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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CME 150306C00070000 C 03/06/15 70.0 23.80 28.20
CME 150306C00073000 C 03/06/15 73.0 21.10 24.70
CME 150306C00073500 C 03/06/15 73.5 20.30 24.20
CME 150306C00074000 C 03/06/15 74.0 20.30 23.70
CME 150306C00074500 C 03/06/15 74.5 19.40 23.70
CME 150306C00075000 C 03/06/15 75.0 18.90 23.30
CME 150306C00076000 C 03/06/15 76.0 18.10 21.80
CME 150306C00076500 C 03/06/15 76.5 17.20 21.20
CME 150306C00077000 C 03/06/15 77.0 16.90 21.20
CME 150306C00077500 C 03/06/15 77.5 16.20 20.80
CME 150306C00078000 C 03/06/15 78.0 16.10 20.30
CME 150306C00078500 C 03/06/15 78.5 15.50 19.80
CME 150306C00079000 C 03/06/15 79.0 15.00 19.30
CME 150306C00079500 C 03/06/15 79.5 14.60 18.70
CME 150306C00080000 C 03/06/15 80.0 14.10 18.20
CME 150306C00080500 C 03/06/15 80.5 13.40 17.30
CME 150306C00081000 C 03/06/15 81.0 12.90 16.80
CME 150306C00081500 C 03/06/15 81.5 12.50 16.20
CME 150306C00082000 C 03/06/15 82.0 12.50 15.10
CME 150306C00082500 C 03/06/15 82.5 12.00 14.60
CME 150306C00083000 C 03/06/15 83.0 11.50 14.10
CME 150306C00083500 C 03/06/15 83.5 11.00 13.60
CME 150306C00084000 C 03/06/15 84.0 10.50 13.10
CME 150306C00084500 C 03/06/15 84.5 10.00 12.60
CME 150306C00085000 C 03/06/15 85.0 9.50 12.10
CME 150306C00085500 C 03/06/15 85.5 9.50 11.60
CME 150306C00086000 C 03/06/15 86.0 9.00 11.10
CME 150306C00086500 C 03/06/15 86.5 8.50 10.60
CME 150306C00087000 C 03/06/15 87.0 8.00 10.10
CME 150306C00087500 C 03/06/15 87.5 7.50 9.60
CME 150306C00088000 C 03/06/15 88.0 7.00 8.60
CME 150306C00088500 C 03/06/15 88.5 6.50 8.60
CME 150306C00089000 C 03/06/15 89.0 6.00 8.10
CME 150306C00089500 C 03/06/15 89.5 4.50 8.30
CME 150306C00090000 C 03/06/15 90.0 4.80 7.10
CME 150306C00090500 C 03/06/15 90.5 3.60 7.00
CME 150306C00091000 C 03/06/15 91.0 3.80 6.10
CME 150306C00091500 C 03/06/15 91.5 2.85 6.00
CME 150306C00092000 C 03/06/15 92.0 2.40 5.70
CME 150306C00092500 C 03/06/15 92.5 1.90 4.90
CME 150306C00093000 C 03/06/15 93.0 2.20 3.70
CME 150306C00093500 C 03/06/15 93.5 2.20 3.20
CME 150306C00094000 C 03/06/15 94.0 2.00 2.75
CME 150306C00094500 C 03/06/15 94.5 1.60 2.30
CME 150306C00095000 C 03/06/15 95.0 1.30 1.85
CME 150306C00095500 C 03/06/15 95.5 1.00 1.25
CME 150306C00096000 C 03/06/15 96.0 0.75 0.90
CME 150306C00096500 C 03/06/15 96.5 0.55 0.70
CME 150306C00097000 C 03/06/15 97.0 0.35 0.50
CME 150306C00097500 C 03/06/15 97.5 0.25 0.50
CME 150306C00098000 C 03/06/15 98.0 0.15 0.40
CME 150306C00098500 C 03/06/15 98.5 0.10 0.35
CME 150306C00099000 C 03/06/15 99.0 0.05 0.30
CME 150306C00099500 C 03/06/15 99.5 0.00 0.15
CME 150306C00100000 C 03/06/15 100.0 0.00 0.10
CME 150306C00101000 C 03/06/15 101.0 0.00 0.15
CME 150306C00102000 C 03/06/15 102.0 0.00 0.10
CME 150306C00103000 C 03/06/15 103.0 0.00 0.10
CME 150306C00104000 C 03/06/15 104.0 0.00 0.10
CME 150306C00105000 C 03/06/15 105.0 0.00 0.30
CME 150306C00106000 C 03/06/15 106.0 0.00 0.25
CME 150306C00107000 C 03/06/15 107.0 0.00 0.25
CME 150306C00108000 C 03/06/15 108.0 0.00 0.25
CME 150306C00109000 C 03/06/15 109.0 0.00 0.25
CME 150306C00110000 C 03/06/15 110.0 0.00 0.30
CME 150306C00115000 C 03/06/15 115.0 0.00 0.15
CME 150306C00120000 C 03/06/15 120.0 0.00 0.15
CME 150306C00125000 C 03/06/15 125.0 0.00 0.15
CME 150306P00070000 P 03/06/15 70.0 0.00 0.15
CME 150306P00073000 P 03/06/15 73.0 0.00 0.15
CME 150306P00073500 P 03/06/15 73.5 0.00 0.15
CME 150306P00074000 P 03/06/15 74.0 0.00 0.15
CME 150306P00074500 P 03/06/15 74.5 0.00 0.15
CME 150306P00075000 P 03/06/15 75.0 0.00 0.30
CME 150306P00076000 P 03/06/15 76.0 0.00 0.30
CME 150306P00076500 P 03/06/15 76.5 0.00 0.30
CME 150306P00077000 P 03/06/15 77.0 0.00 0.30
CME 150306P00077500 P 03/06/15 77.5 0.00 0.35
CME 150306P00078000 P 03/06/15 78.0 0.00 0.30
CME 150306P00078500 P 03/06/15 78.5 0.00 0.30
CME 150306P00079000 P 03/06/15 79.0 0.00 0.30
CME 150306P00079500 P 03/06/15 79.5 0.00 0.30
CME 150306P00080000 P 03/06/15 80.0 0.00 0.30
CME 150306P00080500 P 03/06/15 80.5 0.00 0.30
CME 150306P00081000 P 03/06/15 81.0 0.00 0.30
CME 150306P00081500 P 03/06/15 81.5 0.00 0.30
CME 150306P00082000 P 03/06/15 82.0 0.00 0.30
CME 150306P00082500 P 03/06/15 82.5 0.00 0.15
CME 150306P00083000 P 03/06/15 83.0 0.00 0.15
CME 150306P00083500 P 03/06/15 83.5 0.00 0.15
CME 150306P00084000 P 03/06/15 84.0 0.00 0.15
CME 150306P00084500 P 03/06/15 84.5 0.00 0.05
CME 150306P00085000 P 03/06/15 85.0 0.00 0.15
CME 150306P00085500 P 03/06/15 85.5 0.00 0.25
CME 150306P00086000 P 03/06/15 86.0 0.00 0.15
CME 150306P00086500 P 03/06/15 86.5 0.00 0.15
CME 150306P00087000 P 03/06/15 87.0 0.00 0.15
CME 150306P00087500 P 03/06/15 87.5 0.00 0.15
CME 150306P00088000 P 03/06/15 88.0 0.00 0.15
CME 150306P00088500 P 03/06/15 88.5 0.00 0.15
CME 150306P00089000 P 03/06/15 89.0 0.00 0.15
CME 150306P00089500 P 03/06/15 89.5 0.00 0.35
CME 150306P00090000 P 03/06/15 90.0 0.00 0.20
CME 150306P00090500 P 03/06/15 90.5 0.00 0.25
CME 150306P00091000 P 03/06/15 91.0 0.00 0.20
CME 150306P00091500 P 03/06/15 91.5 0.00 0.35
CME 150306P00092000 P 03/06/15 92.0 0.00 0.25
CME 150306P00092500 P 03/06/15 92.5 0.00 0.25
CME 150306P00093000 P 03/06/15 93.0 0.10 0.45
CME 150306P00093500 P 03/06/15 93.5 0.25 0.40
CME 150306P00094000 P 03/06/15 94.0 0.35 0.50
CME 150306P00094500 P 03/06/15 94.5 0.45 0.65
CME 150306P00095000 P 03/06/15 95.0 0.65 0.80
CME 150306P00095500 P 03/06/15 95.5 0.80 1.00
CME 150306P00096000 P 03/06/15 96.0 1.10 1.30
CME 150306P00096500 P 03/06/15 96.5 1.30 1.65
CME 150306P00097000 P 03/06/15 97.0 1.50 2.00
CME 150306P00097500 P 03/06/15 97.5 1.75 2.40
CME 150306P00098000 P 03/06/15 98.0 2.20 2.85
CME 150306P00098500 P 03/06/15 98.5 2.65 3.40
CME 150306P00099000 P 03/06/15 99.0 2.75 4.60
CME 150306P00099500 P 03/06/15 99.5 3.00 5.10
CME 150306P00100000 P 03/06/15 100.0 3.50 5.60
CME 150306P00101000 P 03/06/15 101.0 4.50 6.60
CME 150306P00102000 P 03/06/15 102.0 5.40 7.60
CME 150306P00103000 P 03/06/15 103.0 6.80 8.50
CME 150306P00104000 P 03/06/15 104.0 7.20 10.30
CME 150306P00105000 P 03/06/15 105.0 7.90 10.10
CME 150306P00106000 P 03/06/15 106.0 8.80 12.50
CME 150306P00107000 P 03/06/15 107.0 9.70 12.10
CME 150306P00108000 P 03/06/15 108.0 10.70 14.60
CME 150306P00109000 P 03/06/15 109.0 11.70 15.60
CME 150306P00110000 P 03/06/15 110.0 12.30 16.50
CME 150306P00115000 P 03/06/15 115.0 17.30 21.60
CME 150306P00120000 P 03/06/15 120.0 22.40 26.70
CME 150306P00125000 P 03/06/15 125.0 27.40 31.20
CME 150313C00075000 C 03/13/15 75.0 18.80 22.70
CME 150313C00076000 C 03/13/15 76.0 17.80 21.80
CME 150313C00076500 C 03/13/15 76.5 17.30 21.30
CME 150313C00077000 C 03/13/15 77.0 16.80 20.80
CME 150313C00077500 C 03/13/15 77.5 16.60 20.60
CME 150313C00078000 C 03/13/15 78.0 15.90 20.10
CME 150313C00078500 C 03/13/15 78.5 15.60 19.50
CME 150313C00079000 C 03/13/15 79.0 15.10 18.70
CME 150313C00079500 C 03/13/15 79.5 14.40 18.50
CME 150313C00080000 C 03/13/15 80.0 13.90 17.70
CME 150313C00080500 C 03/13/15 80.5 13.40 17.20
CME 150313C00081000 C 03/13/15 81.0 13.50 16.50
CME 150313C00081500 C 03/13/15 81.5 13.50 15.60
CME 150313C00082000 C 03/13/15 82.0 13.00 15.10
CME 150313C00082500 C 03/13/15 82.5 12.50 14.60
CME 150313C00083000 C 03/13/15 83.0 12.00 14.10
CME 150313C00083500 C 03/13/15 83.5 11.50 13.60
CME 150313C00084000 C 03/13/15 84.0 11.00 13.10
CME 150313C00084500 C 03/13/15 84.5 9.50 13.20
CME 150313C00085000 C 03/13/15 85.0 9.50 12.70
CME 150313C00085500 C 03/13/15 85.5 8.70 12.20
CME 150313C00086000 C 03/13/15 86.0 8.20 11.70
CME 150313C00086500 C 03/13/15 86.5 7.50 11.30
CME 150313C00087000 C 03/13/15 87.0 7.90 9.70
CME 150313C00087500 C 03/13/15 87.5 7.50 9.10
CME 150313C00088000 C 03/13/15 88.0 6.90 8.60
CME 150313C00088500 C 03/13/15 88.5 6.50 8.10
CME 150313C00089000 C 03/13/15 89.0 6.00 7.60
CME 150313C00089500 C 03/13/15 89.5 5.40 8.20
CME 150313C00090000 C 03/13/15 90.0 5.10 6.60
CME 150313C00090500 C 03/13/15 90.5 4.60 6.30
CME 150313C00091000 C 03/13/15 91.0 3.20 5.70
CME 150313C00091500 C 03/13/15 91.5 3.70 5.20
CME 150313C00092000 C 03/13/15 92.0 2.90 5.40
CME 150313C00092500 C 03/13/15 92.5 2.80 4.20
CME 150313C00093000 C 03/13/15 93.0 2.35 3.80
CME 150313C00093500 C 03/13/15 93.5 2.05 3.30
CME 150313C00094000 C 03/13/15 94.0 2.10 2.85
CME 150313C00094500 C 03/13/15 94.5 1.85 2.20
CME 150313C00095000 C 03/13/15 95.0 1.55 1.85
CME 150313C00095500 C 03/13/15 95.5 1.25 1.55
CME 150313C00096000 C 03/13/15 96.0 1.00 1.25
CME 150313C00096500 C 03/13/15 96.5 0.80 1.00
CME 150313C00097000 C 03/13/15 97.0 0.60 0.80
CME 150313C00097500 C 03/13/15 97.5 0.45 0.65
CME 150313C00098000 C 03/13/15 98.0 0.35 0.50
CME 150313C00099000 C 03/13/15 99.0 0.15 0.30
CME 150313C00100000 C 03/13/15 100.0 0.10 0.20
CME 150313C00101000 C 03/13/15 101.0 0.05 0.15
CME 150313C00102000 C 03/13/15 102.0 0.00 0.10
CME 150313C00103000 C 03/13/15 103.0 0.00 0.10
CME 150313C00104000 C 03/13/15 104.0 0.00 0.05
CME 150313C00105000 C 03/13/15 105.0 0.00 0.05
CME 150313C00110000 C 03/13/15 110.0 0.00 0.05
CME 150313P00075000 P 03/13/15 75.0 0.00 0.10
CME 150313P00076000 P 03/13/15 76.0 0.00 0.10
CME 150313P00076500 P 03/13/15 76.5 0.00 0.10
CME 150313P00077000 P 03/13/15 77.0 0.00 0.10
CME 150313P00077500 P 03/13/15 77.5 0.00 0.10
CME 150313P00078000 P 03/13/15 78.0 0.00 0.10
CME 150313P00078500 P 03/13/15 78.5 0.00 0.10
CME 150313P00079000 P 03/13/15 79.0 0.00 0.10
CME 150313P00079500 P 03/13/15 79.5 0.00 0.10
CME 150313P00080000 P 03/13/15 80.0 0.00 0.10
CME 150313P00080500 P 03/13/15 80.5 0.00 0.10
CME 150313P00081000 P 03/13/15 81.0 0.00 0.10
CME 150313P00081500 P 03/13/15 81.5 0.00 0.10
CME 150313P00082000 P 03/13/15 82.0 0.00 0.10
CME 150313P00082500 P 03/13/15 82.5 0.00 0.10
CME 150313P00083000 P 03/13/15 83.0 0.00 0.10
CME 150313P00083500 P 03/13/15 83.5 0.00 0.10
CME 150313P00084000 P 03/13/15 84.0 0.00 0.15
CME 150313P00084500 P 03/13/15 84.5 0.00 0.15
CME 150313P00085000 P 03/13/15 85.0 0.00 0.15
CME 150313P00085500 P 03/13/15 85.5 0.00 0.15
CME 150313P00086000 P 03/13/15 86.0 0.00 0.15
CME 150313P00086500 P 03/13/15 86.5 0.05 0.20
CME 150313P00087000 P 03/13/15 87.0 0.05 0.20
CME 150313P00087500 P 03/13/15 87.5 0.05 0.20
CME 150313P00088000 P 03/13/15 88.0 0.05 0.20
CME 150313P00088500 P 03/13/15 88.5 0.05 0.20
CME 150313P00089000 P 03/13/15 89.0 0.10 0.25
CME 150313P00089500 P 03/13/15 89.5 0.10 0.25
CME 150313P00090000 P 03/13/15 90.0 0.10 0.25
CME 150313P00090500 P 03/13/15 90.5 0.15 0.30
CME 150313P00091000 P 03/13/15 91.0 0.15 0.30
CME 150313P00091500 P 03/13/15 91.5 0.20 0.35
CME 150313P00092000 P 03/13/15 92.0 0.25 0.40
CME 150313P00092500 P 03/13/15 92.5 0.30 0.50
CME 150313P00093000 P 03/13/15 93.0 0.45 0.55
CME 150313P00093500 P 03/13/15 93.5 0.50 0.70
CME 150313P00094000 P 03/13/15 94.0 0.65 0.80
CME 150313P00094500 P 03/13/15 94.5 0.80 1.00
CME 150313P00095000 P 03/13/15 95.0 0.95 1.15
CME 150313P00095500 P 03/13/15 95.5 1.15 1.40
CME 150313P00096000 P 03/13/15 96.0 1.40 1.65
CME 150313P00096500 P 03/13/15 96.5 1.70 1.95
CME 150313P00097000 P 03/13/15 97.0 1.90 2.30
CME 150313P00097500 P 03/13/15 97.5 2.10 2.80
CME 150313P00098000 P 03/13/15 98.0 2.45 3.70
CME 150313P00099000 P 03/13/15 99.0 3.30 4.70
CME 150313P00100000 P 03/13/15 100.0 4.00 5.60
CME 150313P00101000 P 03/13/15 101.0 4.90 6.60
CME 150313P00102000 P 03/13/15 102.0 5.10 8.30
CME 150313P00103000 P 03/13/15 103.0 6.50 8.50
CME 150313P00104000 P 03/13/15 104.0 7.40 9.50
CME 150313P00105000 P 03/13/15 105.0 8.00 11.60
CME 150313P00110000 P 03/13/15 110.0 12.80 16.40
CME 150320C00037500 C 03/20/15 37.5 56.30 60.70
CME 150320C00040000 C 03/20/15 40.0 54.20 57.80
CME 150320C00042500 C 03/20/15 42.5 51.50 55.70
CME 150320C00045000 C 03/20/15 45.0 49.30 53.30
CME 150320C00047500 C 03/20/15 47.5 46.40 50.80
CME 150320C00050000 C 03/20/15 50.0 44.10 48.30
CME 150320C00055000 C 03/20/15 55.0 38.80 43.30
CME 150320C00060000 C 03/20/15 60.0 33.90 38.30
CME 150320C00062500 C 03/20/15 62.5 31.50 35.80
CME 150320C00065000 C 03/20/15 65.0 28.80 33.20
CME 150320C00067500 C 03/20/15 67.5 26.50 30.80
CME 150320C00070000 C 03/20/15 70.0 23.80 28.30
CME 150320C00071000 C 03/20/15 71.0 23.00 27.00
CME 150320C00072000 C 03/20/15 72.0 22.00 26.00
CME 150320C00072500 C 03/20/15 72.5 21.60 25.40
CME 150320C00073000 C 03/20/15 73.0 21.00 25.00
CME 150320C00074000 C 03/20/15 74.0 20.00 24.00
CME 150320C00075000 C 03/20/15 75.0 19.10 23.00
CME 150320C00075500 C 03/20/15 75.5 18.50 22.70
CME 150320C00076000 C 03/20/15 76.0 18.00 22.20
CME 150320C00076500 C 03/20/15 76.5 17.50 21.60
CME 150320C00077000 C 03/20/15 77.0 16.80 20.80
CME 150320C00077500 C 03/20/15 77.5 16.40 20.40
CME 150320C00078000 C 03/20/15 78.0 15.80 19.80
CME 150320C00078500 C 03/20/15 78.5 15.30 19.30
CME 150320C00079000 C 03/20/15 79.0 15.00 19.20
CME 150320C00079500 C 03/20/15 79.5 14.40 18.20
CME 150320C00080000 C 03/20/15 80.0 14.10 17.70
CME 150320C00080500 C 03/20/15 80.5 13.60 17.20
CME 150320C00081000 C 03/20/15 81.0 13.10 16.70
CME 150320C00081500 C 03/20/15 81.5 12.70 16.20
CME 150320C00082000 C 03/20/15 82.0 12.20 15.70
CME 150320C00082500 C 03/20/15 82.5 12.30 15.10
CME 150320C00083000 C 03/20/15 83.0 11.00 14.70
CME 150320C00083500 C 03/20/15 83.5 10.60 14.20
CME 150320C00084000 C 03/20/15 84.0 10.10 13.70
CME 150320C00084500 C 03/20/15 84.5 10.50 12.60
CME 150320C00085000 C 03/20/15 85.0 10.00 11.60
CME 150320C00085500 C 03/20/15 85.5 9.50 12.10
CME 150320C00086000 C 03/20/15 86.0 8.50 11.70
CME 150320C00086500 C 03/20/15 86.5 8.50 10.60
CME 150320C00087000 C 03/20/15 87.0 8.00 9.80
CME 150320C00087500 C 03/20/15 87.5 7.60 8.50
CME 150320C00088000 C 03/20/15 88.0 7.00 8.90
CME 150320C00088500 C 03/20/15 88.5 6.60 9.00
CME 150320C00089000 C 03/20/15 89.0 6.10 8.20
CME 150320C00089500 C 03/20/15 89.5 5.70 7.20
CME 150320C00090000 C 03/20/15 90.0 5.10 6.30
CME 150320C00090500 C 03/20/15 90.5 4.60 6.20
CME 150320C00091000 C 03/20/15 91.0 4.20 5.90
CME 150320C00091500 C 03/20/15 91.5 3.80 5.20
CME 150320C00092000 C 03/20/15 92.0 3.30 5.00
CME 150320C00092500 C 03/20/15 92.5 3.60 4.30
CME 150320C00093000 C 03/20/15 93.0 3.20 3.90
CME 150320C00093500 C 03/20/15 93.5 2.80 3.50
CME 150320C00094000 C 03/20/15 94.0 2.50 2.95
CME 150320C00094500 C 03/20/15 94.5 2.15 2.45
CME 150320C00095000 C 03/20/15 95.0 1.80 2.15
CME 150320C00095500 C 03/20/15 95.5 1.55 1.85
CME 150320C00096000 C 03/20/15 96.0 1.30 1.55
CME 150320C00096500 C 03/20/15 96.5 1.05 1.25
CME 150320C00097000 C 03/20/15 97.0 0.85 1.00
CME 150320C00097500 C 03/20/15 97.5 0.70 0.90
CME 150320C00098000 C 03/20/15 98.0 0.55 0.75
CME 150320C00098500 C 03/20/15 98.5 0.45 0.60
CME 150320C00099000 C 03/20/15 99.0 0.35 0.50
CME 150320C00099500 C 03/20/15 99.5 0.30 0.40
CME 150320C00100000 C 03/20/15 100.0 0.20 0.35
CME 150320C00101000 C 03/20/15 101.0 0.15 0.25
CME 150320C00102000 C 03/20/15 102.0 0.10 0.15
CME 150320C00103000 C 03/20/15 103.0 0.05 0.15
CME 150320C00104000 C 03/20/15 104.0 0.00 0.10
CME 150320C00105000 C 03/20/15 105.0 0.00 0.10
CME 150320C00106000 C 03/20/15 106.0 0.00 0.10
CME 150320C00107000 C 03/20/15 107.0 0.00 0.10
CME 150320C00108000 C 03/20/15 108.0 0.00 0.10
CME 150320C00110000 C 03/20/15 110.0 0.00 0.05
CME 150320C00115000 C 03/20/15 115.0 0.00 0.05
CME 150320P00037500 P 03/20/15 37.5 0.00 0.15
CME 150320P00040000 P 03/20/15 40.0 0.00 0.15
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 0.05
CME 150320P00055000 P 03/20/15 55.0 0.00 0.05
CME 150320P00060000 P 03/20/15 60.0 0.00 0.05
CME 150320P00062500 P 03/20/15 62.5 0.00 0.05
CME 150320P00065000 P 03/20/15 65.0 0.00 0.05
CME 150320P00067500 P 03/20/15 67.5 0.00 0.05
CME 150320P00070000 P 03/20/15 70.0 0.00 0.05
CME 150320P00071000 P 03/20/15 71.0 0.00 0.05
CME 150320P00072000 P 03/20/15 72.0 0.00 0.10
CME 150320P00072500 P 03/20/15 72.5 0.00 0.05
CME 150320P00073000 P 03/20/15 73.0 0.00 0.10
CME 150320P00074000 P 03/20/15 74.0 0.00 0.10
CME 150320P00075000 P 03/20/15 75.0 0.00 0.10
CME 150320P00075500 P 03/20/15 75.5 0.00 0.10
CME 150320P00076000 P 03/20/15 76.0 0.00 0.10
CME 150320P00076500 P 03/20/15 76.5 0.00 0.10
CME 150320P00077000 P 03/20/15 77.0 0.00 0.10
CME 150320P00077500 P 03/20/15 77.5 0.00 0.10
CME 150320P00078000 P 03/20/15 78.0 0.00 0.10
CME 150320P00078500 P 03/20/15 78.5 0.00 0.10
CME 150320P00079000 P 03/20/15 79.0 0.00 0.10
CME 150320P00079500 P 03/20/15 79.5 0.00 0.10
CME 150320P00080000 P 03/20/15 80.0 0.00 0.10
CME 150320P00080500 P 03/20/15 80.5 0.00 0.15
CME 150320P00081000 P 03/20/15 81.0 0.00 0.15
CME 150320P00081500 P 03/20/15 81.5 0.00 0.15
CME 150320P00082000 P 03/20/15 82.0 0.00 0.15
CME 150320P00082500 P 03/20/15 82.5 0.00 0.20
CME 150320P00083000 P 03/20/15 83.0 0.05 0.20
CME 150320P00083500 P 03/20/15 83.5 0.05 0.20
CME 150320P00084000 P 03/20/15 84.0 0.05 0.20
CME 150320P00084500 P 03/20/15 84.5 0.05 0.20
CME 150320P00085000 P 03/20/15 85.0 0.05 0.20
CME 150320P00085500 P 03/20/15 85.5 0.10 0.25
CME 150320P00086000 P 03/20/15 86.0 0.10 0.25
CME 150320P00086500 P 03/20/15 86.5 0.10 0.25
CME 150320P00087000 P 03/20/15 87.0 0.10 0.25
CME 150320P00087500 P 03/20/15 87.5 0.15 0.30
CME 150320P00088000 P 03/20/15 88.0 0.15 0.30
CME 150320P00088500 P 03/20/15 88.5 0.15 0.30
CME 150320P00089000 P 03/20/15 89.0 0.20 0.35
CME 150320P00089500 P 03/20/15 89.5 0.20 0.35
CME 150320P00090000 P 03/20/15 90.0 0.25 0.40
CME 150320P00090500 P 03/20/15 90.5 0.30 0.45
CME 150320P00091000 P 03/20/15 91.0 0.35 0.50
CME 150320P00091500 P 03/20/15 91.5 0.40 0.55
CME 150320P00092000 P 03/20/15 92.0 0.45 0.65
CME 150320P00092500 P 03/20/15 92.5 0.55 0.70
CME 150320P00093000 P 03/20/15 93.0 0.65 0.80
CME 150320P00093500 P 03/20/15 93.5 0.75 0.95
CME 150320P00094000 P 03/20/15 94.0 0.90 1.10
CME 150320P00094500 P 03/20/15 94.5 1.05 1.25
CME 150320P00095000 P 03/20/15 95.0 1.25 1.45
CME 150320P00095500 P 03/20/15 95.5 1.45 1.70
CME 150320P00096000 P 03/20/15 96.0 1.70 1.95
CME 150320P00096500 P 03/20/15 96.5 1.95 2.20
CME 150320P00097000 P 03/20/15 97.0 2.25 2.50
CME 150320P00097500 P 03/20/15 97.5 2.50 2.85
CME 150320P00098000 P 03/20/15 98.0 2.45 3.90
CME 150320P00098500 P 03/20/15 98.5 3.00 3.80
CME 150320P00099000 P 03/20/15 99.0 3.40 4.80
CME 150320P00099500 P 03/20/15 99.5 3.70 5.20
CME 150320P00100000 P 03/20/15 100.0 4.20 5.70
CME 150320P00101000 P 03/20/15 101.0 5.00 6.60
CME 150320P00102000 P 03/20/15 102.0 6.00 7.60
CME 150320P00103000 P 03/20/15 103.0 6.90 8.60
CME 150320P00104000 P 03/20/15 104.0 7.90 9.50
CME 150320P00105000 P 03/20/15 105.0 8.10 11.60
CME 150320P00106000 P 03/20/15 106.0 9.40 11.50
CME 150320P00107000 P 03/20/15 107.0 10.40 12.50
CME 150320P00108000 P 03/20/15 108.0 10.90 14.60
CME 150320P00110000 P 03/20/15 110.0 12.50 16.70
CME 150320P00115000 P 03/20/15 115.0 17.40 21.50
CME 150327C00070000 C 03/27/15 70.0 24.10 28.00
CME 150327C00075000 C 03/27/15 75.0 19.10 22.70
CME 150327C00076000 C 03/27/15 76.0 18.10 21.70
CME 150327C00077000 C 03/27/15 77.0 16.90 20.70
CME 150327C00078000 C 03/27/15 78.0 16.10 19.70
CME 150327C00079000 C 03/27/15 79.0 14.80 18.70
CME 150327C00080000 C 03/27/15 80.0 14.10 17.70
CME 150327C00080500 C 03/27/15 80.5 13.60 17.30
CME 150327C00081000 C 03/27/15 81.0 13.10 16.80
CME 150327C00081500 C 03/27/15 81.5 12.50 16.20
CME 150327C00082000 C 03/27/15 82.0 12.10 15.70
CME 150327C00082500 C 03/27/15 82.5 11.70 15.20
CME 150327C00083000 C 03/27/15 83.0 11.10 14.70
CME 150327C00083500 C 03/27/15 83.5 10.60 14.20
CME 150327C00084000 C 03/27/15 84.0 10.50 13.60
CME 150327C00084500 C 03/27/15 84.5 10.10 13.10
CME 150327C00085000 C 03/27/15 85.0 9.20 12.70
CME 150327C00085500 C 03/27/15 85.5 9.00 12.20
CME 150327C00086000 C 03/27/15 86.0 8.60 11.70
CME 150327C00086500 C 03/27/15 86.5 8.10 11.30
CME 150327C00087000 C 03/27/15 87.0 7.60 10.80
CME 150327C00087500 C 03/27/15 87.5 7.40 9.90
CME 150327C00088000 C 03/27/15 88.0 7.10 8.70
CME 150327C00088500 C 03/27/15 88.5 6.70 8.20
CME 150327C00089000 C 03/27/15 89.0 6.00 7.70
CME 150327C00089500 C 03/27/15 89.5 5.60 8.00
CME 150327C00090000 C 03/27/15 90.0 5.30 6.70
CME 150327C00090500 C 03/27/15 90.5 4.10 6.30
CME 150327C00091000 C 03/27/15 91.0 4.30 5.80
CME 150327C00091500 C 03/27/15 91.5 3.90 5.30
CME 150327C00092000 C 03/27/15 92.0 3.50 4.90
CME 150327C00092500 C 03/27/15 92.5 3.80 4.40
CME 150327C00093000 C 03/27/15 93.0 3.20 4.00
CME 150327C00093500 C 03/27/15 93.5 3.00 3.60
CME 150327C00094000 C 03/27/15 94.0 2.70 3.00
CME 150327C00094500 C 03/27/15 94.5 2.35 2.75
CME 150327C00095000 C 03/27/15 95.0 2.05 2.40
CME 150327C00095500 C 03/27/15 95.5 1.80 2.10
CME 150327C00096000 C 03/27/15 96.0 1.55 1.85
CME 150327C00096500 C 03/27/15 96.5 1.30 1.60
CME 150327C00097000 C 03/27/15 97.0 1.10 1.35
CME 150327C00097500 C 03/27/15 97.5 0.95 1.15
CME 150327C00098000 C 03/27/15 98.0 0.80 1.00
CME 150327C00099000 C 03/27/15 99.0 0.50 0.70
CME 150327C00100000 C 03/27/15 100.0 0.35 0.50
CME 150327C00101000 C 03/27/15 101.0 0.20 0.35
CME 150327C00102000 C 03/27/15 102.0 0.15 0.25
CME 150327C00103000 C 03/27/15 103.0 0.10 0.20
CME 150327C00104000 C 03/27/15 104.0 0.05 0.15
CME 150327C00105000 C 03/27/15 105.0 0.05 0.10
CME 150327C00110000 C 03/27/15 110.0 0.00 0.10
CME 150327P00070000 P 03/27/15 70.0 0.00 0.10
CME 150327P00075000 P 03/27/15 75.0 0.00 0.10
CME 150327P00076000 P 03/27/15 76.0 0.00 0.10
CME 150327P00077000 P 03/27/15 77.0 0.00 0.15
CME 150327P00078000 P 03/27/15 78.0 0.00 0.15
CME 150327P00079000 P 03/27/15 79.0 0.00 0.20
CME 150327P00080000 P 03/27/15 80.0 0.05 0.20
CME 150327P00080500 P 03/27/15 80.5 0.05 0.20
CME 150327P00081000 P 03/27/15 81.0 0.05 0.20
CME 150327P00081500 P 03/27/15 81.5 0.05 0.20
CME 150327P00082000 P 03/27/15 82.0 0.05 0.25
CME 150327P00082500 P 03/27/15 82.5 0.05 0.25
CME 150327P00083000 P 03/27/15 83.0 0.10 0.25
CME 150327P00083500 P 03/27/15 83.5 0.10 0.25
CME 150327P00084000 P 03/27/15 84.0 0.10 0.25
CME 150327P00084500 P 03/27/15 84.5 0.10 0.25
CME 150327P00085000 P 03/27/15 85.0 0.10 0.30
CME 150327P00085500 P 03/27/15 85.5 0.15 0.30
CME 150327P00086000 P 03/27/15 86.0 0.15 0.30
CME 150327P00086500 P 03/27/15 86.5 0.15 0.35
CME 150327P00087000 P 03/27/15 87.0 0.20 0.35
CME 150327P00087500 P 03/27/15 87.5 0.20 0.35
CME 150327P00088000 P 03/27/15 88.0 0.25 0.40
CME 150327P00088500 P 03/27/15 88.5 0.25 0.45
CME 150327P00089000 P 03/27/15 89.0 0.30 0.45
CME 150327P00089500 P 03/27/15 89.5 0.35 0.50
CME 150327P00090000 P 03/27/15 90.0 0.35 0.55
CME 150327P00090500 P 03/27/15 90.5 0.40 0.60
CME 150327P00091000 P 03/27/15 91.0 0.50 0.70
CME 150327P00091500 P 03/27/15 91.5 0.55 0.75
CME 150327P00092000 P 03/27/15 92.0 0.65 0.85
CME 150327P00092500 P 03/27/15 92.5 0.75 0.95
CME 150327P00093000 P 03/27/15 93.0 0.85 1.05
CME 150327P00093500 P 03/27/15 93.5 0.95 1.20
CME 150327P00094000 P 03/27/15 94.0 1.10 1.35
CME 150327P00094500 P 03/27/15 94.5 1.30 1.50
CME 150327P00095000 P 03/27/15 95.0 1.45 1.70
CME 150327P00095500 P 03/27/15 95.5 1.70 1.95
CME 150327P00096000 P 03/27/15 96.0 1.95 2.20
CME 150327P00096500 P 03/27/15 96.5 2.20 2.45
CME 150327P00097000 P 03/27/15 97.0 2.45 2.75
CME 150327P00097500 P 03/27/15 97.5 2.80 3.10
CME 150327P00098000 P 03/27/15 98.0 3.10 3.50
CME 150327P00099000 P 03/27/15 99.0 3.60 4.90
CME 150327P00100000 P 03/27/15 100.0 4.10 5.80
CME 150327P00101000 P 03/27/15 101.0 5.20 6.80
CME 150327P00102000 P 03/27/15 102.0 6.10 7.60
CME 150327P00103000 P 03/27/15 103.0 7.00 8.60
CME 150327P00104000 P 03/27/15 104.0 7.90 9.90
CME 150327P00105000 P 03/27/15 105.0 8.10 11.60
CME 150327P00110000 P 03/27/15 110.0 13.40 15.50
CME 150402C00080000 C 04/02/15 80.0 14.20 17.50
CME 150402C00081000 C 04/02/15 81.0 13.50 16.80
CME 150402C00082000 C 04/02/15 82.0 12.20 15.70
CME 150402C00083000 C 04/02/15 83.0 12.00 14.10
CME 150402C00084000 C 04/02/15 84.0 11.00 13.10
CME 150402C00085000 C 04/02/15 85.0 10.00 12.10
CME 150402C00085500 C 04/02/15 85.5 9.50 11.60
CME 150402C00086000 C 04/02/15 86.0 9.10 11.10
CME 150402C00086500 C 04/02/15 86.5 7.70 11.20
CME 150402C00087000 C 04/02/15 87.0 7.30 10.70
CME 150402C00087500 C 04/02/15 87.5 7.60 9.60
CME 150402C00088000 C 04/02/15 88.0 7.20 9.30
CME 150402C00088500 C 04/02/15 88.5 6.70 9.20
CME 150402C00089000 C 04/02/15 89.0 6.20 7.70
CME 150402C00089500 C 04/02/15 89.5 5.80 7.30
CME 150402C00090000 C 04/02/15 90.0 5.30 6.80
CME 150402C00090500 C 04/02/15 90.5 4.80 6.40
CME 150402C00091000 C 04/02/15 91.0 4.50 6.00
CME 150402C00091500 C 04/02/15 91.5 4.10 5.40
CME 150402C00092000 C 04/02/15 92.0 3.70 5.00
CME 150402C00092500 C 04/02/15 92.5 3.80 4.60
CME 150402C00093000 C 04/02/15 93.0 3.50 4.10
CME 150402C00093500 C 04/02/15 93.5 3.20 3.60
CME 150402C00094000 C 04/02/15 94.0 2.85 3.20
CME 150402C00094500 C 04/02/15 94.5 2.55 2.90
CME 150402C00095000 C 04/02/15 95.0 2.25 2.60
CME 150402C00095500 C 04/02/15 95.5 2.00 2.30
CME 150402C00096000 C 04/02/15 96.0 1.75 2.05
CME 150402C00096500 C 04/02/15 96.5 1.50 1.80
CME 150402C00097000 C 04/02/15 97.0 1.30 1.55
CME 150402C00097500 C 04/02/15 97.5 1.10 1.35
CME 150402C00098000 C 04/02/15 98.0 0.95 1.15
CME 150402C00098500 C 04/02/15 98.5 0.80 1.00
CME 150402C00099000 C 04/02/15 99.0 0.65 0.85
CME 150402C00099500 C 04/02/15 99.5 0.55 0.75
CME 150402C00100000 C 04/02/15 100.0 0.45 0.65
CME 150402C00101000 C 04/02/15 101.0 0.30 0.45
CME 150402C00102000 C 04/02/15 102.0 0.20 0.35
CME 150402C00103000 C 04/02/15 103.0 0.15 0.25
CME 150402C00104000 C 04/02/15 104.0 0.10 0.20
CME 150402C00105000 C 04/02/15 105.0 0.05 0.15
CME 150402C00106000 C 04/02/15 106.0 0.05 0.10
CME 150402C00107000 C 04/02/15 107.0 0.00 0.10
CME 150402C00108000 C 04/02/15 108.0 0.00 0.10
CME 150402C00110000 C 04/02/15 110.0 0.00 0.10
CME 150402P00080000 P 04/02/15 80.0 0.05 0.25
CME 150402P00081000 P 04/02/15 81.0 0.05 0.25
CME 150402P00082000 P 04/02/15 82.0 0.10 0.25
CME 150402P00083000 P 04/02/15 83.0 0.10 0.30
CME 150402P00084000 P 04/02/15 84.0 0.15 0.30
CME 150402P00085000 P 04/02/15 85.0 0.15 0.35
CME 150402P00085500 P 04/02/15 85.5 0.20 0.35
CME 150402P00086000 P 04/02/15 86.0 0.20 0.40
CME 150402P00086500 P 04/02/15 86.5 0.20 0.40
CME 150402P00087000 P 04/02/15 87.0 0.25 0.45
CME 150402P00087500 P 04/02/15 87.5 0.25 0.45
CME 150402P00088000 P 04/02/15 88.0 0.30 0.50
CME 150402P00088500 P 04/02/15 88.5 0.35 0.50
CME 150402P00089000 P 04/02/15 89.0 0.40 0.55
CME 150402P00089500 P 04/02/15 89.5 0.40 0.60
CME 150402P00090000 P 04/02/15 90.0 0.45 0.65
CME 150402P00090500 P 04/02/15 90.5 0.55 0.75
CME 150402P00091000 P 04/02/15 91.0 0.60 0.80
CME 150402P00091500 P 04/02/15 91.5 0.70 0.90
CME 150402P00092000 P 04/02/15 92.0 0.75 1.00
CME 150402P00092500 P 04/02/15 92.5 0.85 1.10
CME 150402P00093000 P 04/02/15 93.0 0.95 1.25
CME 150402P00093500 P 04/02/15 93.5 1.10 1.40
CME 150402P00094000 P 04/02/15 94.0 1.30 1.55
CME 150402P00094500 P 04/02/15 94.5 1.40 1.70
CME 150402P00095000 P 04/02/15 95.0 1.65 1.90
CME 150402P00095500 P 04/02/15 95.5 1.85 2.15
CME 150402P00096000 P 04/02/15 96.0 2.10 2.40
CME 150402P00096500 P 04/02/15 96.5 2.30 2.65
CME 150402P00097000 P 04/02/15 97.0 2.70 2.95
CME 150402P00097500 P 04/02/15 97.5 3.00 3.30
CME 150402P00098000 P 04/02/15 98.0 3.20 3.60
CME 150402P00098500 P 04/02/15 98.5 3.40 4.60
CME 150402P00099000 P 04/02/15 99.0 3.70 5.00
CME 150402P00099500 P 04/02/15 99.5 4.10 5.50
CME 150402P00100000 P 04/02/15 100.0 4.40 5.90
CME 150402P00101000 P 04/02/15 101.0 5.30 6.80
CME 150402P00102000 P 04/02/15 102.0 6.20 7.70
CME 150402P00103000 P 04/02/15 103.0 6.90 8.60
CME 150402P00104000 P 04/02/15 104.0 7.20 10.60
CME 150402P00105000 P 04/02/15 105.0 8.10 11.40
CME 150402P00106000 P 04/02/15 106.0 9.50 11.60
CME 150402P00107000 P 04/02/15 107.0 10.50 12.60
CME 150402P00108000 P 04/02/15 108.0 11.60 13.80
CME 150402P00110000 P 04/02/15 110.0 13.40 15.50
CME 150410C00082000 C 04/10/15 82.0 12.00 15.70
CME 150410C00083000 C 04/10/15 83.0 12.00 14.10
CME 150410C00084000 C 04/10/15 84.0 11.00 13.10
CME 150410C00085000 C 04/10/15 85.0 10.10 12.10
CME 150410C00085500 C 04/10/15 85.5 9.60 11.70
CME 150410C00086000 C 04/10/15 86.0 8.10 11.50
CME 150410C00086500 C 04/10/15 86.5 8.60 10.30
CME 150410C00087000 C 04/10/15 87.0 8.10 9.60
CME 150410C00087500 C 04/10/15 87.5 6.70 9.20
CME 150410C00088000 C 04/10/15 88.0 7.00 8.90
CME 150410C00088500 C 04/10/15 88.5 6.70 8.20
CME 150410C00089000 C 04/10/15 89.0 6.40 7.70
CME 150410C00089500 C 04/10/15 89.5 5.90 7.30
CME 150410C00090000 C 04/10/15 90.0 5.50 6.90
CME 150410C00090500 C 04/10/15 90.5 5.00 6.40
CME 150410C00091000 C 04/10/15 91.0 4.60 5.90
CME 150410C00091500 C 04/10/15 91.5 4.20 5.50
CME 150410C00092000 C 04/10/15 92.0 3.90 5.20
CME 150410C00092500 C 04/10/15 92.5 3.90 4.70
CME 150410C00093000 C 04/10/15 93.0 3.70 4.20
CME 150410C00093500 C 04/10/15 93.5 3.30 3.80
CME 150410C00094000 C 04/10/15 94.0 3.00 3.50
CME 150410C00094500 C 04/10/15 94.5 2.75 3.10
CME 150410C00095000 C 04/10/15 95.0 2.40 2.85
CME 150410C00095500 C 04/10/15 95.5 2.15 2.55
CME 150410C00096000 C 04/10/15 96.0 1.90 2.25
CME 150410C00096500 C 04/10/15 96.5 1.65 2.00
CME 150410C00097000 C 04/10/15 97.0 1.45 1.75
CME 150410C00097500 C 04/10/15 97.5 1.25 1.55
CME 150410C00098000 C 04/10/15 98.0 1.10 1.40
CME 150410C00098500 C 04/10/15 98.5 0.95 1.20
CME 150410C00099000 C 04/10/15 99.0 0.80 1.05
CME 150410C00099500 C 04/10/15 99.5 0.70 0.90
CME 150410C00100000 C 04/10/15 100.0 0.55 0.75
CME 150410C00101000 C 04/10/15 101.0 0.40 0.55
CME 150410C00102000 C 04/10/15 102.0 0.25 0.40
CME 150410C00103000 C 04/10/15 103.0 0.20 0.30
CME 150410C00104000 C 04/10/15 104.0 0.15 0.25
CME 150410C00105000 C 04/10/15 105.0 0.10 0.20
CME 150410C00106000 C 04/10/15 106.0 0.05 0.15
CME 150410C00107000 C 04/10/15 107.0 0.05 0.15
CME 150410C00108000 C 04/10/15 108.0 0.00 0.10
CME 150410C00109000 C 04/10/15 109.0 0.00 0.10
CME 150410C00110000 C 04/10/15 110.0 0.00 0.10
CME 150410C00115000 C 04/10/15 115.0 0.00 0.10
CME 150410P00082000 P 04/10/15 82.0 0.15 0.30
CME 150410P00083000 P 04/10/15 83.0 0.15 0.35
CME 150410P00084000 P 04/10/15 84.0 0.20 0.40
CME 150410P00085000 P 04/10/15 85.0 0.25 0.40
CME 150410P00085500 P 04/10/15 85.5 0.25 0.45
CME 150410P00086000 P 04/10/15 86.0 0.25 0.45
CME 150410P00086500 P 04/10/15 86.5 0.30 0.50
CME 150410P00087000 P 04/10/15 87.0 0.35 0.55
CME 150410P00087500 P 04/10/15 87.5 0.35 0.55
CME 150410P00088000 P 04/10/15 88.0 0.40 0.60
CME 150410P00088500 P 04/10/15 88.5 0.45 0.65
CME 150410P00089000 P 04/10/15 89.0 0.50 0.70
CME 150410P00089500 P 04/10/15 89.5 0.55 0.75
CME 150410P00090000 P 04/10/15 90.0 0.60 0.80
CME 150410P00090500 P 04/10/15 90.5 0.65 0.90
CME 150410P00091000 P 04/10/15 91.0 0.75 1.00
CME 150410P00091500 P 04/10/15 91.5 0.80 1.05
CME 150410P00092000 P 04/10/15 92.0 0.90 1.20
CME 150410P00092500 P 04/10/15 92.5 1.00 1.30
CME 150410P00093000 P 04/10/15 93.0 1.15 1.45
CME 150410P00093500 P 04/10/15 93.5 1.25 1.60
CME 150410P00094000 P 04/10/15 94.0 1.45 1.75
CME 150410P00094500 P 04/10/15 94.5 1.60 1.95
CME 150410P00095000 P 04/10/15 95.0 1.80 2.15
CME 150410P00095500 P 04/10/15 95.5 2.00 2.35
CME 150410P00096000 P 04/10/15 96.0 2.25 2.60
CME 150410P00096500 P 04/10/15 96.5 2.50 2.90
CME 150410P00097000 P 04/10/15 97.0 2.75 3.20
CME 150410P00097500 P 04/10/15 97.5 3.10 3.50
CME 150410P00098000 P 04/10/15 98.0 3.40 3.80
CME 150410P00098500 P 04/10/15 98.5 3.70 4.20
CME 150410P00099000 P 04/10/15 99.0 3.90 5.20
CME 150410P00099500 P 04/10/15 99.5 4.20 5.60
CME 150410P00100000 P 04/10/15 100.0 4.50 6.00
CME 150410P00101000 P 04/10/15 101.0 5.40 6.90
CME 150410P00102000 P 04/10/15 102.0 6.20 7.70
CME 150410P00103000 P 04/10/15 103.0 6.90 8.80
CME 150410P00104000 P 04/10/15 104.0 7.50 9.90
CME 150410P00105000 P 04/10/15 105.0 8.00 11.60
CME 150410P00106000 P 04/10/15 106.0 9.00 12.60
CME 150410P00107000 P 04/10/15 107.0 10.00 13.60
CME 150410P00108000 P 04/10/15 108.0 10.90 14.30
CME 150410P00109000 P 04/10/15 109.0 12.00 15.60
CME 150410P00110000 P 04/10/15 110.0 12.90 16.50
CME 150410P00115000 P 04/10/15 115.0 17.80 21.60
CME 150417C00070000 C 04/17/15 70.0 23.90 27.80
CME 150417C00075000 C 04/17/15 75.0 19.00 23.10
CME 150417C00080000 C 04/17/15 80.0 14.30 16.90
CME 150417C00085000 C 04/17/15 85.0 9.60 11.90
CME 150417C00087500 C 04/17/15 87.5 7.80 9.30
CME 150417C00090000 C 04/17/15 90.0 5.70 6.90
CME 150417C00092500 C 04/17/15 92.5 4.30 4.70
CME 150417C00095000 C 04/17/15 95.0 2.65 3.00
CME 150417C00097500 C 04/17/15 97.5 1.50 1.75
CME 150417C00100000 C 04/17/15 100.0 0.75 0.95
CME 150417C00105000 C 04/17/15 105.0 0.15 0.25
CME 150417C00110000 C 04/17/15 110.0 0.00 0.10
CME 150417C00115000 C 04/17/15 115.0 0.00 0.10
CME 150417C00120000 C 04/17/15 120.0 0.00 0.15
CME 150417C00125000 C 04/17/15 125.0 0.00 0.15
CME 150417C00130000 C 04/17/15 130.0 0.00 0.15
CME 150417P00070000 P 04/17/15 70.0 0.00 0.15
CME 150417P00075000 P 04/17/15 75.0 0.05 0.20
CME 150417P00080000 P 04/17/15 80.0 0.15 0.35
CME 150417P00085000 P 04/17/15 85.0 0.30 0.50
CME 150417P00087500 P 04/17/15 87.5 0.50 0.65
CME 150417P00090000 P 04/17/15 90.0 0.75 0.95
CME 150417P00092500 P 04/17/15 92.5 1.25 1.45
CME 150417P00095000 P 04/17/15 95.0 2.05 2.35
CME 150417P00097500 P 04/17/15 97.5 3.30 3.70
CME 150417P00100000 P 04/17/15 100.0 4.80 6.10
CME 150417P00105000 P 04/17/15 105.0 8.20 11.70
CME 150417P00110000 P 04/17/15 110.0 13.00 16.60
CME 150417P00115000 P 04/17/15 115.0 18.00 21.70
CME 150417P00120000 P 04/17/15 120.0 22.60 26.70
CME 150417P00125000 P 04/17/15 125.0 27.70 31.40
CME 150417P00130000 P 04/17/15 130.0 32.40 36.60
CME 150619C00040000 C 06/19/15 40.0 53.80 58.10
CME 150619C00042500 C 06/19/15 42.5 51.60 55.80
CME 150619C00045000 C 06/19/15 45.0 48.60 52.70
CME 150619C00047500 C 06/19/15 47.5 46.10 50.20
CME 150619C00050000 C 06/19/15 50.0 43.60 47.70
CME 150619C00055000 C 06/19/15 55.0 38.80 42.80
CME 150619C00060000 C 06/19/15 60.0 33.80 37.80
CME 150619C00065000 C 06/19/15 65.0 28.80 32.80
CME 150619C00070000 C 06/19/15 70.0 23.80 27.70
CME 150619C00072500 C 06/19/15 72.5 21.50 25.20
CME 150619C00075000 C 06/19/15 75.0 19.00 22.70
CME 150619C00077500 C 06/19/15 77.5 16.50 20.40
CME 150619C00080000 C 06/19/15 80.0 14.20 17.80
CME 150619C00082500 C 06/19/15 82.5 12.10 15.10
CME 150619C00085000 C 06/19/15 85.0 10.60 12.40
CME 150619C00087500 C 06/19/15 87.5 8.60 9.90
CME 150619C00090000 C 06/19/15 90.0 7.30 7.90
CME 150619C00092500 C 06/19/15 92.5 5.50 6.00
CME 150619C00095000 C 06/19/15 95.0 4.00 4.50
CME 150619C00097500 C 06/19/15 97.5 2.80 3.10
CME 150619C00100000 C 06/19/15 100.0 1.85 2.15
CME 150619C00105000 C 06/19/15 105.0 0.75 0.95
CME 150619C00110000 C 06/19/15 110.0 0.30 0.45
CME 150619C00115000 C 06/19/15 115.0 0.10 0.25
CME 150619P00040000 P 06/19/15 40.0 0.00 0.05
CME 150619P00042500 P 06/19/15 42.5 0.00 0.05
CME 150619P00045000 P 06/19/15 45.0 0.00 0.05
CME 150619P00047500 P 06/19/15 47.5 0.00 0.05
CME 150619P00050000 P 06/19/15 50.0 0.00 0.05
CME 150619P00055000 P 06/19/15 55.0 0.05 0.10
CME 150619P00060000 P 06/19/15 60.0 0.10 0.20
CME 150619P00065000 P 06/19/15 65.0 0.10 0.30
CME 150619P00070000 P 06/19/15 70.0 0.20 0.45
CME 150619P00072500 P 06/19/15 72.5 0.25 0.50
CME 150619P00075000 P 06/19/15 75.0 0.30 0.55
CME 150619P00077500 P 06/19/15 77.5 0.40 0.70
CME 150619P00080000 P 06/19/15 80.0 0.55 0.70
CME 150619P00082500 P 06/19/15 82.5 0.75 1.05
CME 150619P00085000 P 06/19/15 85.0 1.05 1.25
CME 150619P00087500 P 06/19/15 87.5 1.45 1.65
CME 150619P00090000 P 06/19/15 90.0 1.95 2.30
CME 150619P00092500 P 06/19/15 92.5 2.65 3.10
CME 150619P00095000 P 06/19/15 95.0 3.60 4.10
CME 150619P00097500 P 06/19/15 97.5 5.00 5.50
CME 150619P00100000 P 06/19/15 100.0 6.60 7.10
CME 150619P00105000 P 06/19/15 105.0 9.90 12.10
CME 150619P00110000 P 06/19/15 110.0 13.60 17.10
CME 150619P00115000 P 06/19/15 115.0 18.00 22.10
CME 150918C00047500 C 09/18/15 47.5 46.30 50.40
CME 150918C00050000 C 09/18/15 50.0 43.80 47.90
CME 150918C00055000 C 09/18/15 55.0 38.90 43.00
CME 150918C00060000 C 09/18/15 60.0 33.90 37.70
CME 150918C00065000 C 09/18/15 65.0 29.00 32.70
CME 150918C00070000 C 09/18/15 70.0 24.10 27.80
CME 150918C00075000 C 09/18/15 75.0 19.40 23.10
CME 150918C00077500 C 09/18/15 77.5 17.10 20.50
CME 150918C00080000 C 09/18/15 80.0 15.30 17.40
CME 150918C00082500 C 09/18/15 82.5 13.20 15.30
CME 150918C00085000 C 09/18/15 85.0 11.20 13.20
CME 150918C00087500 C 09/18/15 87.5 9.50 11.40
CME 150918C00090000 C 09/18/15 90.0 8.30 8.90
CME 150918C00092500 C 09/18/15 92.5 6.70 7.30
CME 150918C00095000 C 09/18/15 95.0 5.30 5.80
CME 150918C00097500 C 09/18/15 97.5 4.10 4.50
CME 150918C00100000 C 09/18/15 100.0 3.10 3.40
CME 150918C00105000 C 09/18/15 105.0 1.70 2.00
CME 150918C00110000 C 09/18/15 110.0 0.85 1.15
CME 150918C00115000 C 09/18/15 115.0 0.45 0.65
CME 150918C00120000 C 09/18/15 120.0 0.20 0.35
CME 150918P00047500 P 09/18/15 47.5 0.05 0.15
CME 150918P00050000 P 09/18/15 50.0 0.10 0.20
CME 150918P00055000 P 09/18/15 55.0 0.10 0.35
CME 150918P00060000 P 09/18/15 60.0 0.25 0.50
CME 150918P00065000 P 09/18/15 65.0 0.30 0.60
CME 150918P00070000 P 09/18/15 70.0 0.55 0.85
CME 150918P00075000 P 09/18/15 75.0 0.80 1.15
CME 150918P00077500 P 09/18/15 77.5 1.00 1.35
CME 150918P00080000 P 09/18/15 80.0 1.30 1.60
CME 150918P00082500 P 09/18/15 82.5 1.70 2.05
CME 150918P00085000 P 09/18/15 85.0 2.15 2.55
CME 150918P00087500 P 09/18/15 87.5 2.70 3.10
CME 150918P00090000 P 09/18/15 90.0 3.40 3.90
CME 150918P00092500 P 09/18/15 92.5 4.30 4.80
CME 150918P00095000 P 09/18/15 95.0 5.30 6.00
CME 150918P00097500 P 09/18/15 97.5 6.60 7.30
CME 150918P00100000 P 09/18/15 100.0 8.00 8.90
CME 150918P00105000 P 09/18/15 105.0 11.20 13.10
CME 150918P00110000 P 09/18/15 110.0 15.20 17.70
CME 150918P00115000 P 09/18/15 115.0 19.00 22.60
CME 150918P00120000 P 09/18/15 120.0 23.80 27.50
CME 160115C00035000 C 01/15/16 35.0 58.80 63.50
CME 160115C00037500 C 01/15/16 37.5 56.30 61.00
CME 160115C00040000 C 01/15/16 40.0 53.80 58.50
CME 160115C00042500 C 01/15/16 42.5 51.30 56.00
CME 160115C00045000 C 01/15/16 45.0 48.80 53.50
CME 160115C00047500 C 01/15/16 47.5 46.30 51.00
CME 160115C00050000 C 01/15/16 50.0 43.80 48.50
CME 160115C00055000 C 01/15/16 55.0 38.80 43.50
CME 160115C00057500 C 01/15/16 57.5 36.30 41.00
CME 160115C00060000 C 01/15/16 60.0 33.90 38.50
CME 160115C00062500 C 01/15/16 62.5 31.40 36.00
CME 160115C00065000 C 01/15/16 65.0 29.00 33.50
CME 160115C00067500 C 01/15/16 67.5 26.50 31.00
CME 160115C00070000 C 01/15/16 70.0 24.20 28.00
CME 160115C00072500 C 01/15/16 72.5 21.80 25.70
CME 160115C00075000 C 01/15/16 75.0 19.70 23.10
CME 160115C00077500 C 01/15/16 77.5 17.60 21.20
CME 160115C00080000 C 01/15/16 80.0 15.40 19.40
CME 160115C00082500 C 01/15/16 82.5 13.80 16.30
CME 160115C00085000 C 01/15/16 85.0 11.50 14.30
CME 160115C00087500 C 01/15/16 87.5 10.00 12.40
CME 160115C00090000 C 01/15/16 90.0 8.60 10.40
CME 160115C00092500 C 01/15/16 92.5 7.40 8.80
CME 160115C00095000 C 01/15/16 95.0 5.80 7.50
CME 160115C00097500 C 01/15/16 97.5 4.80 6.30
CME 160115C00100000 C 01/15/16 100.0 3.70 5.00
CME 160115C00105000 C 01/15/16 105.0 2.10 3.70
CME 160115C00110000 C 01/15/16 110.0 1.30 2.20
CME 160115C00115000 C 01/15/16 115.0 0.65 1.70
CME 160115C00120000 C 01/15/16 120.0 0.25 1.20
CME 160115P00035000 P 01/15/16 35.0 0.00 0.15
CME 160115P00037500 P 01/15/16 37.5 0.00 0.35
CME 160115P00040000 P 01/15/16 40.0 0.00 0.45
CME 160115P00042500 P 01/15/16 42.5 0.00 0.55
CME 160115P00045000 P 01/15/16 45.0 0.20 0.40
CME 160115P00047500 P 01/15/16 47.5 0.05 0.80
CME 160115P00050000 P 01/15/16 50.0 0.05 0.90
CME 160115P00055000 P 01/15/16 55.0 0.40 1.10
CME 160115P00057500 P 01/15/16 57.5 0.30 1.15
CME 160115P00060000 P 01/15/16 60.0 0.40 1.30
CME 160115P00062500 P 01/15/16 62.5 0.50 1.40
CME 160115P00065000 P 01/15/16 65.0 0.65 1.55
CME 160115P00067500 P 01/15/16 67.5 0.85 1.75
CME 160115P00070000 P 01/15/16 70.0 1.10 2.00
CME 160115P00072500 P 01/15/16 72.5 1.40 2.30
CME 160115P00075000 P 01/15/16 75.0 1.70 2.65
CME 160115P00077500 P 01/15/16 77.5 2.15 3.10
CME 160115P00080000 P 01/15/16 80.0 2.65 3.80
CME 160115P00082500 P 01/15/16 82.5 3.20 4.40
CME 160115P00085000 P 01/15/16 85.0 3.90 5.20
CME 160115P00087500 P 01/15/16 87.5 4.80 6.00
CME 160115P00090000 P 01/15/16 90.0 5.70 7.10
CME 160115P00092500 P 01/15/16 92.5 6.80 8.30
CME 160115P00095000 P 01/15/16 95.0 8.00 9.50
CME 160115P00097500 P 01/15/16 97.5 9.60 11.00
CME 160115P00100000 P 01/15/16 100.0 11.00 12.70
CME 160115P00105000 P 01/15/16 105.0 13.20 17.50
CME 160115P00110000 P 01/15/16 110.0 17.20 21.60
CME 160115P00115000 P 01/15/16 115.0 21.90 25.60
CME 160115P00120000 P 01/15/16 120.0 26.80 30.40
CME 170120C00042500 C 01/20/17 42.5 51.30 56.00
CME 170120C00045000 C 01/20/17 45.0 48.80 53.40
CME 170120C00047500 C 01/20/17 47.5 46.30 50.90
CME 170120C00050000 C 01/20/17 50.0 43.90 48.50
CME 170120C00055000 C 01/20/17 55.0 38.80 43.50
CME 170120C00060000 C 01/20/17 60.0 33.90 38.50
CME 170120C00065000 C 01/20/17 65.0 29.20 33.10
CME 170120C00070000 C 01/20/17 70.0 24.80 28.80
CME 170120C00075000 C 01/20/17 75.0 20.80 24.70
CME 170120C00077500 C 01/20/17 77.5 18.80 22.10
CME 170120C00080000 C 01/20/17 80.0 17.10 20.20
CME 170120C00082500 C 01/20/17 82.5 15.30 18.40
CME 170120C00085000 C 01/20/17 85.0 13.80 16.20
CME 170120C00087500 C 01/20/17 87.5 12.30 14.40
CME 170120C00090000 C 01/20/17 90.0 10.90 13.00
CME 170120C00092500 C 01/20/17 92.5 9.70 11.70
CME 170120C00095000 C 01/20/17 95.0 8.20 10.50
CME 170120C00097500 C 01/20/17 97.5 7.30 9.40
CME 170120C00100000 C 01/20/17 100.0 6.00 8.40
CME 170120C00105000 C 01/20/17 105.0 4.70 6.70
CME 170120C00110000 C 01/20/17 110.0 3.20 4.80
CME 170120C00115000 C 01/20/17 115.0 2.50 3.80
CME 170120C00120000 C 01/20/17 120.0 1.75 2.70
CME 170120C00125000 C 01/20/17 125.0 1.20 2.15
CME 170120C00130000 C 01/20/17 130.0 0.80 1.70
CME 170120C00135000 C 01/20/17 135.0 0.70 1.40
CME 170120C00140000 C 01/20/17 140.0 0.45 1.15
CME 170120P00042500 P 01/20/17 42.5 0.60 1.60
CME 170120P00045000 P 01/20/17 45.0 0.75 1.70
CME 170120P00047500 P 01/20/17 47.5 0.90 1.85
CME 170120P00050000 P 01/20/17 50.0 1.10 2.05
CME 170120P00055000 P 01/20/17 55.0 1.55 2.50
CME 170120P00060000 P 01/20/17 60.0 2.15 3.00
CME 170120P00065000 P 01/20/17 65.0 2.95 4.10
CME 170120P00070000 P 01/20/17 70.0 3.90 5.10
CME 170120P00075000 P 01/20/17 75.0 5.20 6.40
CME 170120P00077500 P 01/20/17 77.5 5.90 7.50
CME 170120P00080000 P 01/20/17 80.0 6.70 8.20
CME 170120P00082500 P 01/20/17 82.5 7.60 9.10
CME 170120P00085000 P 01/20/17 85.0 8.50 10.50
CME 170120P00087500 P 01/20/17 87.5 9.60 11.10
CME 170120P00090000 P 01/20/17 90.0 10.80 12.30
CME 170120P00092500 P 01/20/17 92.5 12.00 13.60
CME 170120P00095000 P 01/20/17 95.0 13.30 15.10
CME 170120P00097500 P 01/20/17 97.5 14.70 16.70
CME 170120P00100000 P 01/20/17 100.0 16.20 18.30
CME 170120P00105000 P 01/20/17 105.0 19.50 21.80
CME 170120P00110000 P 01/20/17 110.0 22.10 25.70
CME 170120P00115000 P 01/20/17 115.0 26.00 29.70
CME 170120P00120000 P 01/20/17 120.0 30.30 34.00
CME 170120P00125000 P 01/20/17 125.0 34.20 38.40
CME 170120P00130000 P 01/20/17 130.0 39.10 42.90
CME 170120P00135000 P 01/20/17 135.0 43.60 47.60
CME 170120P00140000 P 01/20/17 140.0 48.30 52.30

OPRA data is delayed 15 minutes.