CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME181214C001500002018-12-11 9:48PM EST150.0041.5037.1041.500.00-260220.02%
CME181214C001775002018-11-02 10:24AM EST177.509.209.6014.000.00-45994.09%
CME181214C001800002018-12-10 2:18PM EST180.009.337.5011.500.00-104982.08%
CME181214C001825002018-12-10 2:55PM EST182.507.606.108.500.00-161160.50%
CME181214C001850002018-12-11 1:52PM EST185.006.544.505.60+1.64+33.47%1112241.09%
CME181214C001875002018-12-11 3:48PM EST187.504.102.603.20+1.00+32.26%174529.91%
CME181214C001900002018-12-11 3:58PM EST190.001.651.101.65-0.95-36.54%1512927.47%
CME181214C001925002018-12-11 3:54PM EST192.500.780.401.00-0.57-42.22%357331.49%
CME181214C001950002018-12-11 3:50PM EST195.000.380.100.35-0.32-45.71%1717328.81%
CME181214C001975002018-12-11 3:59PM EST197.500.050.000.25-0.25-83.33%1321134.03%
CME181214C002000002018-12-11 9:30AM EST200.000.250.000.30+0.05+25.00%54243.36%
CME181214C002025002018-12-10 2:12PM EST202.500.100.000.750.00-2553.52%
CME181214C002050002018-12-07 9:35AM EST205.000.150.000.750.00-1033560.74%
CME181214C002100002018-11-27 11:40AM EST210.000.090.000.750.00-2274.41%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME181214P001525002018-11-09 11:46PM EST152.500.100.000.800.00-55141.21%
CME181214P001550002018-11-14 3:59PM EST155.000.250.000.800.00-38132.42%
CME181214P001625002018-11-09 11:46PM EST162.500.500.000.100.00-202075.39%
CME181214P001650002018-11-23 12:05PM EST165.000.130.000.750.00-4996.58%
CME181214P001675002018-11-13 10:14AM EST167.500.850.000.750.00-2288.09%
CME181214P001700002018-11-13 10:20AM EST170.000.900.000.200.00-3361.72%
CME181214P001725002018-11-20 10:33AM EST172.500.600.000.750.00-2271.09%
CME181214P001750002018-12-06 9:53AM EST175.000.350.000.750.00-62162.60%
CME181214P001775002018-12-04 12:00PM EST177.500.350.000.500.00-2758.25%
CME181214P001800002018-12-10 12:58PM EST180.000.400.000.500.00-13448.98%
CME181214P001825002018-12-10 1:45PM EST182.500.770.050.650.00-512543.16%
CME181214P001850002018-12-11 3:58PM EST185.000.530.300.70-0.64-54.70%28533.67%
CME181214P001875002018-12-10 2:41PM EST187.501.300.201.500.00-2013034.77%
CME181214P001900002018-12-10 1:58PM EST190.002.810.352.700.00-56135.67%
CME181214P001925002018-12-06 10:33AM EST192.506.403.204.400.00-22638.23%
CME181214P001950002018-11-16 12:28PM EST195.004.705.006.800.00-476148.44%
CME181214P001975002018-12-04 10:05AM EST197.509.006.3010.500.00-21980.42%