CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME180427C001575002018-04-16 3:40PM EDT157.508.307.608.600.00-2453.78%
CME180427C001600002018-04-17 2:30PM EDT160.006.605.707.500.00-35158.89%
CME180427C001625002018-04-23 3:50PM EDT162.503.800.000.000.00-243350.00%
CME180427C001650002018-04-23 3:50PM EDT165.002.400.000.000.00-1144580.78%
CME180427C001675002018-04-23 3:25PM EDT167.501.250.000.000.00-463886.25%
CME180427C001700002018-04-23 3:49PM EDT170.000.700.000.000.00-412186.25%
CME180427C001725002018-04-23 10:27AM EDT172.500.390.000.000.00-19512.50%
CME180427C001750002018-04-23 3:54PM EDT175.000.170.000.000.00-1913312.50%
CME180427C001800002018-04-23 10:55AM EDT180.000.050.000.000.00-2011025.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME180427P001300002018-03-29 11:44PM EDT130.000.250.200.450.00-10128.91%
CME180427P001350002018-03-29 11:44PM EDT135.000.450.250.500.00-1000114.75%
CME180427P001400002018-04-20 11:54PM EDT140.000.100.000.150.00-5573.05%
CME180427P001420002018-04-16 3:49PM EDT142.000.150.000.150.00-52167.58%
CME180427P001450002018-03-26 2:39PM EDT145.000.851.001.100.00-23104.59%
CME180427P001460002018-04-04 4:28PM EDT146.001.000.750.950.00-9994.34%
CME180427P001470002018-04-19 9:32AM EDT147.000.320.100.200.00-7060.35%
CME180427P001480002018-04-23 3:36PM EDT148.000.150.000.000.00-51025.00%
CME180427P001500002018-04-23 2:28PM EDT150.000.150.000.000.00-102625.00%
CME180427P001525002018-04-20 3:31PM EDT152.500.350.250.40-0.18-33.96%52951.95%
CME180427P001550002018-04-23 12:05PM EDT155.000.400.000.000.00-216512.50%
CME180427P001575002018-04-23 12:05PM EDT157.500.750.000.000.00-329612.50%
CME180427P001600002018-04-23 3:41PM EDT160.001.200.000.000.00-673596.25%
CME180427P001650002018-04-23 3:07PM EDT165.003.550.000.000.00-821,2430.00%
CME180427P001675002018-04-19 3:56PM EDT167.504.824.104.400.00-23537.38%
CME180427P001700002018-04-20 12:23PM EDT170.006.155.806.50-0.15-2.38%211841.80%
CME180427P001725002018-04-20 11:54PM EDT172.507.207.508.800.00-101047.41%
CME180427P001750002018-04-23 11:10AM EDT175.0011.200.000.000.00-18220.00%