Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 10:19AM ET - U.S. Markets close in 5 hours and 41 minutes. Dow  0.22% Nasdaq  0.36%

CME Group Inc. (CME)

At 10:04AM ET: 327.07   4.84 (1.50%)

MORE ON CME

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Mar 10 | Jun 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 105.00 CMJLA.X 201.70 0.00 219.50 222.90 3 3 115.00 CMJLC.X 191.70 0.00 209.60 212.90 3 3 120.00 CMJLD.X 181.60 0.00 204.60 207.90 3 3 125.00 CMJLE.X 181.70 0.00 199.50 202.90 3 3 135.00 CMJLG.X 171.70 0.00 189.50 192.90 3 3 145.00 CMJLI.X 156.60 0.00 179.50 182.90 10 13 150.00 CMJLJ.X 151.60 0.00 174.50 177.90 3 3 155.00 CMJLK.X 146.60 0.00 169.60 172.90 8 11 165.00 CMJLM.X 136.60 0.00 159.60 162.90 10 3 170.00 CMJLN.X 119.89 0.00 154.60 157.90 3 14 175.00 CMJLO.X 97.14 0.00 149.40 152.60 10 5 180.00 CMJLP.X 60.80 0.00 144.40 147.60 0 10 185.00 CMJLQ.X 110.50 0.00 139.90 142.60 1 8 190.00 CMJLR.X 89.60 0.00 134.90 137.60 3 4 195.00 CMJLS.X 85.20 0.00 129.60 132.40 9 22 200.00 CMELA.X 91.33 0.00 124.60 127.50 1 6 210.00 CMELJ.X 72.90 0.00 114.90 117.60 3 9 220.00 CMELK.X 97.00 0.00 104.90 107.40 20 132 230.00 CMELL.X 87.70 0.00 94.50 97.10 1 52 240.00 CMELH.X 83.35 0.00 84.90 87.40 38 108 250.00 CMELQ.X 72.31 0.00 74.70 77.40 4 115 260.00 CMELS.X 60.94 0.00 65.00 67.50 10 133 270.00 CMELM.X 50.50 0.00 55.00 57.30 1 252 280.00 CMELO.X 41.45 0.00 45.00 47.30 5 242 290.00 CMELU.X 38.50 0.00 35.50 37.70 7 346 300.00 CMELC.X 27.20 3.70 26.30 28.30 6 671 310.00 CMELE.X 19.00 2.70 18.50 19.40 49 610 320.00 CMELX.X 12.00 2.30 11.40 12.20 38 1,177 330.00 CMELY.X 6.10 0.70 6.40 6.80 124 1,118 340.00 CMELZ.X 3.00 0.40 2.85 3.30 237 1,958 350.00 CMELG.X 1.40 0.15 1.25 1.45 70 1,987 360.00 CMELI.X 0.55 0.09 0.45 0.55 14 1,484 370.00 CMELN.X 0.25 0.03 0.20 0.25 36 980 380.00 CMELP.X 0.15 0.00 0.10 0.20 7 917 390.00 CMELR.X 0.20 0.00 N/A 0.20 5 754 400.00 CMELT.X 0.20 0.00 N/A 0.20 100 730 410.00 CMELB.X 0.10 0.00 N/A 0.20 10 182 420.00 CMELD.X 0.55 0.00 N/A 0.10 2 97 430.00 CMELF.X 0.05 0.00 N/A 0.05 5 226 440.00 CNMLS.X 0.15 0.00 N/A 0.15 5 56 450.00 CNMLR.X 0.30 0.00 N/A 0.10 100 389 460.00 CNMLL.X 0.20 0.00 N/A 0.15 2 102 470.00 CNMLN.X 0.35 0.00 N/A 0.15 17 53 480.00 CNMLP.X 0.75 0.00 N/A 0.15 5 25 490.00 CNMLQ.X 0.20 0.00 N/A 0.15 1 1 500.00 CNMLT.X 0.10 0.00 N/A 0.10 1 73 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 100.00 CMJXT.X 0.20 0.00 N/A 0.10 22 43 105.00 CMJXA.X 0.05 0.00 N/A 0.10 10 36 110.00 CMJXB.X 1.05 0.00 N/A 0.15 0 52 115.00 CMJXC.X 0.20 0.00 N/A 0.15 11 62 120.00 CMJXD.X 0.05 0.00 N/A 0.10 1 20 125.00 CMJXE.X 0.10 0.00 N/A 0.10 2 33 130.00 CMJXF.X 1.74 0.00 N/A 0.15 20 40 135.00 CMJXG.X 0.60 0.00 N/A 0.20 10 50 140.00 CMJXH.X 2.50 0.00 N/A 0.20 15 35 145.00 CMJXI.X 0.90 0.00 N/A 0.20 10 32 150.00 CMJXJ.X 0.10 0.00 N/A 0.10 10 42 155.00 CMJXK.X 0.45 0.00 N/A 0.20 46 48 160.00 CMJXL.X 0.15 0.00 N/A 0.20 6 72 165.00 CMJXM.X 0.05 0.00 N/A 0.20 1 19 170.00 CMJXN.X 0.11 0.00 N/A 0.15 10 72 175.00 CMJXO.X 0.30 0.00 N/A 0.15 4 92 180.00 CMJXP.X 0.25 0.00 N/A 0.20 19 144 185.00 CMJXQ.X 1.45 0.00 N/A 0.20 10 64 190.00 CMJXR.X 0.05 0.00 N/A 0.15 1 322 195.00 CMJXS.X 0.30 0.00 N/A 0.20 5 86 200.00 CMEXA.X 0.20 0.00 N/A 0.20 1 597 210.00 CMEXJ.X 0.14 0.00 0.05 0.20 10 340 220.00 CMEXK.X 0.09 0.00 0.05 0.20 30 324 230.00 CMEXL.X 0.15 0.00 0.10 0.25 35 512 240.00 CMEXH.X 0.17 0.03 0.10 0.25 1 952 250.00 CMEXQ.X 0.16 0.04 0.10 0.30 8 1,021 260.00 CMEXS.X 0.24 0.08 0.20 0.40 30 762 270.00 CMEXM.X 0.40 0.15 0.30 0.50 42 953 280.00 CMEXO.X 0.66 0.21 0.50 0.75 7 970 290.00 CMEXU.X 1.25 0.22 1.00 1.25 24 930 300.00 CMEXC.X 2.00 0.70 1.90 2.10 21 994 310.00 CMEXE.X 3.70 1.20 3.50 3.80 15 844 320.00 CMEXX.X 6.51 2.29 6.70 7.00 16 466 330.00 CMEXY.X 12.09 4.41 11.10 11.70 23 337 340.00 CMEXZ.X 18.00 3.30 18.30 19.00 21 130 350.00 CMEXG.X 31.70 0.00 25.60 27.60 30 69 360.00 CMEXI.X 43.40 0.00 34.80 36.90 1 42 370.00 CMEXN.X 56.50 0.00 44.00 46.60 2 42 380.00 CMEXP.X 59.60 0.00 53.90 56.50 45 64 390.00 CMEXR.X 88.00 0.00 63.80 66.30 4 25 400.00 CMEXT.X 80.87 0.00 73.70 76.50 2 65 410.00 CMEXB.X 95.80 0.00 83.60 86.20 10 10 420.00 CMEXD.X 105.41 0.00 93.70 96.50 1 1 430.00 CMEXF.X 114.20 0.00 103.60 106.30 11 11 440.00 CNMXS.X 139.60 0.00 113.70 116.50 11 11 450.00 CNMXR.X 124.50 0.00 123.60 126.30 0 10 460.00 CNMXL.X 133.00 0.00 133.40 136.70 0 10 470.00 CNMXN.X 169.60 0.00 143.50 146.70 10 20 480.00 CNMXP.X 206.80 0.00 153.60 156.70 10 10 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives