CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME190222C001700002019-02-15 1:03PM EST170.005.235.206.40-3.44-39.68%241030.86%
CME190222C001725002019-02-15 3:55PM EST172.503.103.303.90-4.99-61.68%33122.32%
CME190222C001750002019-02-15 3:55PM EST175.001.651.701.85-5.35-76.43%1051216.97%
CME190222C001775002019-02-15 3:54PM EST177.500.530.400.85-1.57-74.76%571617.41%
CME190222C001800002019-02-15 3:49PM EST180.000.150.150.30-0.95-86.36%453517.24%
CME190222C001825002019-02-15 3:12PM EST182.500.080.000.15-0.32-80.00%22386119.43%
CME190222C001850002019-02-15 3:59PM EST185.000.050.000.10-0.55-91.67%513722.46%
CME190222C001875002019-02-15 12:50PM EST187.500.050.000.05-0.02-28.57%63024.02%
CME190222C001900002019-02-15 9:46AM EST190.000.050.000.15-0.07-58.33%107233.69%
CME190222C001925002019-02-14 3:15PM EST192.500.040.000.900.00-25157.96%
CME190222C001950002019-02-08 10:53AM EST195.000.240.001.750.00-0362.94%
CME190222C001975002019-01-18 11:55PM EST197.500.500.002.050.00-0271.29%
CME190222C002000002019-01-10 3:13PM EST200.000.550.000.900.00-01262.31%
CME190222C002025002019-01-23 2:33PM EST202.500.400.001.050.00-01069.04%
CME190222C002050002019-01-15 11:27AM EST205.000.480.002.050.00-01086.43%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME190222P001600002019-01-15 11:27AM EST160.000.380.000.150.00-01038.28%
CME190222P001625002019-02-08 3:39PM EST162.500.600.000.150.00-0532.91%
CME190222P001650002019-02-15 1:10PM EST165.000.150.050.15-0.25-62.50%213327.54%
CME190222P001675002019-02-15 12:24PM EST167.500.270.150.30-0.23-46.00%13926.17%
CME190222P001700002019-02-15 3:54PM EST170.000.430.250.45-0.27-38.57%1992922.58%
CME190222P001725002019-02-15 3:53PM EST172.500.890.450.80-0.27-23.28%616019.87%
CME190222P001750002019-02-15 3:54PM EST175.001.851.101.50+0.24+14.91%587917.48%
CME190222P001775002019-02-15 3:55PM EST177.503.202.552.95+1.60+100.00%214917.41%
CME190222P001800002019-02-15 2:07PM EST180.005.874.405.00+2.77+89.35%74118.97%
CME190222P001825002019-02-14 11:59AM EST182.503.355.509.600.00-1821753.76%
CME190222P001850002019-02-08 3:45PM EST185.008.198.0011.900.00-01559.28%
CME190222P001875002019-02-07 11:31AM EST187.5013.0010.4014.600.00-0469.24%
CME190222P001900002019-01-31 9:38AM EST190.0011.1312.7016.600.00-0069.53%
CME190222P002200002019-01-25 1:05PM EST220.0032.9842.5046.800.00-0068.16%