$79.96 +0.46 (0.57%) CME Group Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 79.96
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.46 (0.57%)
Prev Close: 79.50
Open: 79.57
Bid: 79.95
Ask: 79.96
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CME1418J55 22.60 0.00 22.70 579.0 27.10 476.0 0.0 0
60.00 CME1403J60 17.70 0.00 17.70 487.0 22.00 340.0 0.0 0
60.00 CME1418J60 17.70 0.00 17.70 230.0 22.00 45.0 0.0 0
65.00 CME1403J65 12.50 0.00 12.70 90.0 17.20 30.0 0.0 0
65.00 CME1418J65 12.60 0.00 13.10 225.0 17.10 55.0 0.0 0
67.00 CME1403J67 10.40 0.00 10.70 90.0 15.10 21.0 0.0 0
67.00 CME1410J67 11.60 0.00 10.80 27.0 15.10 30.0 0.0 0
67.50 CME1403J67.5 9.90 0.00 10.20 90.0 14.70 10.0 0.0 0
67.50 CME1418J67.5 11.20 0.00 10.20 375.0 14.50 219.0 0.0 0
68.00 CME1403J68 9.40 0.00 9.70 74.0 14.20 30.0 0.0 0
68.00 CME1410J68 9.60 0.00 10.10 10.0 13.80 10.0 0.0 0
68.00 CME1424J68 10.70 0.00 9.80 515.0 14.00 411.0 0.0 0
68.00 CME1431J68 10.60 0.00 9.80 507.0 14.10 406.0 0.0 0
68.50 CME1403J68.5 9.20 0.00 9.20 74.0 13.70 21.0 0.0 0
68.50 CME1410J68.5 9.20 0.00 9.20 323.0 13.50 48.0 0.0 0
68.50 CME1424J68.5 10.20 0.00 9.50 135.0 13.50 43.0 0.0 0
69.00 CME1403J69 8.60 0.00 8.80 33.0 13.20 10.0 0.0 0
69.00 CME1410J69 8.60 0.00 8.80 297.0 13.00 48.0 0.0 0
69.00 CME1424J69 9.10 0.00 8.80 31.0 13.10 59.0 0.0 0
69.00 CME1431J69 9.10 0.00 9.00 128.0 13.10 50.0 0.0 0
69.50 CME1403J69.5 8.10 0.00 8.30 44.0 12.70 30.0 0.0 0
69.50 CME1410J69.5 8.10 0.00 8.20 326.0 12.60 48.0 0.0 0
69.50 CME1424J69.5 8.60 0.00 8.30 148.0 12.60 43.0 0.0 0
70.00 CME1403J70 7.70 0.00 7.80 69.0 12.00 20.0 0.0 0
70.00 CME1410J70 8.90 0.00 7.80 384.0 12.10 150.0 0.0 0
70.00 CME1418J70 9.45 0.00 7.80 708.0 12.00 616.0 5.0 10
70.00 CME1424J70 8.10 0.00 7.80 148.0 12.10 47.0 0.0 0
70.00 CME1431J70 7.60 0.00 8.00 143.0 12.10 50.0 0.0 0
70.50 CME1403J70.5 7.20 0.00 7.40 43.0 11.70 10.0 0.0 0
70.50 CME1410J70.5 8.10 0.00 7.30 375.0 11.60 150.0 0.0 0
70.50 CME1418J70.5 8.50 0.00 7.70 367.0 11.40 219.0 0.0 0
70.50 CME1424J70.5 8.40 0.00 7.40 137.0 11.60 43.0 0.0 0
70.50 CME1431J70.5 7.80 0.00 7.50 143.0 11.70 48.0 0.0 0
71.00 CME1403J71 6.60 0.00 6.80 333.0 11.10 46.0 0.0 0
71.00 CME1410J71 7.60 0.00 6.80 386.0 11.10 150.0 0.0 0
71.00 CME1418J71 8.00 0.00 6.80 376.0 11.10 219.0 0.0 0
71.00 CME1424J71 6.60 0.00 6.80 148.0 11.10 59.0 0.0 0
71.00 CME1431J71 7.30 0.00 7.00 143.0 11.10 49.0 0.0 0
71.50 CME1403J71.5 6.20 0.00 6.30 310.0 10.60 53.0 0.0 0
71.50 CME1410J71.5 7.30 0.00 6.30 386.0 10.60 181.0 0.0 0
71.50 CME1418J71.5 7.50 0.00 6.40 365.0 10.60 219.0 0.0 0
71.50 CME1424J71.5 6.10 0.00 6.30 141.0 10.60 59.0 0.0 0
71.50 CME1431J71.5 6.20 0.00 6.50 17.0 10.70 49.0 0.0 0
72.00 CME1403J72 4.10 -1.60 5.80 322.0 10.10 53.0 10.0 10
72.00 CME1410J72 6.70 0.00 5.80 387.0 10.10 170.0 0.0 0
72.00 CME1418J72 7.00 0.00 7.20 359.0 8.50 154.0 0.0 0
72.00 CME1424J72 5.60 0.00 5.90 141.0 10.10 59.0 0.0 0
72.00 CME1431J72 5.70 0.00 6.10 143.0 10.20 59.0 0.0 0
72.50 CME1403J72.5 3.70 -1.50 5.30 278.0 9.10 48.0 10.0 10
72.50 CME1410J72.5 6.10 0.00 5.40 369.0 9.60 193.0 0.0 0
72.50 CME1418J72.5 7.32 0.92 6.90 713.0 8.00 477.0 1.0 69
72.50 CME1424J72.5 5.80 0.00 5.40 18.0 9.60 59.0 0.0 0
72.50 CME1431J72.5 6.40 0.00 5.60 305.0 9.80 166.0 0.0 0
73.00 CME1403J73 5.90 0.00 4.80 359.0 8.60 65.0 0.0 0
73.00 CME1410J73 5.70 0.00 4.80 367.0 9.10 186.0 0.0 0
73.00 CME1418J73 6.00 0.00 6.50 377.0 7.50 185.0 0.0 0
73.00 CME1424J73 4.60 0.00 5.00 130.0 9.20 60.0 0.0 0
73.00 CME1431J73 6.00 0.00 5.20 615.0 9.30 481.0 0.0 0
73.50 CME1403J73.5 5.40 0.00 4.30 434.0 8.50 196.0 0.0 0
73.50 CME1410J73.5 5.10 0.00 4.30 371.0 7.10 181.0 0.0 0
73.50 CME1418J73.5 5.60 0.00 6.00 377.0 7.00 185.0 0.0 0
73.50 CME1424J73.5 4.30 0.00 4.50 141.0 8.70 75.0 0.0 0
73.50 CME1431J73.5 5.50 0.00 4.70 747.0 8.90 620.0 0.0 0
74.00 CME1403J74 4.00 0.00 3.80 408.0 8.00 239.0 0.0 0
74.00 CME1410J74 4.80 0.00 5.10 386.0 6.40 72.0 0.0 0
74.00 CME1418J74 5.10 0.00 5.50 280.0 6.50 194.0 0.0 0
74.00 CME1424J74 3.70 0.00 4.00 340.0 8.20 172.0 0.0 0
74.00 CME1431J74 4.00 0.00 4.30 775.0 8.40 658.0 0.0 0
74.50 CME1403J74.5 2.05 -2.35 3.20 894.0 7.40 730.0 13.0 12
74.50 CME1410J74.5 4.30 0.00 4.70 386.0 6.00 177.0 0.0 0
74.50 CME1418J74.5 4.70 0.00 5.10 377.0 6.10 196.0 0.0 0
74.50 CME1424J74.5 4.70 0.00 3.50 779.0 7.80 666.0 0.0 0
74.50 CME1431J74.5 4.70 0.00 3.80 790.0 7.90 659.0 0.0 0
75.00 CME1403J75 4.70 0.80 2.80 914.0 7.00 817.0 2.0 39
75.00 CME1410J75 4.10 0.00 4.30 723.0 5.50 559.0 1.0 11
75.00 CME1418J75 4.40 0.10 4.70 823.0 5.60 739.0 8.0 298
75.00 CME1424J75 4.30 0.00 3.10 794.0 7.30 730.0 0.0 0
75.00 CME1431J75 4.80 0.60 3.40 780.0 7.50 660.0 1.0 1
76.00 CME1403J76 3.70 0.70 1.80 924.0 6.00 788.0 1.0 67
76.00 CME1410J76 3.83 0.00 3.50 840.0 4.50 621.0 1.0 21
76.00 CME1418J76 4.10 0.70 3.60 963.0 4.70 819.0 8.0 8
76.00 CME1424J76 3.60 0.10 2.10 758.0 6.50 708.0 10.0 5
76.00 CME1431J76 3.40 0.00 3.30 792.0 5.20 309.0 0.0 0
77.00 CME1403J77 6.90 4.80 2.45 1021.0 3.40 852.0 10.0 342
77.00 CME1410J77 2.40 0.00 2.70 1001.0 3.70 905.0 5.0 630
77.00 CME1424J77 1.25 -1.70 1.30 825.0 5.70 685.0 7.0 7
77.00 CME1431J77 5.96 2.86 3.60 435.0 4.30 515.0 2.0 2
77.50 CME1418J77.5 2.35 0.00 2.75 1009.0 3.20 465.0 1.0 862
78.00 CME1403J78 1.45 0.05 1.55 1218.0 2.40 941.0 5.0 245
78.00 CME1410J78 2.50 0.65 2.00 1046.0 2.65 743.0 30.0 151
78.00 CME1424J78 2.75 0.20 2.75 235.0 3.20 359.0 2.0 34
78.00 CME1431J78 3.10 0.75 3.00 346.0 3.30 34.0 21.0 2
79.00 CME1403J79 1.10 0.00 1.15 137.0 1.50 1512.0 41.0 179
79.00 CME1410J79 1.65 0.50 1.55 204.0 1.85 1024.0 21.0 560
79.00 CME1418J79 1.45 0.00 1.80 986.0 2.10 838.0 1.0 55
79.00 CME1424J79 2.15 0.40 1.90 977.0 2.40 665.0 12.0 160
79.00 CME1431J79 2.50 0.70 2.35 383.0 2.65 31.0 20.0 22
80.00 CME1403J80 0.60 0.20 0.50 84.0 0.65 80.0 71.0 120
80.00 CME1410J80 1.01 0.16 0.90 742.0 1.15 722.0 5.0 122
80.00 CME1418J80 1.35 0.35 1.20 291.0 1.45 812.0 73.0 613
80.00 CME1424J80 1.20 0.05 1.35 1031.0 1.75 530.0 31.0 36
80.00 CME1431J80 1.70 0.25 1.80 423.0 2.05 21.0 1.0 56
81.00 CME1403J81 0.15 0.00 0.15 1299.0 0.30 926.0 12.0 154
81.00 CME1410J81 0.50 0.05 0.45 1179.0 0.65 587.0 60.0 134
81.00 CME1418J81 0.65 0.00 0.70 1345.0 0.95 797.0 1.0 56
81.00 CME1424J81 1.00 0.25 0.85 1071.0 1.25 438.0 1899.0 1,500
81.00 CME1431J81 3.60 2.70 1.30 378.0 1.55 20.0 20.0 69
82.00 CME1403J82 0.10 0.00 0.10 5.0 0.15 852.0 5.0 92
82.00 CME1410J82 0.20 0.00 0.15 1334.0 0.40 771.0 4.0 22
82.00 CME1424J82 0.60 0.00 0.50 1290.0 0.90 712.0 30.0 35
82.00 CME1431J82 1.05 0.50 0.95 18.0 1.15 20.0 20.0 201
82.50 CME1418J82.5 0.32 0.00 0.30 1095.0 0.50 813.0 5.0 305
83.00 CME1403J83 1.05 1.00 0.05 36.0 0.05 477.0 20.0 24
83.00 CME1410J83 0.10 0.05 0.10 468.0 0.20 675.0 12.0 39
83.00 CME1424J83 0.45 0.20 0.30 1132.0 0.60 569.0 8.0 9
83.00 CME1431J83 0.75 0.40 0.60 1106.0 0.85 33.0 20.0 206
84.00 CME1403J84 0.05 0.00 0.05 1378.0 0.05 265.0 2.0 3
84.00 CME1410J84 0.05 -0.05 0.05 10.0 0.10 469.0 4.0 19
84.00 CME1418J84 0.80 0.75 0.10 1286.0 0.25 546.0 16.0 16
84.00 CME1424J84 0.21 0.06 0.15 1151.0 0.40 604.0 5.0 6
84.00 CME1431J84 1.45 1.25 0.40 1044.0 0.80 948.0 26.0 227
85.00 CME1403J85 0.05 0.00 0.05 17.0 0.05 98.0 0.0 0
85.00 CME1410J85 0.63 0.53 0.05 488.0 0.10 545.0 112.0 148
85.00 CME1418J85 0.09 0.04 0.05 313.0 0.15 533.0 2.0 493
85.00 CME1424J85 0.05 0.00 0.05 1201.0 0.25 336.0 0.0 0
85.00 CME1431J85 0.65 0.60 0.25 1120.0 0.55 818.0 4.0 94
86.00 CME1403J86 0.10 0.05 0.05 18.0 0.05 99.0 1.0 1
86.00 CME1410J86 0.25 0.20 0.05 184.0 0.05 76.0 10.0 10
86.00 CME1418J86 0.20 0.10 0.05 35.0 0.10 465.0 4.0 4
86.00 CME1424J86 0.54 0.49 0.05 242.0 0.15 266.0 10.0 3
86.00 CME1431J86 0.05 0.00 0.15 1151.0 0.40 777.0 0.0 0
87.00 CME1403J87 0.05 0.00 0.05 68.0 0.05 87.0 0.0 0
87.00 CME1410J87 0.10 0.05 0.05 24.0 0.05 79.0 10.0 7
87.00 CME1424J87 0.10 0.00 0.05 10.0 0.10 80.0 0.0 0
87.00 CME1431J87 0.48 0.43 0.10 713.0 0.30 560.0 840.0 813
87.50 CME1418J87.5 0.10 0.00 0.05 80.0 0.05 25.0 13.0 1,566
88.00 CME1403J88 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
88.00 CME1410J88 0.10 0.05 0.05 20.0 0.05 93.0 37.0 37
88.00 CME1424J88 0.20 0.10 0.05 113.0 0.10 284.0 20.0 20
88.00 CME1431J88 0.05 0.00 0.05 622.0 0.25 548.0 0.0 0
89.00 CME1403J89 0.03 -0.02 0.00 0.0 0.05 90.0 10.0 10
89.00 CME1410J89 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
89.00 CME1418J89 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
89.00 CME1424J89 0.05 -0.05 0.05 50.0 0.10 96.0 18.0 18
89.00 CME1431J89 0.30 0.00 0.05 11.0 0.20 280.0 0.0 0
90.00 CME1403J90 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
90.00 CME1410J90 0.03 -0.02 0.00 0.0 0.05 99.0 10.0 10
90.00 CME1418J90 0.02 -0.03 0.00 0.0 0.05 97.0 5.0 5
90.00 CME1424J90 0.10 0.00 0.05 73.0 0.05 36.0 0.0 0
90.00 CME1431J90 0.40 0.00 0.05 227.0 0.15 237.0 0.0 0
91.00 CME1403J91 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
91.00 CME1410J91 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
91.00 CME1418J91 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
91.00 CME1424J91 0.10 0.00 0.00 0.0 0.05 36.0 0.0 0
91.00 CME1431J91 0.50 0.00 0.05 23.0 0.10 190.0 0.0 0
92.00 CME1403J92 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
92.00 CME1410J92 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
92.00 CME1424J92 0.05 0.00 0.00 0.0 0.05 36.0 0.0 0
92.00 CME1431J92 0.50 0.00 0.05 15.0 0.10 43.0 0.0 0
93.00 CME1403J93 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
93.00 CME1410J93 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
93.00 CME1424J93 0.03 -0.02 0.00 0.0 0.05 37.0 35.0 35
93.00 CME1431J93 0.50 0.00 0.00 0.0 0.10 45.0 0.0 0
94.00 CME1403J94 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
94.00 CME1410J94 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
94.00 CME1418J94 0.05 0.00 0.00 0.0 0.05 123.0 0.0 0
94.00 CME1424J94 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
94.00 CME1431J94 0.50 0.00 0.00 0.0 0.10 46.0 0.0 0
95.00 CME1403J95 0.05 0.00 0.00 0.0 0.05 88.0 0.0 0
95.00 CME1410J95 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
95.00 CME1418J95 0.05 0.00 0.00 0.0 0.05 128.0 0.0 0
95.00 CME1424J95 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
95.00 CME1431J95 0.30 0.00 0.00 0.0 0.10 46.0 0.0 0
96.00 CME1403J96 0.05 0.00 0.00 0.0 0.05 88.0 0.0 0
96.00 CME1410J96 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
96.00 CME1418J96 0.05 0.00 0.00 0.0 0.05 127.0 0.0 0
96.00 CME1424J96 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
96.00 CME1431J96 0.50 0.00 0.00 0.0 0.10 38.0 0.0 0
97.00 CME1403J97 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
97.00 CME1410J97 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
97.00 CME1424J97 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
97.00 CME1431J97 0.30 0.00 0.00 0.0 0.05 40.0 0.0 0
98.00 CME1403J98 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
98.00 CME1410J98 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
98.00 CME1424J98 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0
98.00 CME1431J98 0.30 0.00 0.00 0.0 0.05 40.0 0.0 0
99.00 CME1418J99 0.05 0.00 0.00 0.0 0.05 127.0 0.0 0
100.00 CME1403J100 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
100.00 CME1418J100 0.05 0.00 0.00 0.0 0.05 127.0 0.0 0
101.00 CME1418J101 0.05 0.00 0.00 0.0 0.05 127.0 0.0 0
102.00 CME1418J102 0.05 0.00 0.00 0.0 0.05 125.0 0.0 0
103.00 CME1418J103 0.05 0.00 0.00 0.0 0.05 125.0 0.0 0
104.00 CME1418J104 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
105.00 CME1403J105 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CME1418V55 0.05 0.00 0.00 0.0 0.05 121.0 0.0 0
60.00 CME1403V60 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
60.00 CME1418V60 0.13 0.08 0.05 80.0 0.05 93.0 5.0 35
65.00 CME1403V65 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
65.00 CME1418V65 0.26 0.16 0.05 51.0 0.05 30.0 15.0 15
67.00 CME1403V67 0.05 0.00 0.05 10.0 0.05 97.0 0.0 0
67.00 CME1410V67 0.05 0.00 0.05 13.0 0.05 61.0 0.0 0
67.50 CME1403V67.5 0.05 0.00 0.05 10.0 0.05 96.0 0.0 0
67.50 CME1418V67.5 0.10 -0.05 0.05 18.0 0.10 397.0 25.0 29
68.00 CME1403V68 0.05 0.00 0.05 118.0 0.05 85.0 0.0 0
68.00 CME1410V68 0.10 0.00 0.05 47.0 0.05 36.0 0.0 0
68.00 CME1424V68 0.20 0.00 0.05 43.0 0.15 439.0 0.0 0
68.00 CME1431V68 0.05 0.00 0.05 78.0 0.30 675.0 0.0 0
68.50 CME1403V68.5 0.05 0.00 0.05 231.0 0.05 96.0 0.0 0
68.50 CME1410V68.5 0.10 0.00 0.05 57.0 0.05 30.0 0.0 0
68.50 CME1424V68.5 0.05 0.00 0.05 10.0 0.20 301.0 0.0 0
69.00 CME1403V69 0.05 0.00 0.05 162.0 0.05 81.0 0.0 0
69.00 CME1410V69 0.10 0.00 0.05 167.0 0.05 30.0 0.0 0
69.00 CME1424V69 0.05 0.00 0.05 10.0 0.20 297.0 0.0 0
69.00 CME1431V69 0.05 0.00 0.05 1300.0 0.30 682.0 0.0 0
69.50 CME1403V69.5 0.05 0.00 0.05 247.0 0.05 81.0 0.0 0
69.50 CME1410V69.5 0.10 0.00 0.05 101.0 0.10 95.0 0.0 0
69.50 CME1424V69.5 0.05 0.00 0.05 157.0 0.20 302.0 0.0 0
70.00 CME1403V70 0.05 0.00 0.05 46.0 0.05 81.0 0.0 0
70.00 CME1410V70 0.05 0.00 0.05 138.0 0.10 265.0 0.0 0
70.00 CME1418V70 0.05 -0.10 0.05 26.0 0.15 835.0 26.0 39
70.00 CME1424V70 0.05 0.00 0.05 182.0 0.20 275.0 0.0 0
70.00 CME1431V70 0.10 0.00 0.10 348.0 0.35 725.0 0.0 0
70.50 CME1403V70.5 0.05 0.00 0.05 69.0 0.05 83.0 0.0 0
70.50 CME1410V70.5 0.15 0.00 0.05 10.0 0.10 286.0 0.0 0
70.50 CME1418V70.5 0.05 0.00 0.05 10.0 0.15 424.0 0.0 0
70.50 CME1424V70.5 0.05 0.00 0.05 398.0 0.20 268.0 0.0 0
70.50 CME1431V70.5 0.10 0.00 0.10 871.0 0.40 721.0 0.0 0
71.00 CME1403V71 0.05 0.00 0.05 50.0 0.05 83.0 0.0 0
71.00 CME1410V71 0.15 0.00 0.05 56.0 0.10 503.0 0.0 0
71.00 CME1418V71 0.05 0.00 0.05 211.0 0.15 445.0 0.0 0
71.00 CME1424V71 0.05 0.00 0.05 808.0 0.25 728.0 0.0 0
71.00 CME1431V71 0.10 0.00 0.10 1287.0 0.40 706.0 0.0 0
71.50 CME1403V71.5 0.05 0.00 0.05 10.0 0.05 91.0 0.0 0
71.50 CME1410V71.5 0.15 0.00 0.05 134.0 0.10 492.0 0.0 0
71.50 CME1418V71.5 0.05 0.00 0.05 298.0 0.15 75.0 0.0 0
71.50 CME1424V71.5 0.10 0.00 0.05 748.0 0.25 645.0 0.0 0
71.50 CME1431V71.5 0.10 0.00 0.15 648.0 0.45 730.0 0.0 0
72.00 CME1403V72 0.05 0.00 0.05 160.0 0.05 78.0 0.0 0
72.00 CME1410V72 0.05 0.00 0.05 10.0 0.15 523.0 0.0 0
72.00 CME1418V72 0.10 0.00 0.05 280.0 0.20 88.0 0.0 0
72.00 CME1424V72 0.15 0.00 0.05 1713.0 0.25 568.0 0.0 0
72.00 CME1431V72 0.15 0.00 0.15 1142.0 0.45 767.0 0.0 0
72.50 CME1403V72.5 0.05 0.00 0.05 10.0 0.05 87.0 0.0 0
72.50 CME1410V72.5 0.05 0.00 0.05 216.0 0.15 481.0 0.0 0
72.50 CME1418V72.5 0.10 0.00 0.05 500.0 0.20 768.0 20.0 80
72.50 CME1424V72.5 0.15 0.00 0.10 415.0 0.30 693.0 0.0 0
72.50 CME1431V72.5 0.10 0.00 0.20 938.0 0.50 810.0 0.0 0
73.00 CME1403V73 0.11 0.01 0.05 329.0 0.05 89.0 3.0 2
73.00 CME1410V73 0.05 0.00 0.05 255.0 0.15 503.0 0.0 0
73.00 CME1418V73 0.15 0.00 0.05 973.0 0.25 923.0 0.0 0
73.00 CME1424V73 0.20 0.00 0.10 1678.0 0.30 625.0 0.0 0
73.00 CME1431V73 0.20 0.00 0.25 337.0 0.55 805.0 0.0 0
73.50 CME1403V73.5 0.50 0.40 0.05 39.0 0.05 77.0 9.0 8
73.50 CME1410V73.5 0.05 0.00 0.05 10.0 0.15 500.0 0.0 0
73.50 CME1418V73.5 0.15 0.00 0.10 303.0 0.25 802.0 0.0 0
73.50 CME1424V73.5 0.55 0.35 0.15 446.0 0.35 823.0 26.0 26
73.50 CME1431V73.5 0.25 0.00 0.30 348.0 0.60 789.0 0.0 0
74.00 CME1403V74 0.60 0.45 0.05 36.0 0.10 347.0 15.0 27
74.00 CME1410V74 0.75 0.65 0.05 270.0 0.20 573.0 1.0 1
74.00 CME1418V74 0.15 0.00 0.10 632.0 0.25 844.0 0.0 0
74.00 CME1424V74 0.20 0.00 0.15 1517.0 0.40 821.0 0.0 0
74.00 CME1431V74 1.00 0.70 0.35 327.0 0.65 771.0 5.0 5
74.50 CME1403V74.5 0.05 -0.10 0.05 10.0 0.10 873.0 1.0 15
74.50 CME1410V74.5 0.20 0.10 0.05 330.0 0.20 954.0 1.0 94
74.50 CME1418V74.5 0.20 0.00 0.15 291.0 0.25 436.0 6.0 0
74.50 CME1424V74.5 0.25 0.00 0.20 1362.0 0.40 824.0 0.0 0
74.50 CME1431V74.5 0.40 0.00 0.40 320.0 0.70 841.0 0.0 0
75.00 CME1403V75 0.05 0.00 0.05 10.0 0.10 870.0 79.0 90
75.00 CME1410V75 0.11 -0.04 0.05 564.0 0.20 935.0 3.0 17
75.00 CME1418V75 0.20 -0.08 0.20 247.0 0.35 995.0 1.0 4,859
75.00 CME1424V75 0.30 0.00 0.25 489.0 0.45 792.0 0.0 0
75.00 CME1431V75 0.45 0.00 0.45 371.0 0.80 879.0 0.0 0
76.00 CME1403V76 0.17 0.12 0.05 160.0 0.15 1101.0 5.0 20
76.00 CME1410V76 0.25 0.00 0.10 616.0 0.25 920.0 4.0 7
76.00 CME1418V76 0.50 0.00 0.25 587.0 0.40 885.0 1.0 1
76.00 CME1424V76 0.45 0.00 0.30 1547.0 0.60 795.0 0.0 0
76.00 CME1431V76 0.60 0.00 0.60 326.0 0.80 49.0 0.0 0
77.00 CME1403V77 0.25 0.15 0.05 10.0 0.15 1088.0 180.0 149
77.00 CME1410V77 1.80 1.50 0.20 284.0 0.35 923.0 2.0 5
77.00 CME1424V77 0.85 0.20 0.45 1566.0 0.75 875.0 3.0 3
77.00 CME1431V77 1.05 0.25 0.80 359.0 1.00 10.0 70.0 70
77.50 CME1418V77.5 0.75 0.00 0.45 1068.0 0.65 1259.0 16.0 2,918
78.00 CME1403V78 0.25 0.05 0.05 901.0 0.25 1560.0 116.0 116
78.00 CME1410V78 0.60 0.10 0.35 344.0 0.50 1074.0 40.0 40
78.00 CME1424V78 0.40 -0.50 0.70 1561.0 0.95 430.0 8.0 39
78.00 CME1431V78 1.35 0.30 1.05 352.0 1.40 32.0 100.0 100
79.00 CME1403V79 0.30 -0.20 0.15 1427.0 0.30 252.0 29.0 197
79.00 CME1410V79 0.80 0.00 0.55 817.0 0.80 1264.0 0.0 0
79.00 CME1418V79 1.05 0.00 0.80 1804.0 1.00 686.0 1.0 66
79.00 CME1424V79 1.15 -0.10 1.00 1145.0 1.25 412.0 31.0 301
79.00 CME1431V79 1.55 0.15 1.40 304.0 1.80 13.0 20.0 87
80.00 CME1403V80 0.70 -0.15 0.45 1054.0 0.65 138.0 1.0 31
80.00 CME1410V80 1.10 -0.30 0.90 428.0 1.10 353.0 21.0 767
80.00 CME1418V80 1.20 -0.43 1.15 1478.0 1.45 43.0 10.0 1,249
80.00 CME1424V80 1.20 -0.55 1.35 1231.0 1.65 188.0 3.0 4
80.00 CME1431V80 1.85 0.00 1.80 255.0 2.00 20.0 0.0 0
81.00 CME1403V81 0.47 -0.93 0.95 1569.0 1.40 929.0 1.0 209
81.00 CME1410V81 1.95 0.00 1.40 878.0 1.75 600.0 44.0 67
81.00 CME1418V81 2.45 0.00 1.65 1253.0 1.90 58.0 1.0 13
81.00 CME1424V81 2.35 0.00 1.85 1106.0 2.15 70.0 0.0 0
81.00 CME1431V81 2.50 0.00 2.30 311.0 2.80 62.0 0.0 0
82.00 CME1403V82 2.89 0.74 0.30 1075.0 2.60 817.0 3.0 12
82.00 CME1410V82 2.44 0.14 2.00 1166.0 2.90 975.0 12.0 32
82.00 CME1424V82 2.00 -0.75 2.40 1017.0 2.95 514.0 20.0 20
82.00 CME1431V82 3.00 0.05 2.90 240.0 3.20 19.0 49.0 0
82.50 CME1418V82.5 3.40 0.00 2.65 1031.0 3.50 879.0 1.0 119
83.00 CME1403V83 2.79 -0.21 1.35 1004.0 3.70 792.0 4.0 8
83.00 CME1410V83 1.30 -1.90 2.85 932.0 4.30 899.0 12.0 11
83.00 CME1424V83 3.83 0.33 1.40 888.0 5.70 712.0 5.0 5
83.00 CME1431V83 3.70 0.00 3.20 954.0 4.30 624.0 0.0 0
84.00 CME1403V84 1.65 -2.35 2.00 962.0 4.80 801.0 20.0 20
84.00 CME1410V84 1.75 -2.35 3.10 775.0 6.40 636.0 9.0 9
84.00 CME1418V84 3.10 -1.10 3.80 1016.0 4.90 830.0 4.0 18
84.00 CME1424V84 4.30 0.00 2.20 837.0 6.60 705.0 0.0 0
84.00 CME1431V84 4.40 0.00 2.40 849.0 6.70 682.0 0.0 0
85.00 CME1403V85 4.81 -0.19 3.90 904.0 5.70 360.0 2.0 2
85.00 CME1410V85 5.10 0.00 4.10 416.0 7.30 169.0 0.0 0
85.00 CME1418V85 3.00 -2.10 4.80 541.0 6.00 616.0 2.0 2
85.00 CME1424V85 4.20 0.00 3.10 544.0 7.40 375.0 0.0 0
85.00 CME1431V85 5.30 0.00 3.30 775.0 7.60 654.0 0.0 0
86.00 CME1403V86 4.90 0.00 4.40 95.0 6.80 56.0 0.0 0
86.00 CME1410V86 5.00 0.00 5.00 384.0 8.20 192.0 0.0 0
86.00 CME1418V86 6.10 0.00 4.20 414.0 8.30 229.0 0.0 0
86.00 CME1424V86 6.10 0.00 3.90 123.0 8.30 65.0 0.0 0
86.00 CME1431V86 6.10 0.00 4.20 730.0 8.40 619.0 0.0 0
87.00 CME1403V87 5.90 0.00 5.00 33.0 8.00 1.0 0.0 0
87.00 CME1410V87 6.80 0.00 5.00 388.0 9.10 215.0 0.0 0
87.00 CME1424V87 5.80 0.00 5.10 135.0 9.30 61.0 0.0 0
87.00 CME1431V87 6.90 0.00 5.10 132.0 9.40 48.0 0.0 0
87.50 CME1418V87.5 7.30 0.00 5.60 385.0 9.60 219.0 0.0 0
88.00 CME1403V88 6.90 0.00 6.00 33.0 9.00 1.0 0.0 0
88.00 CME1410V88 7.00 0.00 6.50 177.0 10.10 62.0 0.0 0
88.00 CME1424V88 6.80 0.00 6.10 135.0 10.30 61.0 0.0 0
88.00 CME1431V88 8.20 0.00 6.20 130.0 10.40 59.0 0.0 0
89.00 CME1403V89 7.80 0.00 7.00 33.0 10.00 1.0 0.0 0
89.00 CME1410V89 7.90 0.00 7.50 188.0 11.30 62.0 0.0 0
89.00 CME1418V89 9.00 0.00 7.20 383.0 11.30 230.0 0.0 0
89.00 CME1424V89 7.80 0.00 7.00 135.0 11.30 61.0 0.0 0
89.00 CME1431V89 8.90 0.00 7.30 137.0 11.30 50.0 0.0 0
90.00 CME1403V90 8.90 0.00 7.90 53.0 11.00 1.0 0.0 0
90.00 CME1410V90 9.00 0.00 8.40 188.0 12.30 73.0 0.0 0
90.00 CME1418V90 8.60 0.00 8.10 371.0 12.30 230.0 0.0 0
90.00 CME1424V90 10.00 0.00 8.10 135.0 12.30 61.0 0.0 0
90.00 CME1431V90 10.10 0.00 8.10 113.0 12.30 58.0 0.0 0
91.00 CME1403V91 9.80 0.00 8.90 53.0 12.00 1.0 0.0 0
91.00 CME1410V91 9.70 0.00 9.10 20.0 13.30 41.0 0.0 0
91.00 CME1418V91 9.80 0.00 9.00 280.0 13.30 84.0 0.0 0
91.00 CME1424V91 9.80 0.00 9.00 21.0 13.30 38.0 0.0 0
91.00 CME1431V91 11.00 0.00 9.20 139.0 13.30 58.0 0.0 0
92.00 CME1403V92 11.00 0.00 9.90 20.0 13.00 1.0 0.0 0
92.00 CME1410V92 10.50 0.00 10.10 20.0 14.30 31.0 0.0 0
92.00 CME1424V92 10.80 0.00 10.10 11.0 14.10 21.0 0.0 0
92.00 CME1431V92 12.00 0.00 10.00 112.0 14.30 58.0 0.0 0
93.00 CME1403V93 12.00 0.00 11.10 20.0 14.00 1.0 0.0 0
93.00 CME1410V93 11.50 0.00 10.90 30.0 15.30 42.0 0.0 0
93.00 CME1424V93 11.70 0.00 10.90 11.0 15.10 21.0 0.0 0
93.00 CME1431V93 13.00 0.00 11.00 115.0 15.30 58.0 0.0 0
94.00 CME1403V94 12.60 0.00 12.10 20.0 15.00 1.0 0.0 0
94.00 CME1410V94 12.50 0.00 12.10 20.0 16.30 41.0 0.0 0
94.00 CME1418V94 12.80 0.00 11.90 280.0 16.30 62.0 0.0 0
94.00 CME1424V94 12.60 0.00 12.10 11.0 16.30 22.0 0.0 0
94.00 CME1431V94 12.80 0.00 12.00 41.0 16.30 58.0 0.0 0
95.00 CME1403V95 13.60 0.00 12.90 20.0 16.00 1.0 0.0 0
95.00 CME1410V95 13.40 0.00 13.10 20.0 17.30 41.0 0.0 0
95.00 CME1418V95 13.60 0.00 12.90 39.0 17.30 30.0 0.0 0
95.00 CME1424V95 13.60 0.00 13.10 11.0 17.10 21.0 0.0 0
95.00 CME1431V95 13.80 0.00 13.00 41.0 17.30 22.0 0.0 0
96.00 CME1403V96 14.50 0.00 13.90 20.0 17.00 1.0 0.0 0
96.00 CME1410V96 14.30 0.00 13.90 30.0 18.30 42.0 0.0 0
96.00 CME1418V96 16.41 1.51 14.00 568.0 18.30 170.0 10.0 2
96.00 CME1424V96 14.60 0.00 13.90 11.0 18.30 11.0 0.0 0
96.00 CME1431V96 14.70 0.00 14.00 10.0 18.30 12.0 0.0 0
97.00 CME1403V97 15.40 0.00 14.90 20.0 18.00 1.0 0.0 0
97.00 CME1410V97 15.50 0.00 14.90 30.0 19.30 42.0 0.0 0
97.00 CME1424V97 15.60 0.00 15.10 11.0 19.30 11.0 0.0 0
97.00 CME1431V97 15.50 0.00 15.00 10.0 19.30 22.0 0.0 0
98.00 CME1403V98 16.50 0.00 16.10 20.0 19.00 1.0 0.0 0
98.00 CME1410V98 17.60 0.00 16.00 476.0 20.30 205.0 0.0 0
98.00 CME1424V98 16.80 0.00 16.00 336.0 20.30 121.0 0.0 0
98.00 CME1431V98 16.80 0.00 16.00 376.0 20.30 191.0 0.0 0
99.00 CME1418V99 17.70 0.00 16.90 43.0 21.40 20.0 0.0 0
100.00 CME1403V100 18.40 0.00 18.10 20.0 21.00 1.0 0.0 0
100.00 CME1418V100 18.90 0.00 18.10 37.0 22.30 30.0 0.0 0
101.00 CME1418V101 19.70 0.00 19.10 37.0 23.30 30.0 0.0 0
102.00 CME1418V102 20.70 0.00 20.10 37.0 24.30 30.0 0.0 0
103.00 CME1418V103 21.80 0.00 20.90 43.0 25.40 20.0 0.0 0
104.00 CME1418V104 22.80 0.00 22.30 568.0 26.30 170.0 0.0 0
105.00 CME1403V105 23.80 0.00 23.00 476.0 25.80 189.0 0.0 0