CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME200131C001800002020-01-09 9:43AM EST180.0025.9028.6030.400.00-1061.67%
CME200131C001900002019-12-27 10:05AM EST190.0013.4019.0020.200.00-8059.18%
CME200131C001950002020-01-15 9:54AM EST195.0010.8014.0015.500.00-12051.98%
CME200131C001975002019-12-30 1:20PM EST197.505.5610.6013.000.00--045.65%
CME200131C002000002020-01-23 10:35AM EST200.009.308.9010.100.00-2033.91%
CME200131C002025002020-01-21 2:50PM EST202.505.706.707.700.00-1028.91%
CME200131C002050002020-01-23 3:52PM EST205.004.205.005.300.00-10023.24%
CME200131C002075002020-01-23 3:46PM EST207.503.303.003.30+0.70+26.92%25020.22%
CME200131C002100002020-01-24 9:33AM EST210.001.501.551.75+0.23+18.11%1018.20%
CME200131C002125002020-01-23 1:03PM EST212.500.500.650.800.00-15017.38%
CME200131C002150002020-01-23 2:59PM EST215.000.180.200.350.00-8017.68%
CME200131C002175002020-01-21 12:33PM EST217.500.100.050.150.00-12018.36%
CME200131C002200002020-01-23 2:59PM EST220.000.050.000.150.00-2022.46%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME200131P001725002020-01-16 10:12AM EST172.500.110.000.050.00-1054.69%
CME200131P001750002019-12-23 3:29PM EST175.000.050.050.050.00-4055.47%
CME200131P001800002020-01-07 3:12PM EST180.000.130.000.150.00-1050.39%
CME200131P001850002020-01-07 3:12PM EST185.000.250.000.250.00-1051.86%
CME200131P001875002020-01-15 11:39AM EST187.500.100.000.200.00-11045.22%
CME200131P001900002020-01-21 10:09AM EST190.000.010.000.250.00-2042.58%
CME200131P001925002020-01-23 1:46PM EST192.500.100.100.300.00-3039.36%
CME200131P001950002020-01-23 2:59PM EST195.000.100.100.200.00-3031.59%
CME200131P001975002020-01-23 12:18PM EST197.500.210.050.300.00-7029.59%
CME200131P002000002020-01-23 2:59PM EST200.000.270.150.250.00-18023.49%
CME200131P002025002020-01-23 1:03PM EST202.500.620.250.450.00-12021.97%
CME200131P002050002020-01-23 12:29PM EST205.001.060.550.700.00-18019.24%
CME200131P002075002020-01-23 1:43PM EST207.501.901.101.350.00-20018.30%
CME200131P002100002020-01-23 10:05AM EST210.002.752.102.300.00-3016.37%
CME200131P002125002019-12-23 10:59AM EST212.5011.803.503.900.00--015.67%
CME200131P002250002019-12-23 12:11AM EST225.0022.0014.9016.300.00-10040.11%
CME200131P002275002019-12-23 12:11AM EST227.5024.4017.2018.700.00-10042.29%