CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME180525C001550002018-05-17 3:23PM EDT155.006.004.905.400.00-3250.00%
CME180525C001575002018-05-18 2:18PM EDT157.503.192.803.40-1.01-24.05%4290.00%
CME180525C001600002018-05-21 3:44PM EDT160.002.200.000.000.00-2694010.00%
CME180525C001625002018-05-21 3:22PM EDT162.501.030.000.000.00-531091.56%
CME180525C001650002018-05-21 1:34PM EDT165.000.250.000.000.00-11966.25%
CME180525C001675002018-05-21 10:02AM EDT167.500.050.000.000.00-1826.25%
CME180525C001700002018-04-23 11:55AM EDT170.000.550.350.55-2.01-78.52%101045.51%
CME180525C001725002018-05-01 2:45PM EDT172.500.150.100.250.00-1143.85%
CME180525C001750002018-05-18 2:25PM EDT175.000.050.000.10-0.09-64.29%2242.38%
CME180525C001825002018-04-20 11:54PM EDT182.500.730.500.700.00-202085.64%
CME180525C001850002018-05-11 11:44PM EDT185.000.030.000.100.00-101058.98%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME180525P001440002018-05-01 1:00PM EDT144.000.750.250.400.00-101971.88%
CME180525P001450002018-05-17 10:14AM EDT145.000.100.000.050.00-52048.63%
CME180525P001460002018-04-27 1:01PM EDT146.001.051.001.150.00-1190.23%
CME180525P001480002018-05-04 11:54PM EDT148.000.620.450.650.00-12066.46%
CME180525P001490002018-05-09 2:37PM EDT149.000.300.250.400.00-5054.49%
CME180525P001500002018-05-17 10:14AM EDT150.000.170.050.250.00-54247.85%
CME180525P001525002018-05-11 3:25PM EDT152.500.540.500.75-0.53-49.53%13851.07%
CME180525P001575002018-05-21 11:28AM EDT157.500.400.000.000.00-5526.25%
CME180525P001600002018-05-21 3:32PM EDT160.000.880.000.000.00-591433.13%
CME180525P001625002018-05-21 3:32PM EDT162.501.980.000.000.00-27490.00%
CME180525P001650002018-05-17 12:46PM EDT165.004.704.707.400.00-112558.42%
CME180525P001675002018-04-27 1:01PM EDT167.5010.1010.9011.300.00-22111.52%
CME180525P001700002018-04-23 3:06PM EDT170.008.6012.6015.200.00-11129.27%