CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME191025C001925002019-10-11 3:26PM EDT192.5021.7519.1020.200.00-20400.00%
CME191025C002025002019-10-08 1:16PM EDT202.5011.149.4010.500.00-330.00%
CME191025C002050002019-10-18 9:45AM EDT205.008.677.407.80+0.20+2.36%10170.00%
CME191025C002075002019-10-18 10:59AM EDT207.505.305.105.60-0.80-13.11%14410.00%
CME191025C002100002019-10-18 3:57PM EDT210.004.233.303.70+0.23+5.75%36614.14%
CME191025C002125002019-10-18 3:37PM EDT212.502.851.852.00+0.35+14.00%2811013.97%
CME191025C002150002019-10-18 3:57PM EDT215.001.200.850.95-0.20-14.29%1920814.48%
CME191025C002175002019-10-18 3:35PM EDT217.500.550.300.40+0.05+10.00%211515.06%
CME191025C002200002019-10-18 3:57PM EDT220.000.250.100.25+0.04+19.05%536417.73%
CME191025C002225002019-10-18 1:57PM EDT222.500.070.000.15-0.06-46.15%272119.73%
CME191025C002250002019-10-18 1:57PM EDT225.000.070.000.25-0.07-50.00%1249826.47%
CME191025C002275002019-10-14 1:08PM EDT227.500.150.000.250.00-21630.57%
CME191025C002300002019-10-01 3:07PM EDT230.000.330.000.250.00-32334.47%
CME191025C002375002019-09-30 3:54PM EDT237.500.280.000.200.00-1143.65%
CME191025C002400002019-09-16 12:14AM EDT240.000.510.000.300.00--150.73%
CME191025C002450002019-09-16 12:14AM EDT245.000.400.000.250.00--3055.76%
CME191025C002500002019-09-06 2:18PM EDT250.000.450.000.400.00-30059.86%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME191025P001750002019-09-16 12:14AM EDT175.000.700.000.450.00--175.20%
CME191025P001800002019-10-02 2:43PM EDT180.000.450.000.250.00--1059.96%
CME191025P001875002019-10-02 10:11AM EDT187.500.650.000.600.00--255.42%
CME191025P001900002019-09-16 12:14AM EDT190.001.750.001.050.00--857.32%
CME191025P001925002019-10-10 10:18AM EDT192.500.350.200.750.00-1150.98%
CME191025P001950002019-10-07 10:08AM EDT195.000.580.100.300.00-21541.31%
CME191025P001975002019-10-16 9:57AM EDT197.500.400.150.350.00-11037.89%
CME191025P002000002019-10-18 3:40PM EDT200.000.100.100.25-0.25-71.43%41430.52%
CME191025P002025002019-10-16 11:22AM EDT202.500.550.200.350.00-11528.03%
CME191025P002050002019-10-18 3:49PM EDT205.000.280.350.55-0.12-30.00%630026.29%
CME191025P002075002019-10-18 3:59PM EDT207.500.550.650.85-0.55-50.00%44524.32%
CME191025P002100002019-10-18 3:49PM EDT210.000.771.251.40-0.58-42.96%35323.05%
CME191025P002125002019-10-18 3:12PM EDT212.501.402.252.40-0.80-36.36%524423.15%
CME191025P002150002019-10-18 3:40PM EDT215.002.503.604.10-3.40-57.63%22226.21%
CME191025P002175002019-10-18 3:31PM EDT217.504.305.706.10-9.05-67.79%21629.59%
CME191025P002200002019-10-15 11:17AM EDT220.007.357.708.500.00-11135.43%
CME191025P002225002019-10-09 2:47PM EDT222.508.509.8010.900.00-31440.58%
CME191025P002250002019-09-11 12:35PM EDT225.0021.8010.1014.500.00-2258.40%