160715C00099000 C 07/15/16 99.0 0.30 0.40
CME 160715C00099500 C 07/15/16 99.5 0.20 0.40
CME 160715C00100000 C 07/15/16 100.0 0.10 0.25
CME 160715C00101000 C 07/15/16 101.0 0.05 0.15
CME 160715C00102000 C 07/15/16 102.0 0.00 0.10
CME 160715C00103000 C 07/15/16 103.0 0.00 0.10
CME 160715C00104000 C 07/15/16 104.0 0.00 0.10
CME 160715C00105000 C 07/15/16 105.0 0.00 0.05
CME 160715C00106000 C 07/15/16 106.0 0.00 0.05
CME 160715C00107000 C 07/15/16 107.0 0.00 0.05
CME 160715C00110000 C 07/15/16 110.0 0.00 0.05
CME 160715C00115000 C 07/15/16 115.0 0.00 0.05
CME 160715C00120000 C 07/15/16 120.0 0.00 0.05
CME 160715C00125000 C 07/15/16 125.0 0.00 0.05
CME 160715C00130000 C 07/15/16 130.0 0.00 0.05
CME 160715C00135000 C 07/15/16 135.0 0.00 0.05
CME 160715C00140000 C 07/15/16 140.0 0.00 0.05
CME 160715C00145000 C 07/15/16 145.0 0.00 0.05
CME 160715P00050000 P 07/15/16 50.0 0.00 0.05
CME 160715P00055000 P 07/15/16 55.0 0.00 0.05
CME 160715P00060000 P 07/15/16 60.0 0.00 0.05
CME 160715P00065000 P 07/15/16 65.0 0.00 0.05
CME 160715P00070000 P 07/15/16 70.0 0.00 0.05
CME 160715P00075000 P 07/15/16 75.0 0.00 0.05
CME 160715P00080000 P 07/15/16 80.0 0.00 0.05
CME 160715P00081000 P 07/15/16 81.0 0.00 0.10
CME 160715P00081500 P 07/15/16 81.5 0.00 0.10
CME 160715P00082000 P 07/15/16 82.0 0.00 0.10
CME 160715P00083000 P 07/15/16 83.0 0.00 0.10
CME 160715P00083500 P 07/15/16 83.5 0.00 0.10
CME 160715P00084000 P 07/15/16 84.0 0.00 0.10
CME 160715P00084500 P 07/15/16 84.5 0.00 0.15
CME 160715P00085000 P 07/15/16 85.0 0.00 0.15
CME 160715P00085500 P 07/15/16 85.5 0.00 0.15
CME 160715P00086000 P 07/15/16 86.0 0.00 0.15
CME 160715P00086500 P 07/15/16 86.5 0.00 0.15
CME 160715P00087000 P 07/15/16 87.0 0.00 0.10
CME 160715P00087500 P 07/15/16 87.5 0.05 0.20
CME 160715P00088000 P 07/15/16 88.0 0.00 0.20
CME 160715P00088500 P 07/15/16 88.5 0.05 0.20
CME 160715P00089000 P 07/15/16 89.0 0.05 0.25
CME 160715P00089500 P 07/15/16 89.5 0.05 0.20
CME 160715P00090000 P 07/15/16 90.0 0.10 0.25
CME 160715P00090500 P 07/15/16 90.5 0.10 0.25
CME 160715P00091000 P 07/15/16 91.0 0.15 0.30
CME 160715P00091500 P 07/15/16 91.5 0.20 0.35
CME 160715P00092000 P 07/15/16 92.0 0.20 0.40
CME 160715P00092500 P 07/15/16 92.5 0.25 0.45
CME 160715P00093000 P 07/15/16 93.0 0.35 0.50
CME 160715P00093500 P 07/15/16 93.5 0.40 0.55
CME 160715P00094000 P 07/15/16 94.0 0.50 0.70
CME 160715P00094500 P 07/15/16 94.5 0.65 0.80
CME 160715P00095000 P 07/15/16 95.0 0.75 0.90
CME 160715P00095500 P 07/15/16 95.5 0.90 1.10
CME 160715P00096000 P 07/15/16 96.0 1.10 1.30
CME 160715P00096500 P 07/15/16 96.5 1.35 1.50
CME 160715P00097000 P 07/15/16 97.0 1.55 1.95
CME 160715P00097500 P 07/15/16 97.5 1.85 2.25
CME 160715P00098000 P 07/15/16 98.0 2.15 2.50
CME 160715P00098500 P 07/15/16 98.5 2.25 3.10
CME 160715P00099000 P 07/15/16 99.0 2.20 3.50
CME 160715P00099500 P 07/15/16 99.5 2.05 3.90
CME 160715P00100000 P 07/15/16 100.0 3.20 4.40
CME 160715P00101000 P 07/15/16 101.0 3.20 5.40
CME 160715P00102000 P 07/15/16 102.0 4.20 6.40
CME 160715P00103000 P 07/15/16 103.0 5.40 7.90
CME 160715P00104000 P 07/15/16 104.0 5.70 8.90
CME 160715P00105000 P 07/15/16 105.0 6.70 10.20
CME 160715P00106000 P 07/15/16 106.0 8.00 11.30
CME 160715P00107000 P 07/15/16 107.0 8.50 12.40
CME 160715P00110000 P 07/15/16 110.0 11.80 15.40
CME 160715P00115000 P 07/15/16 115.0 17.10 20.50
CME 160715P00120000 P 07/15/16 120.0 21.50 25.60
CME 160715P00125000 P 07/15/16 125.0 26.50 30.60
CME 160715P00130000 P 07/15/16 130.0 31.70 35.60
CME 160715P00135000 P 07/15/16 135.0 36.70 40.60
CME 160715P00140000 P 07/15/16 140.0 41.50 45.50
CME 160715P00145000 P 07/15/16 145.0 46.70 50.60
CME 160722C00075000 C 07/22/16 75.0 20.30 23.40
CME 160722C00080000 C 07/22/16 80.0 15.40 18.40
CME 160722C00085000 C 07/22/16 85.0 9.70 13.40
CME 160722C00085500 C 07/22/16 85.5 9.70 13.00
CME 160722C00086000 C 07/22/16 86.0 8.90 12.40
CME 160722C00086500 C 07/22/16 86.5 8.40 12.00
CME 160722C00087000 C 07/22/16 87.0 7.80 11.50
CME 160722C00087500 C 07/22/16 87.5 7.20 10.90
CME 160722C00088000 C 07/22/16 88.0 7.50 10.50
CME 160722C00088500 C 07/22/16 88.5 7.20 10.00
CME 160722C00089000 C 07/22/16 89.0 6.70 9.50
CME 160722C00089500 C 07/22/16 89.5 5.90 9.00
CME 160722C00090000 C 07/22/16 90.0 6.10 8.10
CME 160722C00090500 C 07/22/16 90.5 5.40 8.10
CME 160722C00091000 C 07/22/16 91.0 5.00 7.70
CME 160722C00091500 C 07/22/16 91.5 4.70 7.30
CME 160722C00092000 C 07/22/16 92.0 4.00 6.80
CME 160722C00092500 C 07/22/16 92.5 3.80 6.40
CME 160722C00093000 C 07/22/16 93.0 3.60 5.20
CME 160722C00093500 C 07/22/16 93.5 3.40 5.60
CME 160722C00094000 C 07/22/16 94.0 3.00 3.50
CME 160722C00094500 C 07/22/16 94.5 2.70 3.10
CME 160722C00095000 C 07/22/16 95.0 2.35 2.70
CME 160722C00095500 C 07/22/16 95.5 2.05 2.40
CME 160722C00096000 C 07/22/16 96.0 1.75 2.10
CME 160722C00096500 C 07/22/16 96.5 1.50 1.85
CME 160722C00097000 C 07/22/16 97.0 1.20 1.45
CME 160722C00097500 C 07/22/16 97.5 1.05 1.20
CME 160722C00098000 C 07/22/16 98.0 0.80 1.15
CME 160722C00098500 C 07/22/16 98.5 0.65 0.95
CME 160722C00099000 C 07/22/16 99.0 0.50 0.65
CME 160722C00099500 C 07/22/16 99.5 0.40 0.65
CME 160722C00100000 C 07/22/16 100.0 0.30 0.55
CME 160722C00101000 C 07/22/16 101.0 0.15 0.35
CME 160722C00102000 C 07/22/16 102.0 0.05 0.25
CME 160722C00103000 C 07/22/16 103.0 0.00 0.15
CME 160722C00104000 C 07/22/16 104.0 0.00 0.10
CME 160722C00105000 C 07/22/16 105.0 0.00 0.10
CME 160722C00106000 C 07/22/16 106.0 0.00 0.10
CME 160722C00107000 C 07/22/16 107.0 0.00 0.05
CME 160722C00108000 C 07/22/16 108.0 0.00 0.05
CME 160722C00109000 C 07/22/16 109.0 0.00 0.05
CME 160722C00110000 C 07/22/16 110.0 0.00 0.05
CME 160722C00111000 C 07/22/16 111.0 0.00 0.05
CME 160722P00075000 P 07/22/16 75.0 0.00 0.05
CME 160722P00080000 P 07/22/16 80.0 0.00 0.10
CME 160722P00085000 P 07/22/16 85.0 0.05 0.25
CME 160722P00085500 P 07/22/16 85.5 0.05 0.25
CME 160722P00086000 P 07/22/16 86.0 0.05 0.25
CME 160722P00086500 P 07/22/16 86.5 0.05 0.25
CME 160722P00087000 P 07/22/16 87.0 0.10 0.30
CME 160722P00087500 P 07/22/16 87.5 0.10 0.30
CME 160722P00088000 P 07/22/16 88.0 0.10 0.30
CME 160722P00088500 P 07/22/16 88.5 0.10 0.35
CME 160722P00089000 P 07/22/16 89.0 0.15 0.35
CME 160722P00089500 P 07/22/16 89.5 0.20 0.40
CME 160722P00090000 P 07/22/16 90.0 0.25 0.40
CME 160722P00090500 P 07/22/16 90.5 0.25 0.45
CME 160722P00091000 P 07/22/16 91.0 0.30 0.50
CME 160722P00091500 P 07/22/16 91.5 0.40 0.55
CME 160722P00092000 P 07/22/16 92.0 0.45 0.65
CME 160722P00092500 P 07/22/16 92.5 0.50 0.80
CME 160722P00093000 P 07/22/16 93.0 0.60 0.90
CME 160722P00093500 P 07/22/16 93.5 0.70 1.00
CME 160722P00094000 P 07/22/16 94.0 0.80 1.10
CME 160722P00094500 P 07/22/16 94.5 0.90 1.25
CME 160722P00095000 P 07/22/16 95.0 1.10 1.45
CME 160722P00095500 P 07/22/16 95.5 1.25 1.55
CME 160722P00096000 P 07/22/16 96.0 1.45 1.80
CME 160722P00096500 P 07/22/16 96.5 1.65 2.00
CME 160722P00097000 P 07/22/16 97.0 1.90 2.25
CME 160722P00097500 P 07/22/16 97.5 2.15 2.55
CME 160722P00098000 P 07/22/16 98.0 2.45 2.85
CME 160722P00098500 P 07/22/16 98.5 2.65 3.20
CME 160722P00099000 P 07/22/16 99.0 2.95 3.70
CME 160722P00099500 P 07/22/16 99.5 2.55 4.30
CME 160722P00100000 P 07/22/16 100.0 2.15 5.30
CME 160722P00101000 P 07/22/16 101.0 3.60 5.60
CME 160722P00102000 P 07/22/16 102.0 3.70 6.60
CME 160722P00103000 P 07/22/16 103.0 4.80 7.90
CME 160722P00104000 P 07/22/16 104.0 6.00 8.60
CME 160722P00105000 P 07/22/16 105.0 6.80 10.30
CME 160722P00106000 P 07/22/16 106.0 7.80 10.80
CME 160722P00107000 P 07/22/16 107.0 8.70 12.40
CME 160722P00108000 P 07/22/16 108.0 9.60 13.50
CME 160722P00109000 P 07/22/16 109.0 10.70 14.40
CME 160722P00110000 P 07/22/16 110.0 11.70 15.60
CME 160722P00111000 P 07/22/16 111.0 12.70 16.60
CME 160729C00075000 C 07/29/16 75.0 20.20 23.30
CME 160729C00080000 C 07/29/16 80.0 15.40 18.40
CME 160729C00085000 C 07/29/16 85.0 10.30 13.50
CME 160729C00085500 C 07/29/16 85.5 9.90 13.00
CME 160729C00086000 C 07/29/16 86.0 9.80 12.50
CME 160729C00086500 C 07/29/16 86.5 9.40 12.20
CME 160729C00087000 C 07/29/16 87.0 8.40 11.70
CME 160729C00087500 C 07/29/16 87.5 8.30 11.20
CME 160729C00088000 C 07/29/16 88.0 7.50 10.70
CME 160729C00088500 C 07/29/16 88.5 7.40 10.40
CME 160729C00089000 C 07/29/16 89.0 6.60 9.80
CME 160729C00089500 C 07/29/16 89.5 6.70 8.80
CME 160729C00090000 C 07/29/16 90.0 6.10 8.10
CME 160729C00090500 C 07/29/16 90.5 5.80 8.00
CME 160729C00091000 C 07/29/16 91.0 5.10 8.00
CME 160729C00091500 C 07/29/16 91.5 5.10 6.50
CME 160729C00092000 C 07/29/16 92.0 4.60 6.00
CME 160729C00092500 C 07/29/16 92.5 3.60 6.80
CME 160729C00093000 C 07/29/16 93.0 4.20 4.70
CME 160729C00093500 C 07/29/16 93.5 3.80 4.40
CME 160729C00094000 C 07/29/16 94.0 3.50 4.00
CME 160729C00094500 C 07/29/16 94.5 3.20 3.60
CME 160729C00095000 C 07/29/16 95.0 2.80 3.40
CME 160729C00095500 C 07/29/16 95.5 2.55 3.00
CME 160729C00096000 C 07/29/16 96.0 2.20 2.70
CME 160729C00096500 C 07/29/16 96.5 1.95 2.45
CME 160729C00097000 C 07/29/16 97.0 1.75 2.20
CME 160729C00097500 C 07/29/16 97.5 1.50 1.95
CME 160729C00098000 C 07/29/16 98.0 1.30 1.70
CME 160729C00098500 C 07/29/16 98.5 1.10 1.50
CME 160729C00099000 C 07/29/16 99.0 0.95 1.25
CME 160729C00099500 C 07/29/16 99.5 0.75 1.15
CME 160729C00100000 C 07/29/16 100.0 0.65 1.00
CME 160729C00101000 C 07/29/16 101.0 0.45 0.75
CME 160729C00102000 C 07/29/16 102.0 0.30 0.55
CME 160729C00103000 C 07/29/16 103.0 0.15 0.40
CME 160729C00104000 C 07/29/16 104.0 0.10 0.30
CME 160729C00105000 C 07/29/16 105.0 0.05 0.20
CME 160729C00106000 C 07/29/16 106.0 0.00 0.15
CME 160729C00107000 C 07/29/16 107.0 0.00 0.15
CME 160729C00110000 C 07/29/16 110.0 0.00 0.10
CME 160729P00075000 P 07/29/16 75.0 0.00 0.10
CME 160729P00080000 P 07/29/16 80.0 0.00 0.25
CME 160729P00085000 P 07/29/16 85.0 0.10 0.40
CME 160729P00085500 P 07/29/16 85.5 0.15 0.40
CME 160729P00086000 P 07/29/16 86.0 0.15 0.45
CME 160729P00086500 P 07/29/16 86.5 0.20 0.45
CME 160729P00087000 P 07/29/16 87.0 0.20 0.50
CME 160729P00087500 P 07/29/16 87.5 0.25 0.50
CME 160729P00088000 P 07/29/16 88.0 0.30 0.55
CME 160729P00088500 P 07/29/16 88.5 0.35 0.60
CME 160729P00089000 P 07/29/16 89.0 0.40 0.65
CME 160729P00089500 P 07/29/16 89.5 0.45 0.65
CME 160729P00090000 P 07/29/16 90.0 0.50 0.75
CME 160729P00090500 P 07/29/16 90.5 0.55 0.80
CME 160729P00091000 P 07/29/16 91.0 0.60 0.85
CME 160729P00091500 P 07/29/16 91.5 0.70 1.00
CME 160729P00092000 P 07/29/16 92.0 0.80 1.05
CME 160729P00092500 P 07/29/16 92.5 0.90 1.20
CME 160729P00093000 P 07/29/16 93.0 1.00 1.20
CME 160729P00093500 P 07/29/16 93.5 1.15 1.45
CME 160729P00094000 P 07/29/16 94.0 1.25 1.60
CME 160729P00094500 P 07/29/16 94.5 1.40 1.75
CME 160729P00095000 P 07/29/16 95.0 1.65 1.85
CME 160729P00095500 P 07/29/16 95.5 1.75 2.15
CME 160729P00096000 P 07/29/16 96.0 1.95 2.40
CME 160729P00096500 P 07/29/16 96.5 2.20 2.45
CME 160729P00097000 P 07/29/16 97.0 2.40 2.75
CME 160729P00097500 P 07/29/16 97.5 2.65 3.10
CME 160729P00098000 P 07/29/16 98.0 2.95 3.40
CME 160729P00098500 P 07/29/16 98.5 3.20 3.70
CME 160729P00099000 P 07/29/16 99.0 3.50 4.10
CME 160729P00099500 P 07/29/16 99.5 2.85 4.60
CME 160729P00100000 P 07/29/16 100.0 4.00 5.00
CME 160729P00101000 P 07/29/16 101.0 3.90 6.90
CME 160729P00102000 P 07/29/16 102.0 4.20 6.60
CME 160729P00103000 P 07/29/16 103.0 4.90 8.00
CME 160729P00104000 P 07/29/16 104.0 5.90 8.90
CME 160729P00105000 P 07/29/16 105.0 6.90 9.90
CME 160729P00106000 P 07/29/16 106.0 7.70 11.30
CME 160729P00107000 P 07/29/16 107.0 8.70 12.30
CME 160729P00110000 P 07/29/16 110.0 11.80 14.70
CME 160805C00075000 C 08/05/16 75.0 20.40 23.40
CME 160805C00080000 C 08/05/16 80.0 15.50 18.40
CME 160805C00084000 C 08/05/16 84.0 11.50 14.50
CME 160805C00085000 C 08/05/16 85.0 10.80 13.60
CME 160805C00085500 C 08/05/16 85.5 10.00 13.10
CME 160805C00086000 C 08/05/16 86.0 9.80 12.80
CME 160805C00086500 C 08/05/16 86.5 9.50 12.30
CME 160805C00087000 C 08/05/16 87.0 8.90 11.80
CME 160805C00087500 C 08/05/16 87.5 8.40 10.80
CME 160805C00088000 C 08/05/16 88.0 7.70 10.80
CME 160805C00088500 C 08/05/16 88.5 7.00 9.90
CME 160805C00089000 C 08/05/16 89.0 7.20 9.70
CME 160805C00089500 C 08/05/16 89.5 6.40 9.50
CME 160805C00090000 C 08/05/16 90.0 6.10 8.50
CME 160805C00090500 C 08/05/16 90.5 6.20 8.10
CME 160805C00091000 C 08/05/16 91.0 5.60 7.00
CME 160805C00091500 C 08/05/16 91.5 5.10 6.50
CME 160805C00092000 C 08/05/16 92.0 4.90 6.00
CME 160805C00092500 C 08/05/16 92.5 4.70 6.20
CME 160805C00093000 C 08/05/16 93.0 4.50 5.00
CME 160805C00093500 C 08/05/16 93.5 4.00 4.60
CME 160805C00094000 C 08/05/16 94.0 3.70 4.30
CME 160805C00094500 C 08/05/16 94.5 3.40 3.90
CME 160805C00095000 C 08/05/16 95.0 3.00 3.60
CME 160805C00095500 C 08/05/16 95.5 2.70 3.30
CME 160805C00096000 C 08/05/16 96.0 2.40 2.95
CME 160805C00096500 C 08/05/16 96.5 2.20 2.70
CME 160805C00097000 C 08/05/16 97.0 1.95 2.45
CME 160805C00097500 C 08/05/16 97.5 1.75 2.15
CME 160805C00098000 C 08/05/16 98.0 1.55 1.80
CME 160805C00098500 C 08/05/16 98.5 1.25 1.75
CME 160805C00099000 C 08/05/16 99.0 1.10 1.55
CME 160805C00099500 C 08/05/16 99.5 0.95 1.35
CME 160805C00100000 C 08/05/16 100.0 0.85 1.05
CME 160805C00101000 C 08/05/16 101.0 0.60 0.95
CME 160805C00102000 C 08/05/16 102.0 0.40 0.70
CME 160805C00103000 C 08/05/16 103.0 0.25 0.55
CME 160805C00105000 C 08/05/16 105.0 0.10 0.30
CME 160805C00110000 C 08/05/16 110.0 0.00 0.15
CME 160805P00075000 P 08/05/16 75.0 0.00 0.15
CME 160805P00080000 P 08/05/16 80.0 0.05 0.30
CME 160805P00084000 P 08/05/16 84.0 0.15 0.45
CME 160805P00085000 P 08/05/16 85.0 0.20 0.50
CME 160805P00085500 P 08/05/16 85.5 0.20 0.50
CME 160805P00086000 P 08/05/16 86.0 0.25 0.55
CME 160805P00086500 P 08/05/16 86.5 0.25 0.55
CME 160805P00087000 P 08/05/16 87.0 0.30 0.60
CME 160805P00087500 P 08/05/16 87.5 0.35 0.65
CME 160805P00088000 P 08/05/16 88.0 0.40 0.65
CME 160805P00088500 P 08/05/16 88.5 0.45 0.70
CME 160805P00089000 P 08/05/16 89.0 0.50 0.80
CME 160805P00089500 P 08/05/16 89.5 0.55 0.85
CME 160805P00090000 P 08/05/16 90.0 0.60 0.95
CME 160805P00090500 P 08/05/16 90.5 0.70 1.00
CME 160805P00091000 P 08/05/16 91.0 0.80 1.10
CME 160805P00091500 P 08/05/16 91.5 0.90 1.20
CME 160805P00092000 P 08/05/16 92.0 1.00 1.30
CME 160805P00092500 P 08/05/16 92.5 1.10 1.40
CME 160805P00093000 P 08/05/16 93.0 1.20 1.55
CME 160805P00093500 P 08/05/16 93.5 1.35 1.70
CME 160805P00094000 P 08/05/16 94.0 1.45 1.85
CME 160805P00094500 P 08/05/16 94.5 1.60 2.00
CME 160805P00095000 P 08/05/16 95.0 1.80 2.20
CME 160805P00095500 P 08/05/16 95.5 1.95 2.40
CME 160805P00096000 P 08/05/16 96.0 2.15 2.65
CME 160805P00096500 P 08/05/16 96.5 2.40 2.85
CME 160805P00097000 P 08/05/16 97.0 2.60 3.10
CME 160805P00097500 P 08/05/16 97.5 2.85 3.30
CME 160805P00098000 P 08/05/16 98.0 3.20 3.60
CME 160805P00098500 P 08/05/16 98.5 3.40 3.90
CME 160805P00099000 P 08/05/16 99.0 3.70 4.30
CME 160805P00099500 P 08/05/16 99.5 4.10 4.60
CME 160805P00100000 P 08/05/16 100.0 4.20 5.00
CME 160805P00101000 P 08/05/16 101.0 3.90 6.00
CME 160805P00102000 P 08/05/16 102.0 4.60 6.90
CME 160805P00103000 P 08/05/16 103.0 5.20 7.80
CME 160805P00105000 P 08/05/16 105.0 6.80 10.00
CME 160805P00110000 P 08/05/16 110.0 12.20 14.70
CME 160812C00075000 C 08/12/16 75.0 20.20 23.40
CME 160812C00080000 C 08/12/16 80.0 15.30 18.40
CME 160812C00085000 C 08/12/16 85.0 11.00 13.60
CME 160812C00085500 C 08/12/16 85.5 10.50 13.20
CME 160812C00086000 C 08/12/16 86.0 10.00 12.60
CME 160812C00086500 C 08/12/16 86.5 9.60 12.20
CME 160812C00087000 C 08/12/16 87.0 9.30 11.40
CME 160812C00087500 C 08/12/16 87.5 8.80 10.90
CME 160812C00088000 C 08/12/16 88.0 7.90 10.60
CME 160812C00088500 C 08/12/16 88.5 7.90 10.50
CME 160812C00089000 C 08/12/16 89.0 7.10 10.30
CME 160812C00089500 C 08/12/16 89.5 7.00 8.50
CME 160812C00090000 C 08/12/16 90.0 6.80 8.70
CME 160812C00090500 C 08/12/16 90.5 5.90 7.50
CME 160812C00091000 C 08/12/16 91.0 5.70 7.60
CME 160812C00091500 C 08/12/16 91.5 5.40 7.30
CME 160812C00092000 C 08/12/16 92.0 5.10 6.00
CME 160812C00092500 C 08/12/16 92.5 5.00 5.60
CME 160812C00093000 C 08/12/16 93.0 4.60 5.20
CME 160812C00093500 C 08/12/16 93.5 4.30 4.80
CME 160812C00094000 C 08/12/16 94.0 3.90 4.50
CME 160812C00094500 C 08/12/16 94.5 3.60 4.10
CME 160812C00095000 C 08/12/16 95.0 3.30 3.80
CME 160812C00095500 C 08/12/16 95.5 2.95 3.50
CME 160812C00096000 C 08/12/16 96.0 2.70 3.20
CME 160812C00096500 C 08/12/16 96.5 2.40 2.95
CME 160812C00097000 C 08/12/16 97.0 2.15 2.65
CME 160812C00097500 C 08/12/16 97.5 1.90 2.40
CME 160812C00098000 C 08/12/16 98.0 1.65 2.15
CME 160812C00098500 C 08/12/16 98.5 1.45 1.95
CME 160812C00099000 C 08/12/16 99.0 1.25 1.75
CME 160812C00099500 C 08/12/16 99.5 1.10 1.55
CME 160812C00100000 C 08/12/16 100.0 0.95 1.40
CME 160812C00101000 C 08/12/16 101.0 0.70 1.10
CME 160812C00102000 C 08/12/16 102.0 0.50 0.85
CME 160812C00103000 C 08/12/16 103.0 0.35 0.65
CME 160812C00104000 C 08/12/16 104.0 0.25 0.50
CME 160812C00105000 C 08/12/16 105.0 0.15 0.40
CME 160812C00106000 C 08/12/16 106.0 0.10 0.30
CME 160812C00110000 C 08/12/16 110.0 0.00 0.10
CME 160812P00075000 P 08/12/16 75.0 0.00 0.20
CME 160812P00080000 P 08/12/16 80.0 0.10 0.35
CME 160812P00085000 P 08/12/16 85.0 0.25 0.55
CME 160812P00085500 P 08/12/16 85.5 0.30 0.60
CME 160812P00086000 P 08/12/16 86.0 0.35 0.65
CME 160812P00086500 P 08/12/16 86.5 0.35 0.65
CME 160812P00087000 P 08/12/16 87.0 0.40 0.70
CME 160812P00087500 P 08/12/16 87.5 0.45 0.75
CME 160812P00088000 P 08/12/16 88.0 0.50 0.80
CME 160812P00088500 P 08/12/16 88.5 0.55 0.85
CME 160812P00089000 P 08/12/16 89.0 0.65 0.95
CME 160812P00089500 P 08/12/16 89.5 0.70 1.00
CME 160812P00090000 P 08/12/16 90.0 0.80 1.10
CME 160812P00090500 P 08/12/16 90.5 0.85 1.15
CME 160812P00091000 P 08/12/16 91.0 0.95 1.25
CME 160812P00091500 P 08/12/16 91.5 1.05 1.35
CME 160812P00092000 P 08/12/16 92.0 1.15 1.50
CME 160812P00092500 P 08/12/16 92.5 1.30 1.60
CME 160812P00093000 P 08/12/16 93.0 1.40 1.75
CME 160812P00093500 P 08/12/16 93.5 1.55 1.90
CME 160812P00094000 P 08/12/16 94.0 1.70 2.05
CME 160812P00094500 P 08/12/16 94.5 1.85 2.20
CME 160812P00095000 P 08/12/16 95.0 2.05 2.40
CME 160812P00095500 P 08/12/16 95.5 2.15 2.65
CME 160812P00096000 P 08/12/16 96.0 2.35 2.80
CME 160812P00096500 P 08/12/16 96.5 2.55 3.10
CME 160812P00097000 P 08/12/16 97.0 2.80 3.30
CME 160812P00097500 P 08/12/16 97.5 3.00 3.60
CME 160812P00098000 P 08/12/16 98.0 3.30 3.80
CME 160812P00098500 P 08/12/16 98.5 3.60 4.10
CME 160812P00099000 P 08/12/16 99.0 3.90 4.40
CME 160812P00099500 P 08/12/16 99.5 4.20 4.80
CME 160812P00100000 P 08/12/16 100.0 4.60 5.10
CME 160812P00101000 P 08/12/16 101.0 3.90 6.80
CME 160812P00102000 P 08/12/16 102.0 4.70 7.00
CME 160812P00103000 P 08/12/16 103.0 5.80 8.10
CME 160812P00104000 P 08/12/16 104.0 6.60 8.70
CME 160812P00105000 P 08/12/16 105.0 7.40 10.00
CME 160812P00106000 P 08/12/16 106.0 7.80 10.90
CME 160812P00110000 P 08/12/16 110.0 11.90 14.80
CME 160819C00050000 C 08/19/16 50.0 44.60 47.90
CME 160819C00055000 C 08/19/16 55.0 39.60 43.00
CME 160819C00060000 C 08/19/16 60.0 34.70 38.00
CME 160819C00065000 C 08/19/16 65.0 30.00 33.10
CME 160819C00070000 C 08/19/16 70.0 25.60 28.00
CME 160819C00075000 C 08/19/16 75.0 20.20 23.00
CME 160819C00080000 C 08/19/16 80.0 15.50 18.20
CME 160819C00085000 C 08/19/16 85.0 11.20 13.00
CME 160819C00087500 C 08/19/16 87.5 9.10 10.80
CME 160819C00090000 C 08/19/16 90.0 6.90 8.60
CME 160819C00092500 C 08/19/16 92.5 5.10 5.60
CME 160819C00095000 C 08/19/16 95.0 3.50 3.80
CME 160819C00097500 C 08/19/16 97.5 2.20 2.40
CME 160819C00100000 C 08/19/16 100.0 1.25 1.35
CME 160819C00105000 C 08/19/16 105.0 0.30 0.35
CME 160819C00110000 C 08/19/16 110.0 0.00 0.15
CME 160819C00115000 C 08/19/16 115.0 0.00 0.05
CME 160819C00120000 C 08/19/16 120.0 0.00 0.05
CME 160819C00125000 C 08/19/16 125.0 0.00 0.05
CME 160819C00130000 C 08/19/16 130.0 0.00 0.05
CME 160819C00135000 C 08/19/16 135.0 0.00 0.05
CME 160819C00140000 C 08/19/16 140.0 0.00 0.05
CME 160819P00050000 P 08/19/16 50.0 0.00 0.05
CME 160819P00055000 P 08/19/16 55.0 0.00 0.05
CME 160819P00060000 P 08/19/16 60.0 0.00 0.05
CME 160819P00065000 P 08/19/16 65.0 0.00 0.10
CME 160819P00070000 P 08/19/16 70.0 0.00 0.15
CME 160819P00075000 P 08/19/16 75.0 0.05 0.20
CME 160819P00080000 P 08/19/16 80.0 0.10 0.40
CME 160819P00085000 P 08/19/16 85.0 0.35 0.65
CME 160819P00087500 P 08/19/16 87.5 0.55 0.80
CME 160819P00090000 P 08/19/16 90.0 0.95 1.10
CME 160819P00092500 P 08/19/16 92.5 1.45 1.65
CME 160819P00095000 P 08/19/16 95.0 2.20 2.45
CME 160819P00097500 P 08/19/16 97.5 3.30 3.60
CME 160819P00100000 P 08/19/16 100.0 4.70 5.10
CME 160819P00105000 P 08/19/16 105.0 7.00 10.00
CME 160819P00110000 P 08/19/16 110.0 11.90 14.70
CME 160819P00115000 P 08/19/16 115.0 16.50 20.30
CME 160819P00120000 P 08/19/16 120.0 21.90 25.40
CME 160819P00125000 P 08/19/16 125.0 27.00 30.30
CME 160819P00130000 P 08/19/16 130.0 32.00 35.30
CME 160819P00135000 P 08/19/16 135.0 36.90 40.30
CME 160819P00140000 P 08/19/16 140.0 41.90 45.40
CME 160916C00042500 C 09/16/16 42.5 52.00 55.90
CME 160916C00045000 C 09/16/16 45.0 49.70 53.60
CME 160916C00047500 C 09/16/16 47.5 47.10 51.10
CME 160916C00050000 C 09/16/16 50.0 44.60 48.40
CME 160916C00055000 C 09/16/16 55.0 39.60 43.40
CME 160916C00060000 C 09/16/16 60.0 34.60 38.60
CME 160916C00065000 C 09/16/16 65.0 30.00 33.60
CME 160916C00070000 C 09/16/16 70.0 25.00 28.40
CME 160916C00075000 C 09/16/16 75.0 20.10 23.60
CME 160916C00077500 C 09/16/16 77.5 17.70 21.20
CME 160916C00080000 C 09/16/16 80.0 15.50 18.70
CME 160916C00082500 C 09/16/16 82.5 14.20 15.50
CME 160916C00085000 C 09/16/16 85.0 10.80 14.20
CME 160916C00087500 C 09/16/16 87.5 9.10 12.00
CME 160916C00090000 C 09/16/16 90.0 7.50 8.10
CME 160916C00092500 C 09/16/16 92.5 5.60 6.00
CME 160916C00095000 C 09/16/16 95.0 4.00 4.30
CME 160916C00097500 C 09/16/16 97.5 2.75 3.00
CME 160916C00100000 C 09/16/16 100.0 1.70 1.90
CME 160916C00105000 C 09/16/16 105.0 0.50 0.80
CME 160916C00110000 C 09/16/16 110.0 0.10 0.30
CME 160916C00115000 C 09/16/16 115.0 0.00 0.10
CME 160916C00120000 C 09/16/16 120.0 0.00 0.05
CME 160916C00125000 C 09/16/16 125.0 0.00 0.05
CME 160916P00042500 P 09/16/16 42.5 0.00 0.05
CME 160916P00045000 P 09/16/16 45.0 0.00 0.05
CME 160916P00047500 P 09/16/16 47.5 0.00 0.05
CME 160916P00050000 P 09/16/16 50.0 0.00 0.05
CME 160916P00055000 P 09/16/16 55.0 0.00 0.05
CME 160916P00060000 P 09/16/16 60.0 0.00 0.05
CME 160916P00065000 P 09/16/16 65.0 0.00 0.20
CME 160916P00070000 P 09/16/16 70.0 0.05 0.30
CME 160916P00075000 P 09/16/16 75.0 0.15 0.40
CME 160916P00077500 P 09/16/16 77.5 0.20 0.55
CME 160916P00080000 P 09/16/16 80.0 0.40 0.55
CME 160916P00082500 P 09/16/16 82.5 0.50 0.80
CME 160916P00085000 P 09/16/16 85.0 0.70 0.90
CME 160916P00087500 P 09/16/16 87.5 1.05 1.30
CME 160916P00090000 P 09/16/16 90.0 1.55 1.75
CME 160916P00092500 P 09/16/16 92.5 2.20 2.50
CME 160916P00095000 P 09/16/16 95.0 3.10 3.30
CME 160916P00097500 P 09/16/16 97.5 4.20 4.50
CME 160916P00100000 P 09/16/16 100.0 5.60 6.10
CME 160916P00105000 P 09/16/16 105.0 8.20 10.60
CME 160916P00110000 P 09/16/16 110.0 12.70 16.00
CME 160916P00115000 P 09/16/16 115.0 17.30 21.00
CME 160916P00120000 P 09/16/16 120.0 22.70 26.20
CME 160916P00125000 P 09/16/16 125.0 27.00 31.00
CME 161216C00050000 C 12/16/16 50.0 44.10 48.60
CME 161216C00055000 C 12/16/16 55.0 39.00 43.50
CME 161216C00060000 C 12/16/16 60.0 34.00 38.60
CME 161216C00065000 C 12/16/16 65.0 29.10 33.60
CME 161216C00070000 C 12/16/16 70.0 24.30 28.80
CME 161216C00075000 C 12/16/16 75.0 19.60 23.70
CME 161216C00080000 C 12/16/16 80.0 16.00 19.20
CME 161216C00082500 C 12/16/16 82.5 13.80 17.20
CME 161216C00085000 C 12/16/16 85.0 11.60 14.90
CME 161216C00087500 C 12/16/16 87.5 10.20 13.10
CME 161216C00090000 C 12/16/16 90.0 8.80 11.30
CME 161216C00092500 C 12/16/16 92.5 7.00 7.80
CME 161216C00095000 C 12/16/16 95.0 5.50 6.30
CME 161216C00097500 C 12/16/16 97.5 4.20 4.90
CME 161216C00100000 C 12/16/16 100.0 3.00 3.80
CME 161216C00105000 C 12/16/16 105.0 1.45 2.10
CME 161216C00110000 C 12/16/16 110.0 0.50 1.30
CME 161216C00115000 C 12/16/16 115.0 0.10 0.60
CME 161216C00120000 C 12/16/16 120.0 0.00 0.65
CME 161216C00125000 C 12/16/16 125.0 0.00 0.50
CME 161216C00130000 C 12/16/16 130.0 0.00 0.50
CME 161216C00135000 C 12/16/16 135.0 0.00 0.50
CME 161216P00050000 P 12/16/16 50.0 0.00 0.50
CME 161216P00055000 P 12/16/16 55.0 0.00 0.50
CME 161216P00060000 P 12/16/16 60.0 0.00 0.50
CME 161216P00065000 P 12/16/16 65.0 0.00 0.65
CME 161216P00070000 P 12/16/16 70.0 0.10 0.85
CME 161216P00075000 P 12/16/16 75.0 0.45 1.10
CME 161216P00080000 P 12/16/16 80.0 0.95 1.60
CME 161216P00082500 P 12/16/16 82.5 1.60 2.00
CME 161216P00085000 P 12/16/16 85.0 2.05 2.55
CME 161216P00087500 P 12/16/16 87.5 2.55 3.10
CME 161216P00090000 P 12/16/16 90.0 3.20 3.80
CME 161216P00092500 P 12/16/16 92.5 4.10 4.70
CME 161216P00095000 P 12/16/16 95.0 5.10 5.70
CME 161216P00097500 P 12/16/16 97.5 6.30 6.90
CME 161216P00100000 P 12/16/16 100.0 7.60 8.40
CME 161216P00105000 P 12/16/16 105.0 9.40 12.80
CME 161216P00110000 P 12/16/16 110.0 13.60 16.60
CME 161216P00115000 P 12/16/16 115.0 18.10 21.30
CME 161216P00120000 P 12/16/16 120.0 22.60 26.10
CME 161216P00125000 P 12/16/16 125.0 27.50 31.90
CME 161216P00130000 P 12/16/16 130.0 32.30 36.80
CME 161216P00135000 P 12/16/16 135.0 37.30 41.80
CME 170120C00042500 C 01/20/17 42.5 51.50 56.00
CME 170120C00045000 C 01/20/17 45.0 49.00 53.50
CME 170120C00047500 C 01/20/17 47.5 46.60 51.20
CME 170120C00050000 C 01/20/17 50.0 44.00 48.40
CME 170120C00055000 C 01/20/17 55.0 39.10 43.60
CME 170120C00060000 C 01/20/17 60.0 34.20 38.60
CME 170120C00065000 C 01/20/17 65.0 29.50 33.80
CME 170120C00070000 C 01/20/17 70.0 24.40 28.80
CME 170120C00075000 C 01/20/17 75.0 19.60 23.90
CME 170120C00077500 C 01/20/17 77.5 17.30 21.20
CME 170120C00080000 C 01/20/17 80.0 16.30 19.30
CME 170120C00082500 C 01/20/17 82.5 14.20 17.10
CME 170120C00085000 C 01/20/17 85.0 12.00 15.10
CME 170120C00087500 C 01/20/17 87.5 10.40 13.10
CME 170120C00090000 C 01/20/17 90.0 8.50 10.10
CME 170120C00092500 C 01/20/17 92.5 6.80 7.80
CME 170120C00095000 C 01/20/17 95.0 5.50 6.30
CME 170120C00097500 C 01/20/17 97.5 4.30 5.00
CME 170120C00100000 C 01/20/17 100.0 3.20 3.90
CME 170120C00105000 C 01/20/17 105.0 1.55 2.25
CME 170120C00110000 C 01/20/17 110.0 0.85 1.35
CME 170120C00115000 C 01/20/17 115.0 0.05 1.55
CME 170120C00120000 C 01/20/17 120.0 0.05 1.30
CME 170120C00125000 C 01/20/17 125.0 0.00 1.20
CME 170120C00130000 C 01/20/17 130.0 0.00 0.60
CME 170120C00135000 C 01/20/17 135.0 0.00 0.60
CME 170120C00140000 C 01/20/17 140.0 0.00 0.65
CME 170120C00145000 C 01/20/17 145.0 0.00 0.50
CME 170120P00042500 P 01/20/17 42.5 0.00 0.60
CME 170120P00045000 P 01/20/17 45.0 0.00 0.65
CME 170120P00047500 P 01/20/17 47.5 0.00 0.25
CME 170120P00050000 P 01/20/17 50.0 0.00 0.70
CME 170120P00055000 P 01/20/17 55.0 0.25 0.75
CME 170120P00060000 P 01/20/17 60.0 0.00 0.70
CME 170120P00065000 P 01/20/17 65.0 0.05 0.90
CME 170120P00070000 P 01/20/17 70.0 0.65 1.30
CME 170120P00075000 P 01/20/17 75.0 0.70 1.80
CME 170120P00077500 P 01/20/17 77.5 1.00 1.85
CME 170120P00080000 P 01/20/17 80.0 1.70 2.30
CME 170120P00082500 P 01/20/17 82.5 2.10 2.75
CME 170120P00085000 P 01/20/17 85.0 2.65 3.40
CME 170120P00087500 P 01/20/17 87.5 3.30 4.10
CME 170120P00090000 P 01/20/17 90.0 4.10 5.00
CME 170120P00092500 P 01/20/17 92.5 5.20 5.90
CME 170120P00095000 P 01/20/17 95.0 6.10 7.10
CME 170120P00097500 P 01/20/17 97.5 7.80 8.80
CME 170120P00100000 P 01/20/17 100.0 9.30 10.40
CME 170120P00105000 P 01/20/17 105.0 11.40 15.00
CME 170120P00110000 P 01/20/17 110.0 15.70 19.00
CME 170120P00115000 P 01/20/17 115.0 20.30 23.90
CME 170120P00120000 P 01/20/17 120.0 25.10 28.40
CME 170120P00125000 P 01/20/17 125.0 30.00 33.60
CME 170120P00130000 P 01/20/17 130.0 34.80 39.10
CME 170120P00135000 P 01/20/17 135.0 39.90 44.10
CME 170120P00140000 P 01/20/17 140.0 44.80 49.10
CME 170120P00145000 P 01/20/17 145.0 49.70 54.20
CME 180119C00042500 C 01/19/18 42.5 51.60 56.50
CME 180119C00045000 C 01/19/18 45.0 49.10 54.00
CME 180119C00047500 C 01/19/18 47.5 46.60 51.50
CME 180119C00050000 C 01/19/18 50.0 44.10 49.00
CME 180119C00055000 C 01/19/18 55.0 39.10 44.00
CME 180119C00060000 C 01/19/18 60.0 34.10 39.00
CME 180119C00065000 C 01/19/18 65.0 29.10 34.00
CME 180119C00070000 C 01/19/18 70.0 25.60 29.50
CME 180119C00075000 C 01/19/18 75.0 21.10 25.00
CME 180119C00077500 C 01/19/18 77.5 19.30 22.50
CME 180119C00080000 C 01/19/18 80.0 16.40 20.50
CME 180119C00082500 C 01/19/18 82.5 15.30 18.50
CME 180119C00085000 C 01/19/18 85.0 13.50 16.70
CME 180119C00087500 C 01/19/18 87.5 12.40 13.50
CME 180119C00090000 C 01/19/18 90.0 10.90 12.00
CME 180119C00092500 C 01/19/18 92.5 9.40 10.60
CME 180119C00095000 C 01/19/18 95.0 8.10 9.40
CME 180119C00097500 C 01/19/18 97.5 7.00 8.20
CME 180119C00100000 C 01/19/18 100.0 6.20 6.90
CME 180119C00105000 C 01/19/18 105.0 4.50 5.50
CME 180119C00110000 C 01/19/18 110.0 3.20 4.20
CME 180119C00115000 C 01/19/18 115.0 2.20 3.10
CME 180119C00120000 C 01/19/18 120.0 1.50 2.35
CME 180119C00125000 C 01/19/18 125.0 1.00 1.75
CME 180119C00130000 C 01/19/18 130.0 0.65 1.35
CME 180119C00135000 C 01/19/18 135.0 0.40 1.05
CME 180119C00140000 C 01/19/18 140.0 0.00 0.80
CME 180119C00145000 C 01/19/18 145.0 0.00 0.60
CME 180119P00042500 P 01/19/18 42.5 0.60 1.20
CME 180119P00045000 P 01/19/18 45.0 0.70 1.30
CME 180119P00047500 P 01/19/18 47.5 0.85 1.55
CME 180119P00050000 P 01/19/18 50.0 1.05 1.70
CME 180119P00055000 P 01/19/18 55.0 1.45 2.15
CME 180119P00060000 P 01/19/18 60.0 2.00 2.75
CME 180119P00065000 P 01/19/18 65.0 2.75 3.50
CME 180119P00070000 P 01/19/18 70.0 3.70 4.40
CME 180119P00075000 P 01/19/18 75.0 4.80 5.60
CME 180119P00077500 P 01/19/18 77.5 5.60 6.30
CME 180119P00080000 P 01/19/18 80.0 6.40 7.20
CME 180119P00082500 P 01/19/18 82.5 7.30 8.00
CME 180119P00085000 P 01/19/18 85.0 8.20 9.00
CME 180119P00087500 P 01/19/18 87.5 9.40 10.10
CME 180119P00090000 P 01/19/18 90.0 10.60 11.30
CME 180119P00092500 P 01/19/18 92.5 11.80 12.60
CME 180119P00095000 P 01/19/18 95.0 13.10 14.00
CME 180119P00097500 P 01/19/18 97.5 14.60 15.90
CME 180119P00100000 P 01/19/18 100.0 16.20 17.60
CME 180119P00105000 P 01/19/18 105.0 19.60 20.80
CME 180119P00110000 P 01/19/18 110.0 21.80 25.80
CME 180119P00115000 P 01/19/18 115.0 25.90 29.80
CME 180119P00120000 P 01/19/18 120.0 30.20 34.00
CME 180119P00125000 P 01/19/18 125.0 34.80 38.50
CME 180119P00130000 P 01/19/18 130.0 39.20 43.00
CME 180119P00135000 P 01/19/18 135.0 43.90 47.90
CME 180119P00140000 P 01/19/18 140.0 48.50 53.00
CME 180119P00145000 P 01/19/18 145.0 53.00 58.00

OPRA data is delayed 15 minutes.