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 (2017-02-24)Premium Content

Chipotle Mexican Grill Inc (CMG)
As of Apr 25 2017 3:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMG 170428C00320000 C 04/28/17 320.0 151.10 154.10
CMG 170428C00325000 C 04/28/17 325.0 146.20 149.10
CMG 170428C00330000 C 04/28/17 330.0 141.00 144.10
CMG 170428C00335000 C 04/28/17 335.0 136.00 139.10
CMG 170428C00340000 C 04/28/17 340.0 132.00 134.00
CMG 170428C00345000 C 04/28/17 345.0 126.20 129.10
CMG 170428C00350000 C 04/28/17 350.0 121.00 124.10
CMG 170428C00355000 C 04/28/17 355.0 116.20 119.10
CMG 170428C00357500 C 04/28/17 357.5 113.80 116.60
CMG 170428C00360000 C 04/28/17 360.0 110.90 114.10
CMG 170428C00362500 C 04/28/17 362.5 108.60 111.60
CMG 170428C00365000 C 04/28/17 365.0 106.20 109.10
CMG 170428C00367500 C 04/28/17 367.5 104.00 106.30
CMG 170428C00370000 C 04/28/17 370.0 101.30 104.10
CMG 170428C00372500 C 04/28/17 372.5 98.70 101.60
CMG 170428C00375000 C 04/28/17 375.0 96.20 99.60
CMG 170428C00377500 C 04/28/17 377.5 94.60 96.60
CMG 170428C00380000 C 04/28/17 380.0 91.30 94.00
CMG 170428C00382500 C 04/28/17 382.5 88.70 91.60
CMG 170428C00385000 C 04/28/17 385.0 86.20 89.10
CMG 170428C00387500 C 04/28/17 387.5 83.80 86.60
CMG 170428C00390000 C 04/28/17 390.0 81.00 84.20
CMG 170428C00392500 C 04/28/17 392.5 78.70 81.70
CMG 170428C00395000 C 04/28/17 395.0 76.90 79.80
CMG 170428C00397500 C 04/28/17 397.5 73.70 76.70
CMG 170428C00400000 C 04/28/17 400.0 71.20 74.60
CMG 170428C00402500 C 04/28/17 402.5 68.40 71.70
CMG 170428C00405000 C 04/28/17 405.0 66.30 69.90
CMG 170428C00407500 C 04/28/17 407.5 63.70 67.20
CMG 170428C00410000 C 04/28/17 410.0 61.20 64.60
CMG 170428C00412500 C 04/28/17 412.5 60.50 61.80
CMG 170428C00415000 C 04/28/17 415.0 56.60 59.90
CMG 170428C00417500 C 04/28/17 417.5 54.00 57.50
CMG 170428C00420000 C 04/28/17 420.0 51.60 55.10
CMG 170428C00422500 C 04/28/17 422.5 49.20 52.90
CMG 170428C00425000 C 04/28/17 425.0 47.40 49.70
CMG 170428C00427500 C 04/28/17 427.5 45.30 47.40
CMG 170428C00430000 C 04/28/17 430.0 42.90 44.90
CMG 170428C00432500 C 04/28/17 432.5 40.20 43.00
CMG 170428C00435000 C 04/28/17 435.0 38.90 39.80
CMG 170428C00437500 C 04/28/17 437.5 36.80 37.80
CMG 170428C00440000 C 04/28/17 440.0 34.70 35.60
CMG 170428C00442500 C 04/28/17 442.5 32.70 33.60
CMG 170428C00445000 C 04/28/17 445.0 30.70 31.50
CMG 170428C00447500 C 04/28/17 447.5 28.80 29.50
CMG 170428C00450000 C 04/28/17 450.0 27.00 27.50
CMG 170428C00452500 C 04/28/17 452.5 25.10 25.90
CMG 170428C00455000 C 04/28/17 455.0 23.50 24.20
CMG 170428C00457500 C 04/28/17 457.5 21.70 22.50
CMG 170428C00460000 C 04/28/17 460.0 20.30 20.80
CMG 170428C00462500 C 04/28/17 462.5 18.60 19.30
CMG 170428C00465000 C 04/28/17 465.0 17.30 17.90
CMG 170428C00467500 C 04/28/17 467.5 15.80 16.70
CMG 170428C00470000 C 04/28/17 470.0 14.60 15.30
CMG 170428C00472500 C 04/28/17 472.5 13.40 13.90
CMG 170428C00475000 C 04/28/17 475.0 12.20 12.80
CMG 170428C00477500 C 04/28/17 477.5 11.00 11.60
CMG 170428C00480000 C 04/28/17 480.0 10.00 10.50
CMG 170428C00482500 C 04/28/17 482.5 9.00 9.50
CMG 170428C00485000 C 04/28/17 485.0 8.00 8.30
CMG 170428C00487500 C 04/28/17 487.5 7.20 7.80
CMG 170428C00490000 C 04/28/17 490.0 6.30 6.70
CMG 170428C00492500 C 04/28/17 492.5 5.60 6.10
CMG 170428C00495000 C 04/28/17 495.0 5.00 5.40
CMG 170428C00497500 C 04/28/17 497.5 4.40 4.70
CMG 170428C00500000 C 04/28/17 500.0 3.90 4.10
CMG 170428C00502500 C 04/28/17 502.5 3.40 3.70
CMG 170428C00505000 C 04/28/17 505.0 3.00 3.30
CMG 170428C00507500 C 04/28/17 507.5 2.65 2.90
CMG 170428C00510000 C 04/28/17 510.0 2.30 2.55
CMG 170428C00512500 C 04/28/17 512.5 2.00 2.35
CMG 170428C00515000 C 04/28/17 515.0 1.75 1.95
CMG 170428C00517500 C 04/28/17 517.5 1.55 1.80
CMG 170428C00520000 C 04/28/17 520.0 1.35 1.50
CMG 170428C00522500 C 04/28/17 522.5 1.20 1.35
CMG 170428C00525000 C 04/28/17 525.0 1.05 1.20
CMG 170428C00527500 C 04/28/17 527.5 0.90 1.10
CMG 170428C00530000 C 04/28/17 530.0 0.80 0.95
CMG 170428C00532500 C 04/28/17 532.5 0.70 0.90
CMG 170428C00535000 C 04/28/17 535.0 0.60 0.75
CMG 170428C00537500 C 04/28/17 537.5 0.55 0.60
CMG 170428P00320000 P 04/28/17 320.0 0.00 0.05
CMG 170428P00325000 P 04/28/17 325.0 0.00 0.10
CMG 170428P00330000 P 04/28/17 330.0 0.00 0.15
CMG 170428P00335000 P 04/28/17 335.0 0.00 1.85
CMG 170428P00340000 P 04/28/17 340.0 0.00 1.80
CMG 170428P00345000 P 04/28/17 345.0 0.00 0.05
CMG 170428P00350000 P 04/28/17 350.0 0.00 0.40
CMG 170428P00355000 P 04/28/17 355.0 0.00 1.80
CMG 170428P00357500 P 04/28/17 357.5 0.00 0.30
CMG 170428P00360000 P 04/28/17 360.0 0.00 1.45
CMG 170428P00362500 P 04/28/17 362.5 0.00 1.90
CMG 170428P00365000 P 04/28/17 365.0 0.00 1.75
CMG 170428P00367500 P 04/28/17 367.5 0.00 2.00
CMG 170428P00370000 P 04/28/17 370.0 0.00 1.95
CMG 170428P00372500 P 04/28/17 372.5 0.00 1.90
CMG 170428P00375000 P 04/28/17 375.0 0.00 0.55
CMG 170428P00377500 P 04/28/17 377.5 0.00 1.90
CMG 170428P00380000 P 04/28/17 380.0 0.00 0.30
CMG 170428P00382500 P 04/28/17 382.5 0.00 1.80
CMG 170428P00385000 P 04/28/17 385.0 0.00 1.90
CMG 170428P00387500 P 04/28/17 387.5 0.00 2.10
CMG 170428P00390000 P 04/28/17 390.0 0.00 0.30
CMG 170428P00392500 P 04/28/17 392.5 0.00 1.90
CMG 170428P00395000 P 04/28/17 395.0 0.00 1.85
CMG 170428P00397500 P 04/28/17 397.5 0.05 0.35
CMG 170428P00400000 P 04/28/17 400.0 0.10 0.20
CMG 170428P00402500 P 04/28/17 402.5 0.05 0.20
CMG 170428P00405000 P 04/28/17 405.0 0.10 0.20
CMG 170428P00407500 P 04/28/17 407.5 0.15 0.20
CMG 170428P00410000 P 04/28/17 410.0 0.20 0.25
CMG 170428P00412500 P 04/28/17 412.5 0.20 0.35
CMG 170428P00415000 P 04/28/17 415.0 0.25 0.35
CMG 170428P00417500 P 04/28/17 417.5 0.35 0.40
CMG 170428P00420000 P 04/28/17 420.0 0.40 0.50
CMG 170428P00422500 P 04/28/17 422.5 0.50 0.65
CMG 170428P00425000 P 04/28/17 425.0 0.60 0.75
CMG 170428P00427500 P 04/28/17 427.5 0.75 0.85
CMG 170428P00430000 P 04/28/17 430.0 1.00 1.05
CMG 170428P00432500 P 04/28/17 432.5 1.20 1.35
CMG 170428P00435000 P 04/28/17 435.0 1.55 1.65
CMG 170428P00437500 P 04/28/17 437.5 1.85 1.95
CMG 170428P00440000 P 04/28/17 440.0 2.20 2.35
CMG 170428P00442500 P 04/28/17 442.5 2.60 2.85
CMG 170428P00445000 P 04/28/17 445.0 3.10 3.30
CMG 170428P00447500 P 04/28/17 447.5 3.70 4.00
CMG 170428P00450000 P 04/28/17 450.0 4.40 4.60
CMG 170428P00452500 P 04/28/17 452.5 5.00 5.30
CMG 170428P00455000 P 04/28/17 455.0 5.80 6.10
CMG 170428P00457500 P 04/28/17 457.5 6.70 7.00
CMG 170428P00460000 P 04/28/17 460.0 7.50 7.90
CMG 170428P00462500 P 04/28/17 462.5 8.50 8.90
CMG 170428P00465000 P 04/28/17 465.0 9.60 10.00
CMG 170428P00467500 P 04/28/17 467.5 10.70 11.10
CMG 170428P00470000 P 04/28/17 470.0 11.80 12.30
CMG 170428P00472500 P 04/28/17 472.5 13.10 13.60
CMG 170428P00475000 P 04/28/17 475.0 14.40 14.80
CMG 170428P00477500 P 04/28/17 477.5 15.70 16.20
CMG 170428P00480000 P 04/28/17 480.0 17.00 17.60
CMG 170428P00482500 P 04/28/17 482.5 18.60 19.10
CMG 170428P00485000 P 04/28/17 485.0 20.20 20.70
CMG 170428P00487500 P 04/28/17 487.5 21.80 22.50
CMG 170428P00490000 P 04/28/17 490.0 23.40 24.10
CMG 170428P00492500 P 04/28/17 492.5 25.20 25.90
CMG 170428P00495000 P 04/28/17 495.0 27.10 27.70
CMG 170428P00497500 P 04/28/17 497.5 28.90 29.60
CMG 170428P00500000 P 04/28/17 500.0 30.90 31.60
CMG 170428P00502500 P 04/28/17 502.5 33.00 33.80
CMG 170428P00505000 P 04/28/17 505.0 34.90 35.80
CMG 170428P00507500 P 04/28/17 507.5 37.10 37.90
CMG 170428P00510000 P 04/28/17 510.0 39.20 40.00
CMG 170428P00512500 P 04/28/17 512.5 41.30 42.30
CMG 170428P00515000 P 04/28/17 515.0 43.60 44.50
CMG 170428P00517500 P 04/28/17 517.5 46.00 46.70
CMG 170428P00520000 P 04/28/17 520.0 47.30 50.30
CMG 170428P00522500 P 04/28/17 522.5 49.20 52.90
CMG 170428P00525000 P 04/28/17 525.0 51.60 55.10
CMG 170428P00527500 P 04/28/17 527.5 53.90 57.40
CMG 170428P00530000 P 04/28/17 530.0 56.40 59.90
CMG 170428P00532500 P 04/28/17 532.5 59.10 62.30
CMG 170428P00535000 P 04/28/17 535.0 61.20 63.80
CMG 170428P00537500 P 04/28/17 537.5 63.60 67.10
CMG 170505C00315000 C 05/05/17 315.0 155.90 159.20
CMG 170505C00320000 C 05/05/17 320.0 150.90 154.20
CMG 170505C00325000 C 05/05/17 325.0 145.80 149.20
CMG 170505C00330000 C 05/05/17 330.0 141.00 144.20
CMG 170505C00335000 C 05/05/17 335.0 135.90 139.20
CMG 170505C00337500 C 05/05/17 337.5 133.40 136.70
CMG 170505C00340000 C 05/05/17 340.0 130.90 134.20
CMG 170505C00342500 C 05/05/17 342.5 128.40 131.70
CMG 170505C00345000 C 05/05/17 345.0 125.90 129.20
CMG 170505C00347500 C 05/05/17 347.5 123.30 126.70
CMG 170505C00350000 C 05/05/17 350.0 120.90 124.20
CMG 170505C00352500 C 05/05/17 352.5 118.40 121.70
CMG 170505C00355000 C 05/05/17 355.0 116.00 119.20
CMG 170505C00357500 C 05/05/17 357.5 113.50 116.70
CMG 170505C00360000 C 05/05/17 360.0 111.00 114.20
CMG 170505C00362500 C 05/05/17 362.5 108.50 111.70
CMG 170505C00365000 C 05/05/17 365.0 106.00 109.20
CMG 170505C00367500 C 05/05/17 367.5 103.50 106.80
CMG 170505C00370000 C 05/05/17 370.0 100.90 104.20
CMG 170505C00372500 C 05/05/17 372.5 98.60 101.70
CMG 170505C00375000 C 05/05/17 375.0 96.00 99.30
CMG 170505C00377500 C 05/05/17 377.5 93.40 96.80
CMG 170505C00380000 C 05/05/17 380.0 90.90 94.30
CMG 170505C00382500 C 05/05/17 382.5 88.50 91.80
CMG 170505C00385000 C 05/05/17 385.0 86.20 89.30
CMG 170505C00387500 C 05/05/17 387.5 83.60 86.90
CMG 170505C00390000 C 05/05/17 390.0 81.30 84.40
CMG 170505C00392500 C 05/05/17 392.5 78.80 82.60
CMG 170505C00395000 C 05/05/17 395.0 76.40 79.40
CMG 170505C00397500 C 05/05/17 397.5 73.80 77.60
CMG 170505C00400000 C 05/05/17 400.0 71.60 75.10
CMG 170505C00402500 C 05/05/17 402.5 68.70 72.10
CMG 170505C00405000 C 05/05/17 405.0 66.60 70.30
CMG 170505C00407500 C 05/05/17 407.5 64.20 67.30
CMG 170505C00410000 C 05/05/17 410.0 61.80 65.50
CMG 170505C00412500 C 05/05/17 412.5 59.40 62.50
CMG 170505C00415000 C 05/05/17 415.0 57.30 60.10
CMG 170505C00417500 C 05/05/17 417.5 55.20 57.70
CMG 170505C00420000 C 05/05/17 420.0 52.30 55.80
CMG 170505C00422500 C 05/05/17 422.5 50.20 53.40
CMG 170505C00425000 C 05/05/17 425.0 47.70 51.30
CMG 170505C00427500 C 05/05/17 427.5 46.20 48.00
CMG 170505C00430000 C 05/05/17 430.0 44.20 45.90
CMG 170505C00432500 C 05/05/17 432.5 42.40 43.40
CMG 170505C00435000 C 05/05/17 435.0 40.30 41.20
CMG 170505C00437500 C 05/05/17 437.5 38.10 39.00
CMG 170505C00440000 C 05/05/17 440.0 36.10 36.90
CMG 170505C00442500 C 05/05/17 442.5 34.10 34.80
CMG 170505C00445000 C 05/05/17 445.0 32.10 32.90
CMG 170505C00447500 C 05/05/17 447.5 30.10 30.90
CMG 170505C00450000 C 05/05/17 450.0 28.30 29.00
CMG 170505C00452500 C 05/05/17 452.5 26.50 27.20
CMG 170505C00455000 C 05/05/17 455.0 24.80 25.50
CMG 170505C00457500 C 05/05/17 457.5 23.00 23.80
CMG 170505C00460000 C 05/05/17 460.0 21.40 22.20
CMG 170505C00462500 C 05/05/17 462.5 20.10 20.60
CMG 170505C00465000 C 05/05/17 465.0 18.50 19.10
CMG 170505C00467500 C 05/05/17 467.5 17.20 18.00
CMG 170505C00470000 C 05/05/17 470.0 15.80 16.30
CMG 170505C00472500 C 05/05/17 472.5 14.50 15.00
CMG 170505C00475000 C 05/05/17 475.0 13.20 13.90
CMG 170505C00477500 C 05/05/17 477.5 12.20 12.70
CMG 170505C00480000 C 05/05/17 480.0 11.10 11.60
CMG 170505C00482500 C 05/05/17 482.5 10.10 10.50
CMG 170505C00485000 C 05/05/17 485.0 9.10 9.60
CMG 170505C00487500 C 05/05/17 487.5 8.20 8.80
CMG 170505C00490000 C 05/05/17 490.0 7.50 7.90
CMG 170505C00492500 C 05/05/17 492.5 6.80 7.20
CMG 170505C00495000 C 05/05/17 495.0 6.10 6.50
CMG 170505C00497500 C 05/05/17 497.5 5.50 5.80
CMG 170505C00500000 C 05/05/17 500.0 4.90 5.30
CMG 170505C00502500 C 05/05/17 502.5 4.40 4.80
CMG 170505C00505000 C 05/05/17 505.0 4.00 4.30
CMG 170505C00507500 C 05/05/17 507.5 3.60 3.90
CMG 170505C00510000 C 05/05/17 510.0 3.20 3.50
CMG 170505C00512500 C 05/05/17 512.5 2.85 3.10
CMG 170505C00515000 C 05/05/17 515.0 2.55 2.80
CMG 170505C00517500 C 05/05/17 517.5 2.25 2.50
CMG 170505C00520000 C 05/05/17 520.0 2.00 2.25
CMG 170505C00522500 C 05/05/17 522.5 1.85 2.05
CMG 170505C00525000 C 05/05/17 525.0 1.65 1.85
CMG 170505C00527500 C 05/05/17 527.5 1.45 1.65
CMG 170505C00530000 C 05/05/17 530.0 1.30 1.50
CMG 170505C00532500 C 05/05/17 532.5 1.15 1.35
CMG 170505C00535000 C 05/05/17 535.0 1.05 1.20
CMG 170505C00537500 C 05/05/17 537.5 0.95 1.10
CMG 170505P00315000 P 05/05/17 315.0 0.00 2.10
CMG 170505P00320000 P 05/05/17 320.0 0.00 2.10
CMG 170505P00325000 P 05/05/17 325.0 0.00 1.95
CMG 170505P00330000 P 05/05/17 330.0 0.00 2.10
CMG 170505P00335000 P 05/05/17 335.0 0.00 2.10
CMG 170505P00337500 P 05/05/17 337.5 0.00 2.10
CMG 170505P00340000 P 05/05/17 340.0 0.00 2.10
CMG 170505P00342500 P 05/05/17 342.5 0.00 1.85
CMG 170505P00345000 P 05/05/17 345.0 0.00 2.00
CMG 170505P00347500 P 05/05/17 347.5 0.00 1.90
CMG 170505P00350000 P 05/05/17 350.0 0.00 2.10
CMG 170505P00352500 P 05/05/17 352.5 0.00 2.05
CMG 170505P00355000 P 05/05/17 355.0 0.00 2.10
CMG 170505P00357500 P 05/05/17 357.5 0.00 2.10
CMG 170505P00360000 P 05/05/17 360.0 0.00 1.90
CMG 170505P00362500 P 05/05/17 362.5 0.00 1.95
CMG 170505P00365000 P 05/05/17 365.0 0.00 1.90
CMG 170505P00367500 P 05/05/17 367.5 0.00 2.00
CMG 170505P00370000 P 05/05/17 370.0 0.00 2.10
CMG 170505P00372500 P 05/05/17 372.5 0.00 2.10
CMG 170505P00375000 P 05/05/17 375.0 0.00 1.90
CMG 170505P00377500 P 05/05/17 377.5 0.00 2.05
CMG 170505P00380000 P 05/05/17 380.0 0.00 1.85
CMG 170505P00382500 P 05/05/17 382.5 0.00 1.95
CMG 170505P00385000 P 05/05/17 385.0 0.10 0.25
CMG 170505P00387500 P 05/05/17 387.5 0.10 0.30
CMG 170505P00390000 P 05/05/17 390.0 0.15 0.35
CMG 170505P00392500 P 05/05/17 392.5 0.20 0.35
CMG 170505P00395000 P 05/05/17 395.0 0.20 0.45
CMG 170505P00397500 P 05/05/17 397.5 0.25 0.45
CMG 170505P00400000 P 05/05/17 400.0 0.30 0.50
CMG 170505P00402500 P 05/05/17 402.5 0.35 0.55
CMG 170505P00405000 P 05/05/17 405.0 0.45 0.65
CMG 170505P00407500 P 05/05/17 407.5 0.55 0.70
CMG 170505P00410000 P 05/05/17 410.0 0.60 0.80
CMG 170505P00412500 P 05/05/17 412.5 0.70 0.90
CMG 170505P00415000 P 05/05/17 415.0 0.85 0.95
CMG 170505P00417500 P 05/05/17 417.5 1.00 1.25
CMG 170505P00420000 P 05/05/17 420.0 1.15 1.30
CMG 170505P00422500 P 05/05/17 422.5 1.30 1.55
CMG 170505P00425000 P 05/05/17 425.0 1.55 1.75
CMG 170505P00427500 P 05/05/17 427.5 1.75 2.05
CMG 170505P00430000 P 05/05/17 430.0 2.05 2.25
CMG 170505P00432500 P 05/05/17 432.5 2.35 2.55
CMG 170505P00435000 P 05/05/17 435.0 2.75 2.90
CMG 170505P00437500 P 05/05/17 437.5 3.00 3.30
CMG 170505P00440000 P 05/05/17 440.0 3.50 3.80
CMG 170505P00442500 P 05/05/17 442.5 3.90 4.20
CMG 170505P00445000 P 05/05/17 445.0 4.40 4.80
CMG 170505P00447500 P 05/05/17 447.5 5.10 5.30
CMG 170505P00450000 P 05/05/17 450.0 5.70 6.00
CMG 170505P00452500 P 05/05/17 452.5 6.40 6.70
CMG 170505P00455000 P 05/05/17 455.0 7.00 7.50
CMG 170505P00457500 P 05/05/17 457.5 7.90 8.30
CMG 170505P00460000 P 05/05/17 460.0 8.80 9.20
CMG 170505P00462500 P 05/05/17 462.5 9.70 10.10
CMG 170505P00465000 P 05/05/17 465.0 10.60 11.10
CMG 170505P00467500 P 05/05/17 467.5 11.60 12.20
CMG 170505P00470000 P 05/05/17 470.0 12.80 13.40
CMG 170505P00472500 P 05/05/17 472.5 14.10 14.80
CMG 170505P00475000 P 05/05/17 475.0 15.30 15.90
CMG 170505P00477500 P 05/05/17 477.5 16.70 17.30
CMG 170505P00480000 P 05/05/17 480.0 18.10 18.70
CMG 170505P00482500 P 05/05/17 482.5 19.60 20.20
CMG 170505P00485000 P 05/05/17 485.0 21.20 21.80
CMG 170505P00487500 P 05/05/17 487.5 22.80 23.40
CMG 170505P00490000 P 05/05/17 490.0 24.50 25.20
CMG 170505P00492500 P 05/05/17 492.5 26.30 27.00
CMG 170505P00495000 P 05/05/17 495.0 28.00 29.00
CMG 170505P00497500 P 05/05/17 497.5 29.90 30.70
CMG 170505P00500000 P 05/05/17 500.0 31.70 32.60
CMG 170505P00502500 P 05/05/17 502.5 33.80 34.60
CMG 170505P00505000 P 05/05/17 505.0 35.70 36.70
CMG 170505P00507500 P 05/05/17 507.5 37.90 38.80
CMG 170505P00510000 P 05/05/17 510.0 40.00 40.90
CMG 170505P00512500 P 05/05/17 512.5 42.20 43.10
CMG 170505P00515000 P 05/05/17 515.0 43.80 45.60
CMG 170505P00517500 P 05/05/17 517.5 46.10 47.80
CMG 170505P00520000 P 05/05/17 520.0 48.40 50.00
CMG 170505P00522500 P 05/05/17 522.5 50.60 52.40
CMG 170505P00525000 P 05/05/17 525.0 52.20 54.40
CMG 170505P00527500 P 05/05/17 527.5 54.50 57.90
CMG 170505P00530000 P 05/05/17 530.0 56.80 59.40
CMG 170505P00532500 P 05/05/17 532.5 59.10 62.50
CMG 170505P00535000 P 05/05/17 535.0 61.50 64.90
CMG 170505P00537500 P 05/05/17 537.5 63.90 67.40
CMG 170512C00325000 C 05/12/17 325.0 146.00 149.70
CMG 170512C00330000 C 05/12/17 330.0 141.00 144.70
CMG 170512C00335000 C 05/12/17 335.0 135.90 139.70
CMG 170512C00337500 C 05/12/17 337.5 133.20 137.20
CMG 170512C00340000 C 05/12/17 340.0 130.90 134.70
CMG 170512C00342500 C 05/12/17 342.5 128.50 132.20
CMG 170512C00345000 C 05/12/17 345.0 126.00 129.80
CMG 170512C00347500 C 05/12/17 347.5 123.60 127.30
CMG 170512C00350000 C 05/12/17 350.0 121.00 124.80
CMG 170512C00352500 C 05/12/17 352.5 118.50 122.30
CMG 170512C00355000 C 05/12/17 355.0 115.80 119.90
CMG 170512C00357500 C 05/12/17 357.5 113.50 117.30
CMG 170512C00360000 C 05/12/17 360.0 111.10 114.80
CMG 170512C00362500 C 05/12/17 362.5 108.60 112.30
CMG 170512C00365000 C 05/12/17 365.0 106.10 109.80
CMG 170512C00367500 C 05/12/17 367.5 103.60 107.30
CMG 170512C00370000 C 05/12/17 370.0 101.00 104.80
CMG 170512C00372500 C 05/12/17 372.5 98.50 102.30
CMG 170512C00375000 C 05/12/17 375.0 96.00 99.90
CMG 170512C00377500 C 05/12/17 377.5 93.60 97.40
CMG 170512C00380000 C 05/12/17 380.0 91.10 95.00
CMG 170512C00382500 C 05/12/17 382.5 88.60 92.40
CMG 170512C00385000 C 05/12/17 385.0 86.50 90.00
CMG 170512C00387500 C 05/12/17 387.5 83.70 87.60
CMG 170512C00390000 C 05/12/17 390.0 81.20 85.00
CMG 170512C00392500 C 05/12/17 392.5 78.80 82.80
CMG 170512C00395000 C 05/12/17 395.0 76.30 80.10
CMG 170512C00397500 C 05/12/17 397.5 74.00 77.80
CMG 170512C00400000 C 05/12/17 400.0 71.60 75.30
CMG 170512C00402500 C 05/12/17 402.5 69.00 73.00
CMG 170512C00405000 C 05/12/17 405.0 66.80 70.20
CMG 170512C00407500 C 05/12/17 407.5 64.10 68.00
CMG 170512C00410000 C 05/12/17 410.0 62.00 65.60
CMG 170512C00412500 C 05/12/17 412.5 59.30 63.30
CMG 170512C00415000 C 05/12/17 415.0 57.30 60.90
CMG 170512C00417500 C 05/12/17 417.5 54.80 58.50
CMG 170512C00420000 C 05/12/17 420.0 52.50 56.30
CMG 170512C00422500 C 05/12/17 422.5 50.50 54.00
CMG 170512C00425000 C 05/12/17 425.0 49.00 51.00
CMG 170512C00427500 C 05/12/17 427.5 46.80 48.70
CMG 170512C00430000 C 05/12/17 430.0 44.60 46.50
CMG 170512C00432500 C 05/12/17 432.5 42.40 44.30
CMG 170512C00435000 C 05/12/17 435.0 40.40 42.10
CMG 170512C00437500 C 05/12/17 437.5 38.30 40.00
CMG 170512C00440000 C 05/12/17 440.0 36.30 38.00
CMG 170512C00442500 C 05/12/17 442.5 34.30 35.70
CMG 170512C00445000 C 05/12/17 445.0 32.40 34.00
CMG 170512C00447500 C 05/12/17 447.5 30.50 32.00
CMG 170512C00450000 C 05/12/17 450.0 28.70 30.20
CMG 170512C00452500 C 05/12/17 452.5 26.90 28.30
CMG 170512C00455000 C 05/12/17 455.0 25.20 26.60
CMG 170512C00457500 C 05/12/17 457.5 23.60 24.80
CMG 170512C00460000 C 05/12/17 460.0 22.00 23.20
CMG 170512C00462500 C 05/12/17 462.5 20.50 21.70
CMG 170512C00465000 C 05/12/17 465.0 19.00 20.10
CMG 170512C00467500 C 05/12/17 467.5 17.60 18.70
CMG 170512C00470000 C 05/12/17 470.0 16.30 17.30
CMG 170512C00472500 C 05/12/17 472.5 15.30 15.90
CMG 170512C00475000 C 05/12/17 475.0 13.90 14.80
CMG 170512C00477500 C 05/12/17 477.5 12.80 13.50
CMG 170512C00480000 C 05/12/17 480.0 11.70 12.50
CMG 170512C00482500 C 05/12/17 482.5 10.70 11.50
CMG 170512C00485000 C 05/12/17 485.0 9.80 10.50
CMG 170512C00487500 C 05/12/17 487.5 8.90 9.60
CMG 170512C00490000 C 05/12/17 490.0 8.10 8.80
CMG 170512C00492500 C 05/12/17 492.5 7.30 8.00
CMG 170512C00495000 C 05/12/17 495.0 6.70 7.30
CMG 170512C00497500 C 05/12/17 497.5 6.00 6.50
CMG 170512C00500000 C 05/12/17 500.0 5.40 6.00
CMG 170512C00502500 C 05/12/17 502.5 4.90 5.40
CMG 170512C00505000 C 05/12/17 505.0 4.40 4.90
CMG 170512C00507500 C 05/12/17 507.5 3.90 4.40
CMG 170512C00510000 C 05/12/17 510.0 3.50 4.10
CMG 170512C00512500 C 05/12/17 512.5 3.20 3.60
CMG 170512C00515000 C 05/12/17 515.0 2.80 3.30
CMG 170512C00520000 C 05/12/17 520.0 2.20 2.70
CMG 170512C00530000 C 05/12/17 530.0 1.35 1.80
CMG 170512C00540000 C 05/12/17 540.0 0.80 1.15
CMG 170512P00325000 P 05/12/17 325.0 0.00 1.90
CMG 170512P00330000 P 05/12/17 330.0 0.00 2.00
CMG 170512P00335000 P 05/12/17 335.0 0.00 1.80
CMG 170512P00337500 P 05/12/17 337.5 0.00 1.80
CMG 170512P00340000 P 05/12/17 340.0 0.00 1.90
CMG 170512P00342500 P 05/12/17 342.5 0.00 1.90
CMG 170512P00345000 P 05/12/17 345.0 0.00 2.00
CMG 170512P00347500 P 05/12/17 347.5 0.00 1.95
CMG 170512P00350000 P 05/12/17 350.0 0.00 2.05
CMG 170512P00352500 P 05/12/17 352.5 0.00 2.00
CMG 170512P00355000 P 05/12/17 355.0 0.00 2.00
CMG 170512P00357500 P 05/12/17 357.5 0.00 1.95
CMG 170512P00360000 P 05/12/17 360.0 0.00 2.00
CMG 170512P00362500 P 05/12/17 362.5 0.00 2.05
CMG 170512P00365000 P 05/12/17 365.0 0.00 1.95
CMG 170512P00367500 P 05/12/17 367.5 0.00 2.10
CMG 170512P00370000 P 05/12/17 370.0 0.00 2.15
CMG 170512P00372500 P 05/12/17 372.5 0.10 0.60
CMG 170512P00375000 P 05/12/17 375.0 0.00 2.10
CMG 170512P00377500 P 05/12/17 377.5 0.00 0.40
CMG 170512P00380000 P 05/12/17 380.0 0.00 0.45
CMG 170512P00382500 P 05/12/17 382.5 0.00 0.50
CMG 170512P00385000 P 05/12/17 385.0 0.00 0.50
CMG 170512P00387500 P 05/12/17 387.5 0.00 0.55
CMG 170512P00390000 P 05/12/17 390.0 0.05 0.60
CMG 170512P00392500 P 05/12/17 392.5 0.10 0.65
CMG 170512P00395000 P 05/12/17 395.0 0.15 0.60
CMG 170512P00397500 P 05/12/17 397.5 0.25 0.70
CMG 170512P00400000 P 05/12/17 400.0 0.30 0.75
CMG 170512P00402500 P 05/12/17 402.5 0.40 0.90
CMG 170512P00405000 P 05/12/17 405.0 0.50 1.00
CMG 170512P00407500 P 05/12/17 407.5 0.60 1.00
CMG 170512P00410000 P 05/12/17 410.0 0.70 1.10
CMG 170512P00412500 P 05/12/17 412.5 0.85 1.20
CMG 170512P00415000 P 05/12/17 415.0 1.00 1.35
CMG 170512P00417500 P 05/12/17 417.5 1.15 1.45
CMG 170512P00420000 P 05/12/17 420.0 1.35 1.65
CMG 170512P00422500 P 05/12/17 422.5 1.55 1.85
CMG 170512P00425000 P 05/12/17 425.0 1.80 2.10
CMG 170512P00427500 P 05/12/17 427.5 2.10 2.40
CMG 170512P00430000 P 05/12/17 430.0 2.45 2.80
CMG 170512P00432500 P 05/12/17 432.5 2.75 3.10
CMG 170512P00435000 P 05/12/17 435.0 3.10 3.40
CMG 170512P00437500 P 05/12/17 437.5 3.50 3.90
CMG 170512P00440000 P 05/12/17 440.0 4.00 4.30
CMG 170512P00442500 P 05/12/17 442.5 4.50 4.80
CMG 170512P00445000 P 05/12/17 445.0 5.00 5.40
CMG 170512P00447500 P 05/12/17 447.5 5.60 6.00
CMG 170512P00450000 P 05/12/17 450.0 6.20 6.60
CMG 170512P00452500 P 05/12/17 452.5 6.90 7.40
CMG 170512P00455000 P 05/12/17 455.0 7.70 8.20
CMG 170512P00457500 P 05/12/17 457.5 8.40 8.90
CMG 170512P00460000 P 05/12/17 460.0 9.30 9.80
CMG 170512P00462500 P 05/12/17 462.5 10.30 11.00
CMG 170512P00465000 P 05/12/17 465.0 11.30 11.80
CMG 170512P00467500 P 05/12/17 467.5 12.30 12.90
CMG 170512P00470000 P 05/12/17 470.0 13.50 14.10
CMG 170512P00472500 P 05/12/17 472.5 14.70 15.30
CMG 170512P00475000 P 05/12/17 475.0 15.90 16.60
CMG 170512P00477500 P 05/12/17 477.5 17.20 18.00
CMG 170512P00480000 P 05/12/17 480.0 18.60 19.50
CMG 170512P00482500 P 05/12/17 482.5 20.10 21.00
CMG 170512P00485000 P 05/12/17 485.0 21.60 22.50
CMG 170512P00487500 P 05/12/17 487.5 23.20 24.10
CMG 170512P00490000 P 05/12/17 490.0 24.90 26.20
CMG 170512P00492500 P 05/12/17 492.5 26.60 27.90
CMG 170512P00495000 P 05/12/17 495.0 28.40 29.50
CMG 170512P00497500 P 05/12/17 497.5 30.20 31.40
CMG 170512P00500000 P 05/12/17 500.0 32.10 33.30
CMG 170512P00502500 P 05/12/17 502.5 34.00 35.30
CMG 170512P00505000 P 05/12/17 505.0 36.00 37.60
CMG 170512P00507500 P 05/12/17 507.5 38.10 39.70
CMG 170512P00510000 P 05/12/17 510.0 40.10 41.50
CMG 170512P00512500 P 05/12/17 512.5 42.20 43.90
CMG 170512P00515000 P 05/12/17 515.0 44.40 46.10
CMG 170512P00520000 P 05/12/17 520.0 48.80 50.20
CMG 170512P00530000 P 05/12/17 530.0 56.90 59.90
CMG 170512P00540000 P 05/12/17 540.0 66.30 69.50
CMG 170519C00300000 C 05/19/17 300.0 171.00 174.20
CMG 170519C00305000 C 05/19/17 305.0 166.00 169.20
CMG 170519C00310000 C 05/19/17 310.0 160.90 164.20
CMG 170519C00315000 C 05/19/17 315.0 156.20 159.20
CMG 170519C00320000 C 05/19/17 320.0 151.00 154.20
CMG 170519C00325000 C 05/19/17 325.0 146.10 149.20
CMG 170519C00330000 C 05/19/17 330.0 141.00 144.20
CMG 170519C00335000 C 05/19/17 335.0 135.90 139.20
CMG 170519C00340000 C 05/19/17 340.0 131.00 134.30
CMG 170519C00345000 C 05/19/17 345.0 126.10 129.30
CMG 170519C00350000 C 05/19/17 350.0 121.50 124.30
CMG 170519C00355000 C 05/19/17 355.0 116.20 119.30
CMG 170519C00357500 C 05/19/17 357.5 114.10 116.80
CMG 170519C00360000 C 05/19/17 360.0 111.10 114.30
CMG 170519C00362500 C 05/19/17 362.5 109.10 111.90
CMG 170519C00365000 C 05/19/17 365.0 106.30 109.70
CMG 170519C00367500 C 05/19/17 367.5 103.60 107.50
CMG 170519C00370000 C 05/19/17 370.0 101.30 104.90
CMG 170519C00372500 C 05/19/17 372.5 98.70 101.90
CMG 170519C00375000 C 05/19/17 375.0 96.30 99.80
CMG 170519C00377500 C 05/19/17 377.5 94.00 97.40
CMG 170519C00380000 C 05/19/17 380.0 91.30 95.10
CMG 170519C00382500 C 05/19/17 382.5 89.00 92.50
CMG 170519C00385000 C 05/19/17 385.0 86.30 90.10
CMG 170519C00387500 C 05/19/17 387.5 84.10 87.60
CMG 170519C00390000 C 05/19/17 390.0 81.70 85.10
CMG 170519C00392500 C 05/19/17 392.5 79.20 82.60
CMG 170519C00395000 C 05/19/17 395.0 76.70 80.30
CMG 170519C00397500 C 05/19/17 397.5 74.40 77.40
CMG 170519C00400000 C 05/19/17 400.0 72.00 75.40
CMG 170519C00402500 C 05/19/17 402.5 69.50 73.00
CMG 170519C00405000 C 05/19/17 405.0 67.20 70.70
CMG 170519C00407500 C 05/19/17 407.5 64.40 68.50
CMG 170519C00410000 C 05/19/17 410.0 62.80 65.80
CMG 170519C00412500 C 05/19/17 412.5 60.20 63.40
CMG 170519C00415000 C 05/19/17 415.0 57.80 61.10
CMG 170519C00417500 C 05/19/17 417.5 55.40 58.80
CMG 170519C00420000 C 05/19/17 420.0 53.60 56.50
CMG 170519C00422500 C 05/19/17 422.5 51.70 53.60
CMG 170519C00425000 C 05/19/17 425.0 49.50 51.40
CMG 170519C00427500 C 05/19/17 427.5 47.90 48.60
CMG 170519C00430000 C 05/19/17 430.0 45.70 46.40
CMG 170519C00432500 C 05/19/17 432.5 43.60 44.30
CMG 170519C00435000 C 05/19/17 435.0 41.50 42.10
CMG 170519C00437500 C 05/19/17 437.5 39.40 40.10
CMG 170519C00440000 C 05/19/17 440.0 37.40 38.00
CMG 170519C00442500 C 05/19/17 442.5 35.50 36.00
CMG 170519C00445000 C 05/19/17 445.0 33.50 34.10
CMG 170519C00447500 C 05/19/17 447.5 31.60 32.20
CMG 170519C00450000 C 05/19/17 450.0 29.80 30.40
CMG 170519C00452500 C 05/19/17 452.5 28.10 28.60
CMG 170519C00455000 C 05/19/17 455.0 26.30 26.90
CMG 170519C00457500 C 05/19/17 457.5 24.70 25.20
CMG 170519C00460000 C 05/19/17 460.0 23.10 23.50
CMG 170519C00462500 C 05/19/17 462.5 21.50 22.00
CMG 170519C00465000 C 05/19/17 465.0 20.10 20.50
CMG 170519C00467500 C 05/19/17 467.5 18.70 19.10
CMG 170519C00470000 C 05/19/17 470.0 17.40 17.80
CMG 170519C00472500 C 05/19/17 472.5 16.00 16.60
CMG 170519C00475000 C 05/19/17 475.0 14.90 15.20
CMG 170519C00477500 C 05/19/17 477.5 13.70 14.10
CMG 170519C00480000 C 05/19/17 480.0 12.60 13.00
CMG 170519C00482500 C 05/19/17 482.5 11.50 12.00
CMG 170519C00485000 C 05/19/17 485.0 10.60 11.00
CMG 170519C00487500 C 05/19/17 487.5 9.70 10.10
CMG 170519C00490000 C 05/19/17 490.0 8.90 9.20
CMG 170519C00492500 C 05/19/17 492.5 8.00 8.40
CMG 170519C00495000 C 05/19/17 495.0 7.40 7.80
CMG 170519C00497500 C 05/19/17 497.5 6.70 7.00
CMG 170519C00500000 C 05/19/17 500.0 6.10 6.40
CMG 170519C00502500 C 05/19/17 502.5 5.50 5.80
CMG 170519C00505000 C 05/19/17 505.0 5.00 5.30
CMG 170519C00507500 C 05/19/17 507.5 4.50 4.80
CMG 170519C00510000 C 05/19/17 510.0 4.10 4.30
CMG 170519C00512500 C 05/19/17 512.5 3.70 3.90
CMG 170519C00515000 C 05/19/17 515.0 3.30 3.50
CMG 170519C00517500 C 05/19/17 517.5 3.00 3.20
CMG 170519C00520000 C 05/19/17 520.0 2.70 2.90
CMG 170519C00522500 C 05/19/17 522.5 2.40 2.55
CMG 170519C00525000 C 05/19/17 525.0 2.20 2.40
CMG 170519C00527500 C 05/19/17 527.5 1.95 2.10
CMG 170519C00530000 C 05/19/17 530.0 1.75 1.90
CMG 170519C00532500 C 05/19/17 532.5 1.55 1.70
CMG 170519C00535000 C 05/19/17 535.0 1.40 1.50
CMG 170519C00540000 C 05/19/17 540.0 1.10 1.25
CMG 170519C00545000 C 05/19/17 545.0 0.90 1.00
CMG 170519C00550000 C 05/19/17 550.0 0.70 0.85
CMG 170519C00555000 C 05/19/17 555.0 0.60 0.70
CMG 170519C00560000 C 05/19/17 560.0 0.45 0.60
CMG 170519C00565000 C 05/19/17 565.0 0.40 0.50
CMG 170519C00570000 C 05/19/17 570.0 0.30 0.45
CMG 170519C00575000 C 05/19/17 575.0 0.25 0.40
CMG 170519P00300000 P 05/19/17 300.0 0.00 0.20
CMG 170519P00305000 P 05/19/17 305.0 0.00 0.25
CMG 170519P00310000 P 05/19/17 310.0 0.00 1.80
CMG 170519P00315000 P 05/19/17 315.0 0.00 1.80
CMG 170519P00320000 P 05/19/17 320.0 0.00 0.05
CMG 170519P00325000 P 05/19/17 325.0 0.00 1.80
CMG 170519P00330000 P 05/19/17 330.0 0.00 1.80
CMG 170519P00335000 P 05/19/17 335.0 0.00 1.80
CMG 170519P00340000 P 05/19/17 340.0 0.00 2.15
CMG 170519P00345000 P 05/19/17 345.0 0.05 0.50
CMG 170519P00350000 P 05/19/17 350.0 0.05 1.85
CMG 170519P00355000 P 05/19/17 355.0 0.05 0.10
CMG 170519P00357500 P 05/19/17 357.5 0.00 2.15
CMG 170519P00360000 P 05/19/17 360.0 0.10 0.25
CMG 170519P00362500 P 05/19/17 362.5 0.00 1.90
CMG 170519P00365000 P 05/19/17 365.0 0.10 1.90
CMG 170519P00367500 P 05/19/17 367.5 0.00 1.95
CMG 170519P00370000 P 05/19/17 370.0 0.00 0.45
CMG 170519P00372500 P 05/19/17 372.5 0.00 0.45
CMG 170519P00375000 P 05/19/17 375.0 0.00 0.45
CMG 170519P00377500 P 05/19/17 377.5 0.20 0.30
CMG 170519P00380000 P 05/19/17 380.0 0.25 0.35
CMG 170519P00382500 P 05/19/17 382.5 0.30 0.40
CMG 170519P00385000 P 05/19/17 385.0 0.35 0.45
CMG 170519P00387500 P 05/19/17 387.5 0.40 0.50
CMG 170519P00390000 P 05/19/17 390.0 0.45 0.55
CMG 170519P00392500 P 05/19/17 392.5 0.50 0.60
CMG 170519P00395000 P 05/19/17 395.0 0.55 0.65
CMG 170519P00397500 P 05/19/17 397.5 0.65 0.75
CMG 170519P00400000 P 05/19/17 400.0 0.70 0.80
CMG 170519P00402500 P 05/19/17 402.5 0.80 0.90
CMG 170519P00405000 P 05/19/17 405.0 0.90 1.00
CMG 170519P00407500 P 05/19/17 407.5 1.05 1.15
CMG 170519P00410000 P 05/19/17 410.0 1.15 1.30
CMG 170519P00412500 P 05/19/17 412.5 1.30 1.45
CMG 170519P00415000 P 05/19/17 415.0 1.45 1.60
CMG 170519P00417500 P 05/19/17 417.5 1.70 1.80
CMG 170519P00420000 P 05/19/17 420.0 1.85 2.00
CMG 170519P00422500 P 05/19/17 422.5 2.10 2.25
CMG 170519P00425000 P 05/19/17 425.0 2.35 2.50
CMG 170519P00427500 P 05/19/17 427.5 2.65 2.85
CMG 170519P00430000 P 05/19/17 430.0 2.95 3.10
CMG 170519P00432500 P 05/19/17 432.5 3.30 3.50
CMG 170519P00435000 P 05/19/17 435.0 3.70 3.90
CMG 170519P00437500 P 05/19/17 437.5 4.10 4.30
CMG 170519P00440000 P 05/19/17 440.0 4.60 4.80
CMG 170519P00442500 P 05/19/17 442.5 5.10 5.30
CMG 170519P00445000 P 05/19/17 445.0 5.60 5.90
CMG 170519P00447500 P 05/19/17 447.5 6.20 6.50
CMG 170519P00450000 P 05/19/17 450.0 6.90 7.20
CMG 170519P00452500 P 05/19/17 452.5 7.60 7.90
CMG 170519P00455000 P 05/19/17 455.0 8.40 8.80
CMG 170519P00457500 P 05/19/17 457.5 9.10 9.50
CMG 170519P00460000 P 05/19/17 460.0 10.10 10.40
CMG 170519P00462500 P 05/19/17 462.5 11.10 11.40
CMG 170519P00465000 P 05/19/17 465.0 12.10 12.40
CMG 170519P00467500 P 05/19/17 467.5 13.20 13.50
CMG 170519P00470000 P 05/19/17 470.0 14.30 14.70
CMG 170519P00472500 P 05/19/17 472.5 15.50 15.90
CMG 170519P00475000 P 05/19/17 475.0 16.80 17.20
CMG 170519P00477500 P 05/19/17 477.5 18.10 18.50
CMG 170519P00480000 P 05/19/17 480.0 19.50 19.90
CMG 170519P00482500 P 05/19/17 482.5 21.00 21.40
CMG 170519P00485000 P 05/19/17 485.0 22.50 22.90
CMG 170519P00487500 P 05/19/17 487.5 24.10 24.50
CMG 170519P00490000 P 05/19/17 490.0 25.70 26.20
CMG 170519P00492500 P 05/19/17 492.5 27.40 27.90
CMG 170519P00495000 P 05/19/17 495.0 29.20 29.80
CMG 170519P00497500 P 05/19/17 497.5 31.00 31.70
CMG 170519P00500000 P 05/19/17 500.0 32.80 33.50
CMG 170519P00502500 P 05/19/17 502.5 34.80 35.40
CMG 170519P00505000 P 05/19/17 505.0 36.70 37.40
CMG 170519P00507500 P 05/19/17 507.5 38.70 39.40
CMG 170519P00510000 P 05/19/17 510.0 40.80 41.50
CMG 170519P00512500 P 05/19/17 512.5 42.90 43.60
CMG 170519P00515000 P 05/19/17 515.0 45.00 45.70
CMG 170519P00517500 P 05/19/17 517.5 47.20 47.90
CMG 170519P00520000 P 05/19/17 520.0 49.20 50.80
CMG 170519P00522500 P 05/19/17 522.5 51.40 53.10
CMG 170519P00525000 P 05/19/17 525.0 53.60 55.30
CMG 170519P00527500 P 05/19/17 527.5 55.90 57.70
CMG 170519P00530000 P 05/19/17 530.0 58.20 60.20
CMG 170519P00532500 P 05/19/17 532.5 59.30 62.80
CMG 170519P00535000 P 05/19/17 535.0 61.70 64.90
CMG 170519P00540000 P 05/19/17 540.0 66.40 69.90
CMG 170519P00545000 P 05/19/17 545.0 71.30 74.50
CMG 170519P00550000 P 05/19/17 550.0 76.00 79.40
CMG 170519P00555000 P 05/19/17 555.0 80.90 84.40
CMG 170519P00560000 P 05/19/17 560.0 85.80 89.30
CMG 170519P00565000 P 05/19/17 565.0 91.10 94.20
CMG 170519P00570000 P 05/19/17 570.0 95.70 99.10
CMG 170519P00575000 P 05/19/17 575.0 100.60 103.90
CMG 170526C00340000 C 05/26/17 340.0 131.10 134.90
CMG 170526C00345000 C 05/26/17 345.0 126.00 129.90
CMG 170526C00350000 C 05/26/17 350.0 121.10 125.00
CMG 170526C00352500 C 05/26/17 352.5 118.60 122.40
CMG 170526C00355000 C 05/26/17 355.0 116.10 119.90
CMG 170526C00357500 C 05/26/17 357.5 113.70 117.50
CMG 170526C00360000 C 05/26/17 360.0 111.20 115.00
CMG 170526C00362500 C 05/26/17 362.5 108.70 112.50
CMG 170526C00365000 C 05/26/17 365.0 106.20 110.00
CMG 170526C00367500 C 05/26/17 367.5 103.80 107.50
CMG 170526C00370000 C 05/26/17 370.0 101.50 105.10
CMG 170526C00372500 C 05/26/17 372.5 98.90 102.60
CMG 170526C00375000 C 05/26/17 375.0 96.40 100.10
CMG 170526C00377500 C 05/26/17 377.5 94.00 97.70
CMG 170526C00380000 C 05/26/17 380.0 91.60 95.20
CMG 170526C00382500 C 05/26/17 382.5 89.10 92.80
CMG 170526C00385000 C 05/26/17 385.0 86.70 90.30
CMG 170526C00387500 C 05/26/17 387.5 84.30 87.90
CMG 170526C00390000 C 05/26/17 390.0 81.70 85.50
CMG 170526C00392500 C 05/26/17 392.5 79.30 83.00
CMG 170526C00395000 C 05/26/17 395.0 77.10 80.60
CMG 170526C00397500 C 05/26/17 397.5 74.60 78.30
CMG 170526C00400000 C 05/26/17 400.0 72.20 75.80
CMG 170526C00402500 C 05/26/17 402.5 70.30 73.50
CMG 170526C00405000 C 05/26/17 405.0 67.90 71.00
CMG 170526C00407500 C 05/26/17 407.5 65.50 68.70
CMG 170526C00410000 C 05/26/17 410.0 63.20 66.30
CMG 170526C00412500 C 05/26/17 412.5 60.80 64.10
CMG 170526C00415000 C 05/26/17 415.0 58.60 61.60
CMG 170526C00417500 C 05/26/17 417.5 56.30 59.50
CMG 170526C00420000 C 05/26/17 420.0 54.50 56.30
CMG 170526C00422500 C 05/26/17 422.5 52.30 54.10
CMG 170526C00425000 C 05/26/17 425.0 50.20 52.00
CMG 170526C00427500 C 05/26/17 427.5 48.00 49.60
CMG 170526C00430000 C 05/26/17 430.0 45.80 47.60
CMG 170526C00432500 C 05/26/17 432.5 43.70 45.50
CMG 170526C00435000 C 05/26/17 435.0 41.60 43.40
CMG 170526C00437500 C 05/26/17 437.5 39.60 41.20
CMG 170526C00440000 C 05/26/17 440.0 37.60 39.30
CMG 170526C00442500 C 05/26/17 442.5 35.70 37.30
CMG 170526C00445000 C 05/26/17 445.0 33.80 35.40
CMG 170526C00447500 C 05/26/17 447.5 32.00 33.50
CMG 170526C00450000 C 05/26/17 450.0 30.20 31.70
CMG 170526C00452500 C 05/26/17 452.5 28.50 29.90
CMG 170526C00455000 C 05/26/17 455.0 26.80 28.20
CMG 170526C00457500 C 05/26/17 457.5 25.20 26.50
CMG 170526C00460000 C 05/26/17 460.0 23.60 24.80
CMG 170526C00462500 C 05/26/17 462.5 22.10 23.20
CMG 170526C00465000 C 05/26/17 465.0 20.60 21.80
CMG 170526C00467500 C 05/26/17 467.5 19.20 20.30
CMG 170526C00470000 C 05/26/17 470.0 17.90 19.00
CMG 170526C00472500 C 05/26/17 472.5 16.60 17.60
CMG 170526C00475000 C 05/26/17 475.0 15.40 16.40
CMG 170526C00477500 C 05/26/17 477.5 14.30 15.20
CMG 170526C00480000 C 05/26/17 480.0 13.20 14.10
CMG 170526C00482500 C 05/26/17 482.5 12.20 13.00
CMG 170526C00485000 C 05/26/17 485.0 11.20 12.00
CMG 170526C00487500 C 05/26/17 487.5 10.30 11.00
CMG 170526C00490000 C 05/26/17 490.0 9.50 10.20
CMG 170526C00492500 C 05/26/17 492.5 8.70 9.40
CMG 170526C00495000 C 05/26/17 495.0 7.90 8.60
CMG 170526C00497500 C 05/26/17 497.5 7.30 7.90
CMG 170526C00500000 C 05/26/17 500.0 6.60 7.20
CMG 170526C00502500 C 05/26/17 502.5 6.00 6.60
CMG 170526C00505000 C 05/26/17 505.0 5.50 6.00
CMG 170526C00507500 C 05/26/17 507.5 5.00 5.40
CMG 170526C00510000 C 05/26/17 510.0 4.50 5.00
CMG 170526C00512500 C 05/26/17 512.5 4.10 4.60
CMG 170526C00515000 C 05/26/17 515.0 3.70 4.20
CMG 170526C00520000 C 05/26/17 520.0 3.00 3.50
CMG 170526C00530000 C 05/26/17 530.0 2.05 2.40
CMG 170526C00540000 C 05/26/17 540.0 1.20 1.55
CMG 170526C00550000 C 05/26/17 550.0 0.75 1.20
CMG 170526C00560000 C 05/26/17 560.0 0.40 0.90
CMG 170526C00570000 C 05/26/17 570.0 0.20 0.70
CMG 170526P00340000 P 05/26/17 340.0 0.00 1.85
CMG 170526P00345000 P 05/26/17 345.0 0.00 1.85
CMG 170526P00350000 P 05/26/17 350.0 0.00 1.85
CMG 170526P00352500 P 05/26/17 352.5 0.00 1.85
CMG 170526P00355000 P 05/26/17 355.0 0.00 2.05
CMG 170526P00357500 P 05/26/17 357.5 0.00 1.90
CMG 170526P00360000 P 05/26/17 360.0 0.00 1.90
CMG 170526P00362500 P 05/26/17 362.5 0.00 2.25
CMG 170526P00365000 P 05/26/17 365.0 0.00 0.45
CMG 170526P00367500 P 05/26/17 367.5 0.00 0.50
CMG 170526P00370000 P 05/26/17 370.0 0.00 0.50
CMG 170526P00372500 P 05/26/17 372.5 0.00 0.55
CMG 170526P00375000 P 05/26/17 375.0 0.05 0.55
CMG 170526P00377500 P 05/26/17 377.5 0.15 0.55
CMG 170526P00380000 P 05/26/17 380.0 0.15 0.65
CMG 170526P00382500 P 05/26/17 382.5 0.20 0.70
CMG 170526P00385000 P 05/26/17 385.0 0.25 0.75
CMG 170526P00387500 P 05/26/17 387.5 0.30 0.80
CMG 170526P00390000 P 05/26/17 390.0 0.40 0.80
CMG 170526P00392500 P 05/26/17 392.5 0.45 0.95
CMG 170526P00395000 P 05/26/17 395.0 0.55 1.00
CMG 170526P00397500 P 05/26/17 397.5 0.60 1.05
CMG 170526P00400000 P 05/26/17 400.0 0.75 1.15
CMG 170526P00402500 P 05/26/17 402.5 0.85 1.35
CMG 170526P00405000 P 05/26/17 405.0 1.00 1.30
CMG 170526P00407500 P 05/26/17 407.5 1.10 1.50
CMG 170526P00410000 P 05/26/17 410.0 1.30 1.65
CMG 170526P00412500 P 05/26/17 412.5 1.45 1.80
CMG 170526P00415000 P 05/26/17 415.0 1.65 2.20
CMG 170526P00417500 P 05/26/17 417.5 1.90 2.25
CMG 170526P00420000 P 05/26/17 420.0 2.15 2.65
CMG 170526P00422500 P 05/26/17 422.5 2.40 2.80
CMG 170526P00425000 P 05/26/17 425.0 2.70 3.10
CMG 170526P00427500 P 05/26/17 427.5 3.00 3.40
CMG 170526P00430000 P 05/26/17 430.0 3.40 3.70
CMG 170526P00432500 P 05/26/17 432.5 3.70 4.10
CMG 170526P00435000 P 05/26/17 435.0 4.20 4.60
CMG 170526P00437500 P 05/26/17 437.5 4.60 5.10
CMG 170526P00440000 P 05/26/17 440.0 5.10 5.70
CMG 170526P00442500 P 05/26/17 442.5 5.60 6.10
CMG 170526P00445000 P 05/26/17 445.0 6.20 6.80
CMG 170526P00447500 P 05/26/17 447.5 6.80 7.50
CMG 170526P00450000 P 05/26/17 450.0 7.50 8.00
CMG 170526P00452500 P 05/26/17 452.5 8.20 8.70
CMG 170526P00455000 P 05/26/17 455.0 9.00 9.70
CMG 170526P00457500 P 05/26/17 457.5 9.80 10.60
CMG 170526P00460000 P 05/26/17 460.0 10.70 11.50
CMG 170526P00462500 P 05/26/17 462.5 11.70 12.50
CMG 170526P00465000 P 05/26/17 465.0 12.70 13.30
CMG 170526P00467500 P 05/26/17 467.5 13.70 14.50
CMG 170526P00470000 P 05/26/17 470.0 14.90 15.90
CMG 170526P00472500 P 05/26/17 472.5 16.00 16.80
CMG 170526P00475000 P 05/26/17 475.0 17.30 18.20
CMG 170526P00477500 P 05/26/17 477.5 18.60 19.70
CMG 170526P00480000 P 05/26/17 480.0 20.00 20.90
CMG 170526P00482500 P 05/26/17 482.5 21.40 22.70
CMG 170526P00485000 P 05/26/17 485.0 22.90 23.90
CMG 170526P00487500 P 05/26/17 487.5 24.50 25.50
CMG 170526P00490000 P 05/26/17 490.0 26.10 27.40
CMG 170526P00492500 P 05/26/17 492.5 27.80 28.90
CMG 170526P00495000 P 05/26/17 495.0 29.50 31.00
CMG 170526P00497500 P 05/26/17 497.5 31.30 32.80
CMG 170526P00500000 P 05/26/17 500.0 33.20 34.40
CMG 170526P00502500 P 05/26/17 502.5 35.00 36.30
CMG 170526P00505000 P 05/26/17 505.0 37.00 38.30
CMG 170526P00507500 P 05/26/17 507.5 39.00 40.30
CMG 170526P00510000 P 05/26/17 510.0 41.10 42.60
CMG 170526P00512500 P 05/26/17 512.5 43.00 44.40
CMG 170526P00515000 P 05/26/17 515.0 45.10 46.50
CMG 170526P00520000 P 05/26/17 520.0 49.40 50.90
CMG 170526P00530000 P 05/26/17 530.0 58.30 59.90
CMG 170526P00540000 P 05/26/17 540.0 66.70 70.10
CMG 170526P00550000 P 05/26/17 550.0 76.10 79.60
CMG 170526P00560000 P 05/26/17 560.0 85.70 89.40
CMG 170526P00570000 P 05/26/17 570.0 95.60 99.30
CMG 170602C00340000 C 06/02/17 340.0 131.00 135.00
CMG 170602C00345000 C 06/02/17 345.0 126.20 129.90
CMG 170602C00350000 C 06/02/17 350.0 121.30 125.00
CMG 170602C00355000 C 06/02/17 355.0 116.30 120.00
CMG 170602C00360000 C 06/02/17 360.0 111.30 115.20
CMG 170602C00365000 C 06/02/17 365.0 106.30 110.10
CMG 170602C00367500 C 06/02/17 367.5 103.90 107.70
CMG 170602C00370000 C 06/02/17 370.0 101.50 105.20
CMG 170602C00372500 C 06/02/17 372.5 99.10 102.70
CMG 170602C00375000 C 06/02/17 375.0 96.70 100.40
CMG 170602C00377500 C 06/02/17 377.5 94.10 97.80
CMG 170602C00380000 C 06/02/17 380.0 91.60 95.50
CMG 170602C00382500 C 06/02/17 382.5 89.20 92.90
CMG 170602C00385000 C 06/02/17 385.0 86.70 90.50
CMG 170602C00387500 C 06/02/17 387.5 84.40 88.00
CMG 170602C00390000 C 06/02/17 390.0 82.00 85.60
CMG 170602C00392500 C 06/02/17 392.5 79.60 83.20
CMG 170602C00395000 C 06/02/17 395.0 77.10 80.80
CMG 170602C00397500 C 06/02/17 397.5 74.70 78.40
CMG 170602C00400000 C 06/02/17 400.0 72.40 75.90
CMG 170602C00402500 C 06/02/17 402.5 70.40 73.70
CMG 170602C00405000 C 06/02/17 405.0 68.30 71.30
CMG 170602C00407500 C 06/02/17 407.5 65.70 69.00
CMG 170602C00410000 C 06/02/17 410.0 63.50 66.80
CMG 170602C00412500 C 06/02/17 412.5 61.20 64.30
CMG 170602C00415000 C 06/02/17 415.0 58.90 62.00
CMG 170602C00417500 C 06/02/17 417.5 57.00 59.00
CMG 170602C00420000 C 06/02/17 420.0 55.00 56.80
CMG 170602C00422500 C 06/02/17 422.5 52.60 54.50
CMG 170602C00425000 C 06/02/17 425.0 50.60 52.40
CMG 170602C00427500 C 06/02/17 427.5 48.40 50.20
CMG 170602C00430000 C 06/02/17 430.0 46.30 48.00
CMG 170602C00432500 C 06/02/17 432.5 44.20 45.80
CMG 170602C00435000 C 06/02/17 435.0 42.10 43.80
CMG 170602C00437500 C 06/02/17 437.5 40.10 41.80
CMG 170602C00440000 C 06/02/17 440.0 38.20 39.70
CMG 170602C00442500 C 06/02/17 442.5 36.20 37.80
CMG 170602C00445000 C 06/02/17 445.0 34.40 35.90
CMG 170602C00447500 C 06/02/17 447.5 32.60 34.10
CMG 170602C00450000 C 06/02/17 450.0 30.80 32.20
CMG 170602C00452500 C 06/02/17 452.5 29.10 30.50
CMG 170602C00455000 C 06/02/17 455.0 27.40 28.80
CMG 170602C00457500 C 06/02/17 457.5 25.80 27.00
CMG 170602C00460000 C 06/02/17 460.0 24.20 25.50
CMG 170602C00462500 C 06/02/17 462.5 22.70 23.80
CMG 170602C00465000 C 06/02/17 465.0 21.30 22.40
CMG 170602C00467500 C 06/02/17 467.5 19.90 21.00
CMG 170602C00470000 C 06/02/17 470.0 18.60 19.60
CMG 170602C00472500 C 06/02/17 472.5 17.30 18.30
CMG 170602C00475000 C 06/02/17 475.0 16.10 17.00
CMG 170602C00477500 C 06/02/17 477.5 14.90 15.90
CMG 170602C00480000 C 06/02/17 480.0 13.90 14.70
CMG 170602C00482500 C 06/02/17 482.5 12.80 13.60
CMG 170602C00485000 C 06/02/17 485.0 11.80 12.60
CMG 170602C00487500 C 06/02/17 487.5 10.90 11.70
CMG 170602C00490000 C 06/02/17 490.0 10.10 10.80
CMG 170602C00492500 C 06/02/17 492.5 9.30 9.90
CMG 170602C00495000 C 06/02/17 495.0 8.50 9.10
CMG 170602C00497500 C 06/02/17 497.5 7.80 8.40
CMG 170602C00500000 C 06/02/17 500.0 7.10 7.70
CMG 170602C00502500 C 06/02/17 502.5 6.50 7.10
CMG 170602C00505000 C 06/02/17 505.0 5.90 6.60
CMG 170602C00507500 C 06/02/17 507.5 5.40 5.90
CMG 170602C00510000 C 06/02/17 510.0 4.90 5.50
CMG 170602C00512500 C 06/02/17 512.5 4.50 5.00
CMG 170602C00515000 C 06/02/17 515.0 4.00 4.60
CMG 170602C00520000 C 06/02/17 520.0 3.30 3.90
CMG 170602C00530000 C 06/02/17 530.0 2.20 2.70
CMG 170602C00540000 C 06/02/17 540.0 1.40 1.85
CMG 170602C00550000 C 06/02/17 550.0 1.00 1.30
CMG 170602C00560000 C 06/02/17 560.0 0.55 0.95
CMG 170602C00570000 C 06/02/17 570.0 0.30 0.75
CMG 170602P00340000 P 06/02/17 340.0 0.00 1.85
CMG 170602P00345000 P 06/02/17 345.0 0.00 1.85
CMG 170602P00350000 P 06/02/17 350.0 0.00 1.90
CMG 170602P00355000 P 06/02/17 355.0 0.00 1.90
CMG 170602P00360000 P 06/02/17 360.0 0.00 1.90
CMG 170602P00365000 P 06/02/17 365.0 0.00 0.50
CMG 170602P00367500 P 06/02/17 367.5 0.00 0.50
CMG 170602P00370000 P 06/02/17 370.0 0.05 0.55
CMG 170602P00372500 P 06/02/17 372.5 0.10 0.55
CMG 170602P00375000 P 06/02/17 375.0 0.10 0.60
CMG 170602P00377500 P 06/02/17 377.5 0.15 0.65
CMG 170602P00380000 P 06/02/17 380.0 0.20 0.70
CMG 170602P00382500 P 06/02/17 382.5 0.25 0.80
CMG 170602P00385000 P 06/02/17 385.0 0.30 0.85
CMG 170602P00387500 P 06/02/17 387.5 0.40 0.85
CMG 170602P00390000 P 06/02/17 390.0 0.45 0.90
CMG 170602P00392500 P 06/02/17 392.5 0.55 1.05
CMG 170602P00395000 P 06/02/17 395.0 0.65 1.10
CMG 170602P00397500 P 06/02/17 397.5 0.75 1.25
CMG 170602P00400000 P 06/02/17 400.0 0.85 1.40
CMG 170602P00402500 P 06/02/17 402.5 1.00 1.50
CMG 170602P00405000 P 06/02/17 405.0 1.15 1.65
CMG 170602P00407500 P 06/02/17 407.5 1.30 1.80
CMG 170602P00410000 P 06/02/17 410.0 1.45 1.95
CMG 170602P00412500 P 06/02/17 412.5 1.65 2.15
CMG 170602P00415000 P 06/02/17 415.0 1.90 2.35
CMG 170602P00417500 P 06/02/17 417.5 2.10 2.60
CMG 170602P00420000 P 06/02/17 420.0 2.40 2.85
CMG 170602P00422500 P 06/02/17 422.5 2.70 3.20
CMG 170602P00425000 P 06/02/17 425.0 3.00 3.50
CMG 170602P00427500 P 06/02/17 427.5 3.30 3.80
CMG 170602P00430000 P 06/02/17 430.0 3.70 4.20
CMG 170602P00432500 P 06/02/17 432.5 4.10 4.60
CMG 170602P00435000 P 06/02/17 435.0 4.50 5.10
CMG 170602P00437500 P 06/02/17 437.5 5.00 5.50
CMG 170602P00440000 P 06/02/17 440.0 5.50 6.10
CMG 170602P00442500 P 06/02/17 442.5 6.00 6.40
CMG 170602P00445000 P 06/02/17 445.0 6.60 7.30
CMG 170602P00447500 P 06/02/17 447.5 7.30 7.80
CMG 170602P00450000 P 06/02/17 450.0 8.00 8.50
CMG 170602P00452500 P 06/02/17 452.5 8.90 9.40
CMG 170602P00455000 P 06/02/17 455.0 9.50 10.30
CMG 170602P00457500 P 06/02/17 457.5 10.40 11.20
CMG 170602P00460000 P 06/02/17 460.0 11.30 11.80
CMG 170602P00462500 P 06/02/17 462.5 12.20 12.80
CMG 170602P00465000 P 06/02/17 465.0 13.20 14.20
CMG 170602P00467500 P 06/02/17 467.5 14.30 15.30
CMG 170602P00470000 P 06/02/17 470.0 15.40 16.50
CMG 170602P00472500 P 06/02/17 472.5 16.60 17.60
CMG 170602P00475000 P 06/02/17 475.0 17.80 19.00
CMG 170602P00477500 P 06/02/17 477.5 19.20 20.00
CMG 170602P00480000 P 06/02/17 480.0 20.50 21.60
CMG 170602P00482500 P 06/02/17 482.5 21.90 23.10
CMG 170602P00485000 P 06/02/17 485.0 23.40 24.40
CMG 170602P00487500 P 06/02/17 487.5 25.00 26.00
CMG 170602P00490000 P 06/02/17 490.0 26.60 27.90
CMG 170602P00492500 P 06/02/17 492.5 28.20 29.30
CMG 170602P00495000 P 06/02/17 495.0 29.90 31.00
CMG 170602P00497500 P 06/02/17 497.5 31.70 33.30
CMG 170602P00500000 P 06/02/17 500.0 33.50 35.10
CMG 170602P00502500 P 06/02/17 502.5 35.40 37.00
CMG 170602P00505000 P 06/02/17 505.0 37.30 38.90
CMG 170602P00507500 P 06/02/17 507.5 39.30 41.00
CMG 170602P00510000 P 06/02/17 510.0 41.30 43.00
CMG 170602P00512500 P 06/02/17 512.5 43.30 45.10
CMG 170602P00515000 P 06/02/17 515.0 45.40 47.20
CMG 170602P00520000 P 06/02/17 520.0 49.60 51.50
CMG 170602P00530000 P 06/02/17 530.0 58.50 60.40
CMG 170602P00540000 P 06/02/17 540.0 66.80 70.20
CMG 170602P00550000 P 06/02/17 550.0 76.30 79.70
CMG 170602P00560000 P 06/02/17 560.0 85.80 89.60
CMG 170602P00570000 P 06/02/17 570.0 95.60 99.50
CMG 170616C00180000 C 06/16/17 180.0 291.50 294.20
CMG 170616C00185000 C 06/16/17 185.0 286.20 289.20
CMG 170616C00190000 C 06/16/17 190.0 281.00 284.20
CMG 170616C00195000 C 06/16/17 195.0 276.40 279.20
CMG 170616C00200000 C 06/16/17 200.0 271.60 274.30
CMG 170616C00205000 C 06/16/17 205.0 266.40 269.30
CMG 170616C00210000 C 06/16/17 210.0 261.20 264.30
CMG 170616C00215000 C 06/16/17 215.0 256.60 259.20
CMG 170616C00220000 C 06/16/17 220.0 251.50 254.30
CMG 170616C00225000 C 06/16/17 225.0 246.60 249.30
CMG 170616C00230000 C 06/16/17 230.0 241.20 244.30
CMG 170616C00235000 C 06/16/17 235.0 236.50 239.30
CMG 170616C00240000 C 06/16/17 240.0 231.30 234.40
CMG 170616C00245000 C 06/16/17 245.0 226.40 229.40
CMG 170616C00250000 C 06/16/17 250.0 221.60 224.40
CMG 170616C00255000 C 06/16/17 255.0 216.10 219.40
CMG 170616C00260000 C 06/16/17 260.0 211.20 214.40
CMG 170616C00265000 C 06/16/17 265.0 207.00 209.30
CMG 170616C00270000 C 06/16/17 270.0 201.20 204.40
CMG 170616C00275000 C 06/16/17 275.0 196.80 199.40
CMG 170616C00280000 C 06/16/17 280.0 191.70 194.50
CMG 170616C00285000 C 06/16/17 285.0 186.40 189.50
CMG 170616C00290000 C 06/16/17 290.0 181.80 184.50
CMG 170616C00295000 C 06/16/17 295.0 176.80 179.50
CMG 170616C00300000 C 06/16/17 300.0 171.30 174.50
CMG 170616C00305000 C 06/16/17 305.0 166.30 169.50
CMG 170616C00310000 C 06/16/17 310.0 161.40 164.60
CMG 170616C00315000 C 06/16/17 315.0 156.40 159.60
CMG 170616C00320000 C 06/16/17 320.0 151.80 154.60
CMG 170616C00325000 C 06/16/17 325.0 146.70 150.00
CMG 170616C00330000 C 06/16/17 330.0 141.40 144.70
CMG 170616C00335000 C 06/16/17 335.0 137.20 139.70
CMG 170616C00340000 C 06/16/17 340.0 131.40 134.70
CMG 170616C00345000 C 06/16/17 345.0 126.50 129.80
CMG 170616C00350000 C 06/16/17 350.0 121.50 124.80
CMG 170616C00355000 C 06/16/17 355.0 116.70 119.90
CMG 170616C00360000 C 06/16/17 360.0 112.20 114.90
CMG 170616C00365000 C 06/16/17 365.0 106.80 110.00
CMG 170616C00370000 C 06/16/17 370.0 102.00 105.40
CMG 170616C00375000 C 06/16/17 375.0 96.80 100.50
CMG 170616C00380000 C 06/16/17 380.0 92.30 95.70
CMG 170616C00385000 C 06/16/17 385.0 87.70 90.80
CMG 170616C00390000 C 06/16/17 390.0 82.60 86.00
CMG 170616C00395000 C 06/16/17 395.0 78.90 81.20
CMG 170616C00400000 C 06/16/17 400.0 74.20 75.90
CMG 170616C00405000 C 06/16/17 405.0 68.80 71.80
CMG 170616C00410000 C 06/16/17 410.0 64.40 67.30
CMG 170616C00415000 C 06/16/17 415.0 60.20 62.30
CMG 170616C00420000 C 06/16/17 420.0 55.90 57.80
CMG 170616C00425000 C 06/16/17 425.0 51.60 53.40
CMG 170616C00430000 C 06/16/17 430.0 47.80 48.60
CMG 170616C00435000 C 06/16/17 435.0 43.80 44.50
CMG 170616C00440000 C 06/16/17 440.0 39.90 40.60
CMG 170616C00445000 C 06/16/17 445.0 36.10 36.80
CMG 170616C00450000 C 06/16/17 450.0 32.50 33.00
CMG 170616C00455000 C 06/16/17 455.0 29.20 29.70
CMG 170616C00460000 C 06/16/17 460.0 26.00 26.50
CMG 170616C00465000 C 06/16/17 465.0 23.10 23.60
CMG 170616C00470000 C 06/16/17 470.0 20.40 20.80
CMG 170616C00475000 C 06/16/17 475.0 17.80 18.20
CMG 170616C00480000 C 06/16/17 480.0 15.50 15.90
CMG 170616C00485000 C 06/16/17 485.0 13.40 13.80
CMG 170616C00490000 C 06/16/17 490.0 11.60 12.00
CMG 170616C00495000 C 06/16/17 495.0 9.90 10.20
CMG 170616C00500000 C 06/16/17 500.0 8.50 8.70
CMG 170616C00505000 C 06/16/17 505.0 7.10 7.40
CMG 170616C00510000 C 06/16/17 510.0 6.00 6.30
CMG 170616C00515000 C 06/16/17 515.0 5.10 5.30
CMG 170616C00520000 C 06/16/17 520.0 4.20 4.50
CMG 170616C00525000 C 06/16/17 525.0 3.50 3.80
CMG 170616C00530000 C 06/16/17 530.0 3.00 3.20
CMG 170616C00535000 C 06/16/17 535.0 2.50 2.65
CMG 170616C00540000 C 06/16/17 540.0 2.05 2.20
CMG 170616C00545000 C 06/16/17 545.0 1.70 1.85
CMG 170616C00550000 C 06/16/17 550.0 1.40 1.55
CMG 170616C00555000 C 06/16/17 555.0 1.20 1.30
CMG 170616C00560000 C 06/16/17 560.0 1.00 1.10
CMG 170616C00565000 C 06/16/17 565.0 0.80 0.90
CMG 170616C00570000 C 06/16/17 570.0 0.65 0.75
CMG 170616C00575000 C 06/16/17 575.0 0.55 0.65
CMG 170616C00580000 C 06/16/17 580.0 0.45 0.55
CMG 170616C00585000 C 06/16/17 585.0 0.35 0.45
CMG 170616C00590000 C 06/16/17 590.0 0.30 0.40
CMG 170616C00595000 C 06/16/17 595.0 0.25 0.35
CMG 170616C00600000 C 06/16/17 600.0 0.00 0.50
CMG 170616P00180000 P 06/16/17 180.0 0.00 0.25
CMG 170616P00185000 P 06/16/17 185.0 0.00 0.25
CMG 170616P00190000 P 06/16/17 190.0 0.00 0.25
CMG 170616P00195000 P 06/16/17 195.0 0.00 0.25
CMG 170616P00200000 P 06/16/17 200.0 0.00 0.25
CMG 170616P00205000 P 06/16/17 205.0 0.00 0.25
CMG 170616P00210000 P 06/16/17 210.0 0.00 0.25
CMG 170616P00215000 P 06/16/17 215.0 0.00 0.25
CMG 170616P00220000 P 06/16/17 220.0 0.00 0.25
CMG 170616P00225000 P 06/16/17 225.0 0.00 0.20
CMG 170616P00230000 P 06/16/17 230.0 0.00 0.25
CMG 170616P00235000 P 06/16/17 235.0 0.00 0.25
CMG 170616P00240000 P 06/16/17 240.0 0.00 0.25
CMG 170616P00245000 P 06/16/17 245.0 0.00 0.25
CMG 170616P00250000 P 06/16/17 250.0 0.00 0.15
CMG 170616P00255000 P 06/16/17 255.0 0.00 0.25
CMG 170616P00260000 P 06/16/17 260.0 0.00 0.30
CMG 170616P00265000 P 06/16/17 265.0 0.00 0.25
CMG 170616P00270000 P 06/16/17 270.0 0.00 0.30
CMG 170616P00275000 P 06/16/17 275.0 0.00 0.30
CMG 170616P00280000 P 06/16/17 280.0 0.05 0.30
CMG 170616P00285000 P 06/16/17 285.0 0.00 0.30
CMG 170616P00290000 P 06/16/17 290.0 0.00 0.35
CMG 170616P00295000 P 06/16/17 295.0 0.00 0.30
CMG 170616P00300000 P 06/16/17 300.0 0.10 0.35
CMG 170616P00305000 P 06/16/17 305.0 0.10 0.35
CMG 170616P00310000 P 06/16/17 310.0 0.10 0.35
CMG 170616P00315000 P 06/16/17 315.0 0.00 0.40
CMG 170616P00320000 P 06/16/17 320.0 0.00 0.40
CMG 170616P00325000 P 06/16/17 325.0 0.00 0.45
CMG 170616P00330000 P 06/16/17 330.0 0.10 0.45
CMG 170616P00335000 P 06/16/17 335.0 0.00 0.50
CMG 170616P00340000 P 06/16/17 340.0 0.00 0.55
CMG 170616P00345000 P 06/16/17 345.0 0.15 0.65
CMG 170616P00350000 P 06/16/17 350.0 0.20 0.45
CMG 170616P00355000 P 06/16/17 355.0 0.00 0.45
CMG 170616P00360000 P 06/16/17 360.0 0.35 0.45
CMG 170616P00365000 P 06/16/17 365.0 0.40 0.50
CMG 170616P00370000 P 06/16/17 370.0 0.50 0.60
CMG 170616P00375000 P 06/16/17 375.0 0.60 0.70
CMG 170616P00380000 P 06/16/17 380.0 0.70 0.85
CMG 170616P00385000 P 06/16/17 385.0 0.85 1.00
CMG 170616P00390000 P 06/16/17 390.0 1.05 1.15
CMG 170616P00395000 P 06/16/17 395.0 1.25 1.40
CMG 170616P00400000 P 06/16/17 400.0 1.55 1.65
CMG 170616P00405000 P 06/16/17 405.0 1.85 1.95
CMG 170616P00410000 P 06/16/17 410.0 2.25 2.40
CMG 170616P00415000 P 06/16/17 415.0 2.70 2.85
CMG 170616P00420000 P 06/16/17 420.0 3.30 3.40
CMG 170616P00425000 P 06/16/17 425.0 3.90 4.10
CMG 170616P00430000 P 06/16/17 430.0 4.70 4.90
CMG 170616P00435000 P 06/16/17 435.0 5.60 5.80
CMG 170616P00440000 P 06/16/17 440.0 6.60 6.90
CMG 170616P00445000 P 06/16/17 445.0 7.80 8.10
CMG 170616P00450000 P 06/16/17 450.0 9.30 9.50
CMG 170616P00455000 P 06/16/17 455.0 10.80 11.10
CMG 170616P00460000 P 06/16/17 460.0 12.70 13.00
CMG 170616P00465000 P 06/16/17 465.0 14.80 15.00
CMG 170616P00470000 P 06/16/17 470.0 16.90 17.30
CMG 170616P00475000 P 06/16/17 475.0 19.40 19.80
CMG 170616P00480000 P 06/16/17 480.0 22.00 22.50
CMG 170616P00485000 P 06/16/17 485.0 24.90 25.40
CMG 170616P00490000 P 06/16/17 490.0 28.10 28.50
CMG 170616P00495000 P 06/16/17 495.0 31.40 31.90
CMG 170616P00500000 P 06/16/17 500.0 34.90 35.40
CMG 170616P00505000 P 06/16/17 505.0 38.60 39.20
CMG 170616P00510000 P 06/16/17 510.0 42.50 43.10
CMG 170616P00515000 P 06/16/17 515.0 46.50 47.10
CMG 170616P00520000 P 06/16/17 520.0 50.30 52.00
CMG 170616P00525000 P 06/16/17 525.0 54.60 56.30
CMG 170616P00530000 P 06/16/17 530.0 59.00 60.70
CMG 170616P00535000 P 06/16/17 535.0 63.50 65.30
CMG 170616P00540000 P 06/16/17 540.0 67.10 70.50
CMG 170616P00545000 P 06/16/17 545.0 71.80 75.30
CMG 170616P00550000 P 06/16/17 550.0 76.50 80.20
CMG 170616P00555000 P 06/16/17 555.0 81.30 85.00
CMG 170616P00560000 P 06/16/17 560.0 86.10 89.30
CMG 170616P00565000 P 06/16/17 565.0 90.90 94.60
CMG 170616P00570000 P 06/16/17 570.0 95.80 99.50
CMG 170616P00575000 P 06/16/17 575.0 100.70 104.30
CMG 170616P00580000 P 06/16/17 580.0 106.10 109.20
CMG 170616P00585000 P 06/16/17 585.0 111.00 114.10
CMG 170616P00590000 P 06/16/17 590.0 115.90 119.00
CMG 170616P00595000 P 06/16/17 595.0 120.90 124.00
CMG 170616P00600000 P 06/16/17 600.0 126.00 128.30
CMG 170915C00240000 C 09/15/17 240.0 231.90 235.70
CMG 170915C00250000 C 09/15/17 250.0 221.90 225.80
CMG 170915C00260000 C 09/15/17 260.0 212.10 215.90
CMG 170915C00270000 C 09/15/17 270.0 202.10 206.00
CMG 170915C00280000 C 09/15/17 280.0 192.30 196.20
CMG 170915C00290000 C 09/15/17 290.0 182.50 186.30
CMG 170915C00300000 C 09/15/17 300.0 172.60 176.50
CMG 170915C00310000 C 09/15/17 310.0 162.90 166.70
CMG 170915C00315000 C 09/15/17 315.0 158.20 161.80
CMG 170915C00320000 C 09/15/17 320.0 153.20 156.90
CMG 170915C00325000 C 09/15/17 325.0 148.20 152.20
CMG 170915C00330000 C 09/15/17 330.0 143.50 147.20
CMG 170915C00335000 C 09/15/17 335.0 138.70 142.40
CMG 170915C00340000 C 09/15/17 340.0 133.80 137.70
CMG 170915C00345000 C 09/15/17 345.0 129.00 132.90
CMG 170915C00350000 C 09/15/17 350.0 124.40 128.10
CMG 170915C00355000 C 09/15/17 355.0 119.70 123.50
CMG 170915C00360000 C 09/15/17 360.0 115.00 118.90
CMG 170915C00365000 C 09/15/17 365.0 110.50 114.30
CMG 170915C00370000 C 09/15/17 370.0 105.90 109.80
CMG 170915C00375000 C 09/15/17 375.0 101.30 105.00
CMG 170915C00380000 C 09/15/17 380.0 96.90 100.50
CMG 170915C00385000 C 09/15/17 385.0 93.00 95.20
CMG 170915C00390000 C 09/15/17 390.0 89.00 90.80
CMG 170915C00395000 C 09/15/17 395.0 84.40 86.50
CMG 170915C00400000 C 09/15/17 400.0 80.20 82.20
CMG 170915C00405000 C 09/15/17 405.0 76.10 78.10
CMG 170915C00410000 C 09/15/17 410.0 72.00 74.00
CMG 170915C00415000 C 09/15/17 415.0 68.20 70.00
CMG 170915C00420000 C 09/15/17 420.0 64.20 66.20
CMG 170915C00425000 C 09/15/17 425.0 60.40 62.40
CMG 170915C00430000 C 09/15/17 430.0 56.90 58.70
CMG 170915C00435000 C 09/15/17 435.0 53.20 54.30
CMG 170915C00440000 C 09/15/17 440.0 49.70 51.60
CMG 170915C00445000 C 09/15/17 445.0 46.50 48.10
CMG 170915C00450000 C 09/15/17 450.0 43.70 44.70
CMG 170915C00455000 C 09/15/17 455.0 40.30 41.70
CMG 170915C00460000 C 09/15/17 460.0 37.90 38.80
CMG 170915C00465000 C 09/15/17 465.0 35.10 35.90
CMG 170915C00470000 C 09/15/17 470.0 31.90 33.20
CMG 170915C00475000 C 09/15/17 475.0 29.90 30.70
CMG 170915C00480000 C 09/15/17 480.0 27.00 28.20
CMG 170915C00485000 C 09/15/17 485.0 25.10 25.90
CMG 170915C00490000 C 09/15/17 490.0 23.10 23.80
CMG 170915C00495000 C 09/15/17 495.0 20.70 21.80
CMG 170915C00500000 C 09/15/17 500.0 19.10 19.90
CMG 170915C00505000 C 09/15/17 505.0 17.10 18.10
CMG 170915C00510000 C 09/15/17 510.0 15.80 16.50
CMG 170915C00520000 C 09/15/17 520.0 12.70 13.60
CMG 170915C00540000 C 09/15/17 540.0 8.30 9.20
CMG 170915C00560000 C 09/15/17 560.0 5.20 6.00
CMG 170915C00580000 C 09/15/17 580.0 3.20 3.90
CMG 170915C00600000 C 09/15/17 600.0 2.00 2.55
CMG 170915C00620000 C 09/15/17 620.0 1.30 1.50
CMG 170915P00240000 P 09/15/17 240.0 0.00 0.45
CMG 170915P00250000 P 09/15/17 250.0 0.00 0.50
CMG 170915P00260000 P 09/15/17 260.0 0.00 0.55
CMG 170915P00270000 P 09/15/17 270.0 0.00 0.65
CMG 170915P00280000 P 09/15/17 280.0 0.00 0.80
CMG 170915P00290000 P 09/15/17 290.0 0.10 0.90
CMG 170915P00300000 P 09/15/17 300.0 0.25 0.65
CMG 170915P00310000 P 09/15/17 310.0 0.45 0.85
CMG 170915P00315000 P 09/15/17 315.0 0.45 0.95
CMG 170915P00320000 P 09/15/17 320.0 0.55 1.00
CMG 170915P00325000 P 09/15/17 325.0 0.75 1.15
CMG 170915P00330000 P 09/15/17 330.0 0.80 1.30
CMG 170915P00335000 P 09/15/17 335.0 1.00 1.50
CMG 170915P00340000 P 09/15/17 340.0 1.15 1.65
CMG 170915P00345000 P 09/15/17 345.0 1.40 1.90
CMG 170915P00350000 P 09/15/17 350.0 1.60 2.10
CMG 170915P00355000 P 09/15/17 355.0 1.80 2.40
CMG 170915P00360000 P 09/15/17 360.0 2.10 2.70
CMG 170915P00365000 P 09/15/17 365.0 2.35 3.00
CMG 170915P00370000 P 09/15/17 370.0 2.75 3.50
CMG 170915P00375000 P 09/15/17 375.0 3.10 3.90
CMG 170915P00380000 P 09/15/17 380.0 3.60 4.30
CMG 170915P00385000 P 09/15/17 385.0 4.20 4.90
CMG 170915P00390000 P 09/15/17 390.0 4.80 5.50
CMG 170915P00395000 P 09/15/17 395.0 5.40 6.20
CMG 170915P00400000 P 09/15/17 400.0 6.10 6.90
CMG 170915P00405000 P 09/15/17 405.0 6.90 7.80
CMG 170915P00410000 P 09/15/17 410.0 7.80 8.70
CMG 170915P00415000 P 09/15/17 415.0 8.80 9.70
CMG 170915P00420000 P 09/15/17 420.0 10.00 10.70
CMG 170915P00425000 P 09/15/17 425.0 11.00 11.90
CMG 170915P00430000 P 09/15/17 430.0 12.50 13.30
CMG 170915P00435000 P 09/15/17 435.0 13.70 14.60
CMG 170915P00440000 P 09/15/17 440.0 15.30 16.10
CMG 170915P00445000 P 09/15/17 445.0 16.90 17.80
CMG 170915P00450000 P 09/15/17 450.0 18.90 19.70
CMG 170915P00455000 P 09/15/17 455.0 20.60 21.50
CMG 170915P00460000 P 09/15/17 460.0 22.80 23.60
CMG 170915P00465000 P 09/15/17 465.0 25.00 25.80
CMG 170915P00470000 P 09/15/17 470.0 27.00 28.10
CMG 170915P00475000 P 09/15/17 475.0 29.80 30.70
CMG 170915P00480000 P 09/15/17 480.0 32.50 33.30
CMG 170915P00485000 P 09/15/17 485.0 34.80 36.00
CMG 170915P00490000 P 09/15/17 490.0 37.90 38.80
CMG 170915P00495000 P 09/15/17 495.0 40.60 42.00
CMG 170915P00500000 P 09/15/17 500.0 44.10 45.00
CMG 170915P00505000 P 09/15/17 505.0 47.30 48.30
CMG 170915P00510000 P 09/15/17 510.0 50.40 51.90
CMG 170915P00520000 P 09/15/17 520.0 57.50 59.20
CMG 170915P00540000 P 09/15/17 540.0 73.10 74.90
CMG 170915P00560000 P 09/15/17 560.0 90.20 91.90
CMG 170915P00580000 P 09/15/17 580.0 107.30 110.90
CMG 170915P00600000 P 09/15/17 600.0 126.10 129.30
CMG 170915P00620000 P 09/15/17 620.0 145.70 149.50
CMG 171215C00310000 C 12/15/17 310.0 165.40 169.30
CMG 171215C00320000 C 12/15/17 320.0 156.20 159.80
CMG 171215C00330000 C 12/15/17 330.0 146.90 150.50
CMG 171215C00340000 C 12/15/17 340.0 137.60 141.20
CMG 171215C00350000 C 12/15/17 350.0 128.60 132.20
CMG 171215C00360000 C 12/15/17 360.0 119.70 123.30
CMG 171215C00370000 C 12/15/17 370.0 111.90 114.10
CMG 171215C00380000 C 12/15/17 380.0 103.30 105.60
CMG 171215C00385000 C 12/15/17 385.0 99.30 101.40
CMG 171215C00390000 C 12/15/17 390.0 95.10 97.30
CMG 171215C00395000 C 12/15/17 395.0 91.10 93.20
CMG 171215C00400000 C 12/15/17 400.0 87.20 89.30
CMG 171215C00405000 C 12/15/17 405.0 83.40 85.50
CMG 171215C00410000 C 12/15/17 410.0 79.60 81.70
CMG 171215C00415000 C 12/15/17 415.0 76.20 77.90
CMG 171215C00420000 C 12/15/17 420.0 72.30 74.30
CMG 171215C00425000 C 12/15/17 425.0 69.10 70.70
CMG 171215C00430000 C 12/15/17 430.0 65.40 67.30
CMG 171215C00435000 C 12/15/17 435.0 62.30 63.90
CMG 171215C00440000 C 12/15/17 440.0 59.10 60.60
CMG 171215C00445000 C 12/15/17 445.0 55.90 57.40
CMG 171215C00450000 C 12/15/17 450.0 52.90 54.40
CMG 171215C00455000 C 12/15/17 455.0 49.90 51.40
CMG 171215C00460000 C 12/15/17 460.0 47.00 48.50
CMG 171215C00465000 C 12/15/17 465.0 44.30 45.70
CMG 171215C00470000 C 12/15/17 470.0 41.60 43.20
CMG 171215C00475000 C 12/15/17 475.0 39.10 40.50
CMG 171215C00480000 C 12/15/17 480.0 36.60 38.20
CMG 171215C00485000 C 12/15/17 485.0 34.30 35.80
CMG 171215C00490000 C 12/15/17 490.0 32.20 33.50
CMG 171215C00495000 C 12/15/17 495.0 30.00 31.40
CMG 171215C00500000 C 12/15/17 500.0 28.00 29.30
CMG 171215C00505000 C 12/15/17 505.0 26.10 27.40
CMG 171215C00510000 C 12/15/17 510.0 24.30 25.60
CMG 171215C00515000 C 12/15/17 515.0 22.60 23.80
CMG 171215C00520000 C 12/15/17 520.0 21.00 22.10
CMG 171215C00525000 C 12/15/17 525.0 19.40 20.50
CMG 171215C00530000 C 12/15/17 530.0 18.00 19.10
CMG 171215C00535000 C 12/15/17 535.0 16.60 17.70
CMG 171215C00540000 C 12/15/17 540.0 15.40 16.40
CMG 171215C00545000 C 12/15/17 545.0 14.20 15.20
CMG 171215C00550000 C 12/15/17 550.0 13.00 14.10
CMG 171215C00555000 C 12/15/17 555.0 12.00 13.00
CMG 171215C00560000 C 12/15/17 560.0 11.00 12.00
CMG 171215C00565000 C 12/15/17 565.0 10.10 11.10
CMG 171215C00570000 C 12/15/17 570.0 9.40 10.30
CMG 171215C00575000 C 12/15/17 575.0 8.50 9.50
CMG 171215C00580000 C 12/15/17 580.0 7.70 8.70
CMG 171215C00600000 C 12/15/17 600.0 5.30 6.30
CMG 171215C00620000 C 12/15/17 620.0 3.60 4.50
CMG 171215P00310000 P 12/15/17 310.0 1.65 2.35
CMG 171215P00320000 P 12/15/17 320.0 2.10 2.80
CMG 171215P00330000 P 12/15/17 330.0 2.70 3.40
CMG 171215P00340000 P 12/15/17 340.0 3.40 4.20
CMG 171215P00350000 P 12/15/17 350.0 4.20 5.00
CMG 171215P00360000 P 12/15/17 360.0 5.20 6.00
CMG 171215P00370000 P 12/15/17 370.0 6.40 7.30
CMG 171215P00380000 P 12/15/17 380.0 7.90 8.60
CMG 171215P00385000 P 12/15/17 385.0 8.70 9.60
CMG 171215P00390000 P 12/15/17 390.0 9.60 11.00
CMG 171215P00395000 P 12/15/17 395.0 10.50 11.50
CMG 171215P00400000 P 12/15/17 400.0 11.60 13.00
CMG 171215P00405000 P 12/15/17 405.0 12.70 13.70
CMG 171215P00410000 P 12/15/17 410.0 13.80 14.80
CMG 171215P00415000 P 12/15/17 415.0 15.10 16.10
CMG 171215P00420000 P 12/15/17 420.0 16.40 17.40
CMG 171215P00425000 P 12/15/17 425.0 17.90 18.80
CMG 171215P00430000 P 12/15/17 430.0 19.40 20.40
CMG 171215P00435000 P 12/15/17 435.0 21.00 22.00
CMG 171215P00440000 P 12/15/17 440.0 22.70 23.70
CMG 171215P00445000 P 12/15/17 445.0 24.50 25.50
CMG 171215P00450000 P 12/15/17 450.0 26.40 27.60
CMG 171215P00455000 P 12/15/17 455.0 28.40 29.50
CMG 171215P00460000 P 12/15/17 460.0 30.60 31.70
CMG 171215P00465000 P 12/15/17 465.0 32.80 34.00
CMG 171215P00470000 P 12/15/17 470.0 35.10 36.30
CMG 171215P00475000 P 12/15/17 475.0 37.50 38.80
CMG 171215P00480000 P 12/15/17 480.0 40.10 41.40
CMG 171215P00485000 P 12/15/17 485.0 42.70 44.00
CMG 171215P00490000 P 12/15/17 490.0 45.50 46.80
CMG 171215P00495000 P 12/15/17 495.0 48.30 49.70
CMG 171215P00500000 P 12/15/17 500.0 51.30 52.70
CMG 171215P00505000 P 12/15/17 505.0 54.40 55.90
CMG 171215P00510000 P 12/15/17 510.0 57.50 59.10
CMG 171215P00515000 P 12/15/17 515.0 60.80 62.20
CMG 171215P00520000 P 12/15/17 520.0 64.10 65.60
CMG 171215P00525000 P 12/15/17 525.0 67.60 69.10
CMG 171215P00530000 P 12/15/17 530.0 71.20 72.70
CMG 171215P00535000 P 12/15/17 535.0 74.80 76.30
CMG 171215P00540000 P 12/15/17 540.0 78.60 80.10
CMG 171215P00545000 P 12/15/17 545.0 82.40 84.00
CMG 171215P00550000 P 12/15/17 550.0 86.20 87.90
CMG 171215P00555000 P 12/15/17 555.0 90.30 91.90
CMG 171215P00560000 P 12/15/17 560.0 94.30 96.00
CMG 171215P00565000 P 12/15/17 565.0 98.50 100.20
CMG 171215P00570000 P 12/15/17 570.0 102.70 104.40
CMG 171215P00575000 P 12/15/17 575.0 106.90 108.70
CMG 171215P00580000 P 12/15/17 580.0 111.30 113.10
CMG 171215P00600000 P 12/15/17 600.0 129.20 131.10
CMG 171215P00620000 P 12/15/17 620.0 146.80 150.50
CMG 180119C00180000 C 01/19/18 180.0 292.70 296.20
CMG 180119C00185000 C 01/19/18 185.0 288.00 291.60
CMG 180119C00190000 C 01/19/18 190.0 282.90 286.30
CMG 180119C00195000 C 01/19/18 195.0 278.00 281.30
CMG 180119C00200000 C 01/19/18 200.0 273.00 276.50
CMG 180119C00205000 C 01/19/18 205.0 268.20 271.60
CMG 180119C00210000 C 01/19/18 210.0 263.30 266.70
CMG 180119C00215000 C 01/19/18 215.0 258.20 261.80
CMG 180119C00220000 C 01/19/18 220.0 253.40 256.90
CMG 180119C00225000 C 01/19/18 225.0 248.50 251.90
CMG 180119C00230000 C 01/19/18 230.0 243.70 247.10
CMG 180119C00235000 C 01/19/18 235.0 238.80 242.20
CMG 180119C00240000 C 01/19/18 240.0 233.90 237.30
CMG 180119C00245000 C 01/19/18 245.0 229.10 232.40
CMG 180119C00250000 C 01/19/18 250.0 224.30 227.50
CMG 180119C00255000 C 01/19/18 255.0 219.40 222.70
CMG 180119C00260000 C 01/19/18 260.0 214.40 217.80
CMG 180119C00265000 C 01/19/18 265.0 209.70 213.00
CMG 180119C00270000 C 01/19/18 270.0 204.90 208.30
CMG 180119C00275000 C 01/19/18 275.0 200.10 203.40
CMG 180119C00280000 C 01/19/18 280.0 195.30 198.60
CMG 180119C00285000 C 01/19/18 285.0 190.40 193.80
CMG 180119C00290000 C 01/19/18 290.0 186.10 189.00
CMG 180119C00295000 C 01/19/18 295.0 180.80 184.30
CMG 180119C00300000 C 01/19/18 300.0 176.60 179.50
CMG 180119C00310000 C 01/19/18 310.0 166.70 170.10
CMG 180119C00320000 C 01/19/18 320.0 158.00 160.80
CMG 180119C00330000 C 01/19/18 330.0 148.50 151.60
CMG 180119C00340000 C 01/19/18 340.0 139.10 142.50
CMG 180119C00350000 C 01/19/18 350.0 130.30 133.60
CMG 180119C00360000 C 01/19/18 360.0 122.10 123.70
CMG 180119C00370000 C 01/19/18 370.0 113.60 115.60
CMG 180119C00380000 C 01/19/18 380.0 105.40 107.30
CMG 180119C00390000 C 01/19/18 390.0 98.00 99.00
CMG 180119C00400000 C 01/19/18 400.0 90.00 91.40
CMG 180119C00410000 C 01/19/18 410.0 82.70 83.60
CMG 180119C00420000 C 01/19/18 420.0 75.50 76.40
CMG 180119C00430000 C 01/19/18 430.0 68.60 69.60
CMG 180119C00440000 C 01/19/18 440.0 62.20 63.00
CMG 180119C00450000 C 01/19/18 450.0 56.10 57.00
CMG 180119C00460000 C 01/19/18 460.0 50.40 51.10
CMG 180119C00470000 C 01/19/18 470.0 45.10 45.70
CMG 180119C00480000 C 01/19/18 480.0 40.10 40.70
CMG 180119C00490000 C 01/19/18 490.0 35.60 36.10
CMG 180119C00500000 C 01/19/18 500.0 31.30 31.80
CMG 180119C00520000 C 01/19/18 520.0 24.00 24.50
CMG 180119C00530000 C 01/19/18 530.0 20.90 21.40
CMG 180119C00540000 C 01/19/18 540.0 18.20 18.50
CMG 180119C00550000 C 01/19/18 550.0 15.60 16.10
CMG 180119C00560000 C 01/19/18 560.0 13.40 13.80
CMG 180119C00570000 C 01/19/18 570.0 11.50 11.80
CMG 180119C00580000 C 01/19/18 580.0 9.80 10.10
CMG 180119C00590000 C 01/19/18 590.0 8.30 8.60
CMG 180119C00600000 C 01/19/18 600.0 7.00 7.30
CMG 180119C00610000 C 01/19/18 610.0 5.90 6.20
CMG 180119C00620000 C 01/19/18 620.0 4.90 5.20
CMG 180119C00630000 C 01/19/18 630.0 4.10 4.40
CMG 180119C00640000 C 01/19/18 640.0 3.40 3.70
CMG 180119C00650000 C 01/19/18 650.0 2.85 3.10
CMG 180119C00660000 C 01/19/18 660.0 2.40 2.55
CMG 180119C00670000 C 01/19/18 670.0 1.95 2.20
CMG 180119C00680000 C 01/19/18 680.0 1.65 1.80
CMG 180119C00690000 C 01/19/18 690.0 1.35 1.55
CMG 180119C00700000 C 01/19/18 700.0 1.15 1.30
CMG 180119C00710000 C 01/19/18 710.0 0.95 1.10
CMG 180119C00720000 C 01/19/18 720.0 0.80 0.90
CMG 180119C00740000 C 01/19/18 740.0 0.55 0.65
CMG 180119C00760000 C 01/19/18 760.0 0.35 0.50
CMG 180119C00780000 C 01/19/18 780.0 0.30 2.25
CMG 180119C00800000 C 01/19/18 800.0 0.35 0.50
CMG 180119C00820000 C 01/19/18 820.0 0.00 2.00
CMG 180119C00840000 C 01/19/18 840.0 0.00 1.95
CMG 180119C00860000 C 01/19/18 860.0 0.00 0.80
CMG 180119C00880000 C 01/19/18 880.0 0.00 1.65
CMG 180119C00900000 C 01/19/18 900.0 0.00 0.15
CMG 180119P00180000 P 01/19/18 180.0 0.00 0.20
CMG 180119P00185000 P 01/19/18 185.0 0.00 1.65
CMG 180119P00190000 P 01/19/18 190.0 0.00 1.70
CMG 180119P00195000 P 01/19/18 195.0 0.05 0.40
CMG 180119P00200000 P 01/19/18 200.0 0.10 0.95
CMG 180119P00205000 P 01/19/18 205.0 0.00 1.80
CMG 180119P00210000 P 01/19/18 210.0 0.05 1.95
CMG 180119P00215000 P 01/19/18 215.0 0.00 2.05
CMG 180119P00220000 P 01/19/18 220.0 0.00 2.10
CMG 180119P00225000 P 01/19/18 225.0 0.25 0.60
CMG 180119P00230000 P 01/19/18 230.0 0.00 2.40
CMG 180119P00235000 P 01/19/18 235.0 0.00 2.40
CMG 180119P00240000 P 01/19/18 240.0 0.00 2.40
CMG 180119P00245000 P 01/19/18 245.0 0.30 0.80
CMG 180119P00250000 P 01/19/18 250.0 0.60 0.70
CMG 180119P00255000 P 01/19/18 255.0 0.70 0.80
CMG 180119P00260000 P 01/19/18 260.0 0.80 0.90
CMG 180119P00265000 P 01/19/18 265.0 0.90 1.00
CMG 180119P00270000 P 01/19/18 270.0 1.00 1.10
CMG 180119P00275000 P 01/19/18 275.0 1.15 1.25
CMG 180119P00280000 P 01/19/18 280.0 1.30 1.40
CMG 180119P00285000 P 01/19/18 285.0 1.45 1.55
CMG 180119P00290000 P 01/19/18 290.0 1.60 1.70
CMG 180119P00295000 P 01/19/18 295.0 1.80 1.90
CMG 180119P00300000 P 01/19/18 300.0 2.00 2.15
CMG 180119P00310000 P 01/19/18 310.0 2.45 2.60
CMG 180119P00320000 P 01/19/18 320.0 3.00 3.20
CMG 180119P00330000 P 01/19/18 330.0 3.70 3.90
CMG 180119P00340000 P 01/19/18 340.0 4.50 4.80
CMG 180119P00350000 P 01/19/18 350.0 5.50 5.70
CMG 180119P00360000 P 01/19/18 360.0 6.60 6.90
CMG 180119P00370000 P 01/19/18 370.0 8.00 8.30
CMG 180119P00380000 P 01/19/18 380.0 9.60 10.00
CMG 180119P00390000 P 01/19/18 390.0 11.10 11.60
CMG 180119P00400000 P 01/19/18 400.0 13.50 13.80
CMG 180119P00410000 P 01/19/18 410.0 15.90 16.30
CMG 180119P00420000 P 01/19/18 420.0 18.60 19.10
CMG 180119P00430000 P 01/19/18 430.0 21.70 22.10
CMG 180119P00440000 P 01/19/18 440.0 25.10 25.50
CMG 180119P00450000 P 01/19/18 450.0 28.90 29.40
CMG 180119P00460000 P 01/19/18 460.0 33.10 33.60
CMG 180119P00470000 P 01/19/18 470.0 37.70 38.20
CMG 180119P00480000 P 01/19/18 480.0 42.70 43.20
CMG 180119P00490000 P 01/19/18 490.0 48.10 48.60
CMG 180119P00500000 P 01/19/18 500.0 53.80 54.40
CMG 180119P00520000 P 01/19/18 520.0 66.50 67.20
CMG 180119P00530000 P 01/19/18 530.0 73.40 74.10
CMG 180119P00540000 P 01/19/18 540.0 80.60 81.40
CMG 180119P00550000 P 01/19/18 550.0 88.20 89.00
CMG 180119P00560000 P 01/19/18 560.0 95.90 97.00
CMG 180119P00570000 P 01/19/18 570.0 104.30 105.20
CMG 180119P00580000 P 01/19/18 580.0 112.20 114.20
CMG 180119P00590000 P 01/19/18 590.0 120.90 123.00
CMG 180119P00600000 P 01/19/18 600.0 129.90 131.70
CMG 180119P00610000 P 01/19/18 610.0 139.00 141.10
CMG 180119P00620000 P 01/19/18 620.0 147.70 150.60
CMG 180119P00630000 P 01/19/18 630.0 156.70 160.00
CMG 180119P00640000 P 01/19/18 640.0 166.60 169.80
CMG 180119P00650000 P 01/19/18 650.0 176.30 179.30
CMG 180119P00660000 P 01/19/18 660.0 186.00 189.30
CMG 180119P00670000 P 01/19/18 670.0 195.90 199.20
CMG 180119P00680000 P 01/19/18 680.0 205.90 209.00
CMG 180119P00690000 P 01/19/18 690.0 215.90 219.20
CMG 180119P00700000 P 01/19/18 700.0 225.90 229.20
CMG 180119P00710000 P 01/19/18 710.0 235.90 239.10
CMG 180119P00720000 P 01/19/18 720.0 245.90 249.20
CMG 180119P00740000 P 01/19/18 740.0 265.90 269.00
CMG 180119P00760000 P 01/19/18 760.0 285.90 289.00
CMG 180119P00780000 P 01/19/18 780.0 305.90 309.20
CMG 180119P00800000 P 01/19/18 800.0 325.90 329.10
CMG 180119P00820000 P 01/19/18 820.0 345.80 349.00
CMG 180119P00840000 P 01/19/18 840.0 365.80 369.10
CMG 180119P00860000 P 01/19/18 860.0 385.80 388.90
CMG 180119P00880000 P 01/19/18 880.0 405.80 409.10
CMG 180119P00900000 P 01/19/18 900.0 425.90 429.00
CMG 190118C00185000 C 01/18/19 185.0 292.10 297.00
CMG 190118C00190000 C 01/18/19 190.0 287.50 292.00
CMG 190118C00195000 C 01/18/19 195.0 282.60 287.50
CMG 190118C00200000 C 01/18/19 200.0 278.10 283.00
CMG 190118C00210000 C 01/18/19 210.0 268.60 273.50
CMG 190118C00220000 C 01/18/19 220.0 259.50 264.00
CMG 190118C00230000 C 01/18/19 230.0 250.10 255.00
CMG 190118C00240000 C 01/18/19 240.0 241.10 246.00
CMG 190118C00250000 C 01/18/19 250.0 232.10 237.00
CMG 190118C00260000 C 01/18/19 260.0 223.10 228.00
CMG 190118C00270000 C 01/18/19 270.0 214.10 219.00
CMG 190118C00280000 C 01/18/19 280.0 205.50 210.00
CMG 190118C00290000 C 01/18/19 290.0 196.60 201.50
CMG 190118C00300000 C 01/18/19 300.0 188.10 193.00
CMG 190118C00310000 C 01/18/19 310.0 180.00 184.50
CMG 190118C00320000 C 01/18/19 320.0 172.00 174.80
CMG 190118C00330000 C 01/18/19 330.0 164.00 167.20
CMG 190118C00340000 C 01/18/19 340.0 156.10 159.20
CMG 190118C00350000 C 01/18/19 350.0 148.50 150.50
CMG 190118C00360000 C 01/18/19 360.0 140.60 143.80
CMG 190118C00370000 C 01/18/19 370.0 133.50 136.50
CMG 190118C00380000 C 01/18/19 380.0 126.00 129.50
CMG 190118C00390000 C 01/18/19 390.0 119.10 122.30
CMG 190118C00400000 C 01/18/19 400.0 112.50 115.50
CMG 190118C00410000 C 01/18/19 410.0 106.00 108.90
CMG 190118C00420000 C 01/18/19 420.0 99.50 102.60
CMG 190118C00430000 C 01/18/19 430.0 93.50 96.50
CMG 190118C00440000 C 01/18/19 440.0 87.70 90.70
CMG 190118C00450000 C 01/18/19 450.0 82.30 85.00
CMG 190118C00460000 C 01/18/19 460.0 76.90 79.60
CMG 190118C00470000 C 01/18/19 470.0 71.80 74.50
CMG 190118C00480000 C 01/18/19 480.0 67.00 69.60
CMG 190118C00490000 C 01/18/19 490.0 62.30 64.90
CMG 190118C00500000 C 01/18/19 500.0 58.10 60.50
CMG 190118C00520000 C 01/18/19 520.0 49.90 52.30
CMG 190118C00540000 C 01/18/19 540.0 42.80 45.00
CMG 190118C00560000 C 01/18/19 560.0 36.50 38.50
CMG 190118C00580000 C 01/18/19 580.0 30.90 32.90
CMG 190118C00600000 C 01/18/19 600.0 25.90 27.80
CMG 190118C00620000 C 01/18/19 620.0 21.70 23.30
CMG 190118C00640000 C 01/18/19 640.0 18.10 20.00
CMG 190118C00660000 C 01/18/19 660.0 14.90 16.80
CMG 190118C00680000 C 01/18/19 680.0 12.30 14.10
CMG 190118C00700000 C 01/18/19 700.0 10.10 11.80
CMG 190118P00185000 P 01/18/19 185.0 1.10 1.80
CMG 190118P00190000 P 01/18/19 190.0 1.25 2.15
CMG 190118P00195000 P 01/18/19 195.0 1.40 2.35
CMG 190118P00200000 P 01/18/19 200.0 1.55 2.10
CMG 190118P00210000 P 01/18/19 210.0 1.90 2.65
CMG 190118P00220000 P 01/18/19 220.0 2.30 3.30
CMG 190118P00230000 P 01/18/19 230.0 2.75 3.70
CMG 190118P00240000 P 01/18/19 240.0 3.20 4.30
CMG 190118P00250000 P 01/18/19 250.0 3.80 4.80
CMG 190118P00260000 P 01/18/19 260.0 4.50 5.30
CMG 190118P00270000 P 01/18/19 270.0 5.30 6.60
CMG 190118P00280000 P 01/18/19 280.0 6.20 7.60
CMG 190118P00290000 P 01/18/19 290.0 7.20 8.60
CMG 190118P00300000 P 01/18/19 300.0 8.30 9.80
CMG 190118P00310000 P 01/18/19 310.0 9.60 11.20
CMG 190118P00320000 P 01/18/19 320.0 11.00 12.70
CMG 190118P00330000 P 01/18/19 330.0 12.60 14.50
CMG 190118P00340000 P 01/18/19 340.0 14.40 16.00
CMG 190118P00350000 P 01/18/19 350.0 16.40 17.90
CMG 190118P00360000 P 01/18/19 360.0 18.50 20.30
CMG 190118P00370000 P 01/18/19 370.0 20.90 22.50
CMG 190118P00380000 P 01/18/19 380.0 23.40 25.20
CMG 190118P00390000 P 01/18/19 390.0 26.30 28.10
CMG 190118P00400000 P 01/18/19 400.0 29.20 31.00
CMG 190118P00410000 P 01/18/19 410.0 32.50 34.40
CMG 190118P00420000 P 01/18/19 420.0 36.00 38.00
CMG 190118P00430000 P 01/18/19 430.0 39.70 42.00
CMG 190118P00440000 P 01/18/19 440.0 43.70 45.60
CMG 190118P00450000 P 01/18/19 450.0 47.90 49.90
CMG 190118P00460000 P 01/18/19 460.0 52.40 54.40
CMG 190118P00470000 P 01/18/19 470.0 57.20 59.20
CMG 190118P00480000 P 01/18/19 480.0 62.20 64.20
CMG 190118P00490000 P 01/18/19 490.0 67.40 69.40
CMG 190118P00500000 P 01/18/19 500.0 72.90 74.90
CMG 190118P00520000 P 01/18/19 520.0 84.60 86.80
CMG 190118P00540000 P 01/18/19 540.0 97.30 99.50
CMG 190118P00560000 P 01/18/19 560.0 110.90 113.20
CMG 190118P00580000 P 01/18/19 580.0 125.40 127.90
CMG 190118P00600000 P 01/18/19 600.0 140.80 143.30
CMG 190118P00620000 P 01/18/19 620.0 156.90 159.40
CMG 190118P00640000 P 01/18/19 640.0 173.80 176.30
CMG 190118P00660000 P 01/18/19 660.0 191.30 193.80
CMG 190118P00680000 P 01/18/19 680.0 209.60 211.90
CMG 190118P00700000 P 01/18/19 700.0 226.60 231.40

OPRA data is delayed 15 minutes.