U.S. Markets closed

CME Group Inc. (CME)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.91+0.08 (+0.07%)
At close: 4:00PM EDT

116.91 0.00 (0.00%)
After hours: 6:00PM EDT

People also watch
ICENDAQBLKBENCBG
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
116.00CME170526C001160001.401.251.500.3533.33%22320.12%
117.00CME170526C001170000.920.700.95-0.05-5.15%583920.36%
118.00CME170526C001180000.460.350.50-0.04-8.00%4949919.29%
119.00CME170526C001190000.300.150.250.0415.38%2404019.34%
120.00CME170526C001200000.100.050.200.000.00%63222.95%
121.00CME170526C001210000.250.100.250.0525.00%104629.69%
122.00CME170526C001220000.100.050.15-0.05-33.33%12629.98%
123.00CME170526C001230000.250.050.200.000.00%101036.72%
124.00CME170526C001240000.220.050.350.000.00%1147.66%
125.00CME170526C001250000.840.601.250.000.00%10071.68%
126.00CME170526C001260000.050.000.050.000.00%2237.31%
128.00CME170526C001280000.050.000.100.000.00%1149.22%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
101.00CME170526P001010000.250.000.150.000.00%111171.09%
102.00CME170526P001020000.050.000.450.000.00%3382.13%
103.00CME170526P001030000.050.000.350.000.00%2273.44%
104.00CME170526P001040000.050.000.150.000.00%4458.79%
105.00CME170526P001050000.010.000.05-0.04-80.00%3651.17%
106.00CME170526P001060000.050.000.050.000.00%1247.27%
107.00CME170526P001070000.050.000.050.000.00%1043.36%
109.00CME170526P001090000.050.000.050.000.00%1035.74%
112.00CME170526P001120000.550.600.950.000.00%13552.30%
113.00CME170526P001130000.100.000.10-0.15-60.00%114123.05%
114.00CME170526P001140000.350.150.40-0.20-36.36%24729.00%
115.00CME170526P001150000.400.150.300.000.00%201620.02%
116.00CME170526P001160000.700.600.85-0.71-50.35%52725.76%
117.00CME170526P001170000.850.750.95-0.77-47.53%23918.51%
118.00CME170526P001180001.251.351.60-0.55-30.56%162619.53%
119.00CME170526P001190002.352.052.500.000.00%5023.73%
120.00CME170526P001200003.242.454.500.000.00%30054.10%