U.S. Markets open in 16 mins.

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
125.39+0.03 (+0.02%)
At close: 4:00PM EDT
People also watch
ICENDAQBLKBENCBG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME170825C001180002017-08-17 12:08PM EDT118.008.107.008.100.00-3354.59%
CME170825C001200002017-08-01 9:47AM EDT120.002.744.206.100.00-1144.48%
CME170825C001210002017-08-01 9:38AM EDT121.001.903.406.400.00-1166.26%
CME170825C001220002017-07-28 12:23PM EDT122.002.151.002.25-0.42-16.34%110.00%
CME170825C001230002017-08-01 9:38AM EDT123.001.102.853.200.00-1630.23%
CME170825C001240002017-08-01 9:47AM EDT124.000.992.152.600.00-1331.28%
CME170825C001250002017-08-18 10:09AM EDT125.001.531.101.45-0.89-36.78%112921.29%
CME170825C001260002017-08-18 2:57PM EDT126.000.700.600.80-0.15-17.65%3712718.36%
CME170825C001270002017-08-17 3:50PM EDT127.000.450.250.450.00-913118.12%
CME170825C001280002017-08-18 3:55PM EDT128.000.150.100.25-0.20-57.14%538518.51%
CME170825C001290002017-08-16 11:00AM EDT129.000.350.000.150.00-238919.53%
CME170825C001310002017-08-11 5:03PM EDT131.000.800.000.150.00-202026.86%
CME170825C001320002017-08-18 11:53PM EDT132.000.010.000.050.00-104024.22%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME170825P000900002017-07-14 11:54PM EDT90.000.050.000.150.00-20128.13%
CME170825P001000002017-07-14 11:54PM EDT100.000.160.050.500.00-10113.97%
CME170825P001090002017-08-04 12:44PM EDT109.000.050.000.10-0.15-75.00%2257.03%
CME170825P001100002017-08-18 11:54PM EDT110.000.060.000.100.00-2053.71%
CME170825P001120002017-08-03 4:08PM EDT112.000.200.000.150.00-101050.39%
CME170825P001140002017-08-01 11:27AM EDT114.000.410.050.150.00-4449.81%
CME170825P001150002017-07-21 12:09PM EDT115.000.650.650.95-0.47-41.96%35371.97%
CME170825P001160002017-08-04 10:35AM EDT116.000.210.050.15-0.36-63.16%13542.38%
CME170825P001170002017-08-07 3:28PM EDT117.000.120.050.20-0.73-85.88%25141.31%
CME170825P001180002017-08-17 12:02PM EDT118.000.050.000.100.00-502031.93%
CME170825P001190002017-08-14 1:01PM EDT119.000.150.000.100.00-355528.32%
CME170825P001200002017-08-07 3:28PM EDT120.000.270.250.40+0.02+8.00%251336.08%
CME170825P001210002017-08-17 3:50PM EDT121.000.150.050.200.00-5825.20%
CME170825P001220002017-08-18 11:54PM EDT122.000.110.100.250.00-202022.46%
CME170825P001230002017-08-09 1:42PM EDT123.000.551.151.600.00-81845.26%
CME170825P001240002017-08-18 2:44PM EDT124.000.570.400.65+0.27+90.00%1410920.97%
CME170825P001250002017-08-18 3:48PM EDT125.000.650.650.90+0.15+30.00%54418.56%
CME170825P001260002017-08-18 11:54PM EDT126.001.321.151.400.00-101918.19%
CME170825P001270002017-08-18 11:54PM EDT127.001.071.452.100.00-101018.92%