CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME190719C001500002019-07-11 2:01PM EDT150.0054.560.000.000.00-200.00%
CME190719C001650002019-06-07 12:23PM EDT165.0037.7235.6039.600.00-110.00%
CME190719C001750002019-06-21 11:09AM EDT175.0025.620.000.000.00-100.00%
CME190719C001800002019-07-12 9:56AM EDT180.0025.970.000.000.00-2000.00%
CME190719C001850002019-07-12 12:56PM EDT185.0022.190.000.000.00-100.00%
CME190719C001875002019-07-10 11:10AM EDT187.5014.700.000.000.00-800.00%
CME190719C001900002019-07-12 3:43PM EDT190.0016.600.000.000.00-2500.00%
CME190719C001925002019-07-05 10:37AM EDT192.509.400.000.000.00-500.00%
CME190719C001950002019-07-15 11:09AM EDT195.0010.840.000.000.00-200.00%
CME190719C001975002019-07-15 10:35AM EDT197.508.300.000.000.00-1000.00%
CME190719C002000002019-07-15 10:47AM EDT200.005.500.000.000.00-1100.00%
CME190719C002025002019-07-15 3:59PM EDT202.503.900.000.000.00-1400.00%
CME190719C002050002019-07-15 3:49PM EDT205.002.150.000.000.00-6700.00%
CME190719C002075002019-07-15 3:16PM EDT207.500.750.000.000.00-4301.56%
CME190719C002100002019-07-15 10:44AM EDT210.000.270.000.000.00-1906.25%
CME190719C002125002019-07-15 2:16PM EDT212.500.100.000.000.00-106.25%
CME190719C002150002019-07-15 10:09AM EDT215.000.110.000.000.00-1012.50%
CME190719C002200002019-07-11 2:05PM EDT220.000.050.000.000.00-30012.50%
CME190719C002250002019-07-01 12:45PM EDT225.000.060.000.000.00--025.00%
CME190719C002300002019-06-24 3:10PM EDT230.000.070.000.000.00--025.00%
CME190719C002400002019-07-12 12:48PM EDT240.000.060.000.000.00-2025.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME190719P001400002019-06-11 1:22PM EDT140.000.05-0.600.00-510210.65%
CME190719P001500002019-06-18 1:37PM EDT150.000.050.000.000.00-20050.00%
CME190719P001600002019-06-17 2:02PM EDT160.000.140.000.000.00-3050.00%
CME190719P001650002019-07-05 10:02AM EDT165.000.100.000.000.00-4050.00%
CME190719P001700002019-06-28 11:40AM EDT170.000.060.000.000.00-1050.00%
CME190719P001750002019-07-11 12:53PM EDT175.000.050.000.000.00-2025.00%
CME190719P001800002019-07-11 12:53PM EDT180.000.020.000.000.00-3025.00%
CME190719P001825002019-07-05 10:31AM EDT182.500.100.000.000.00-7025.00%
CME190719P001850002019-07-11 10:22AM EDT185.000.050.000.000.00-1025.00%
CME190719P001875002019-07-08 3:39PM EDT187.500.080.000.000.00-1025.00%
CME190719P001900002019-07-11 12:59PM EDT190.000.040.000.000.00-4012.50%
CME190719P001925002019-07-08 3:39PM EDT192.500.210.000.000.00-3012.50%
CME190719P001950002019-07-11 11:47AM EDT195.000.090.000.000.00-2012.50%
CME190719P001975002019-07-15 9:41AM EDT197.500.020.000.000.00-2012.50%
CME190719P002000002019-07-15 9:41AM EDT200.000.150.000.000.00-206.25%
CME190719P002025002019-07-15 9:35AM EDT202.500.450.000.000.00-603.13%
CME190719P002050002019-07-15 10:08AM EDT205.000.860.000.000.00-5101.56%
CME190719P002075002019-07-15 10:08AM EDT207.501.940.000.000.00-100.00%
CME190719P002100002019-07-15 2:48PM EDT210.004.000.000.000.00-7700.00%
CME190719P002125002019-07-12 12:32PM EDT212.505.300.000.000.00-800.00%