CMI - Cummins Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI180601C001300002018-05-25 11:46PM EDT130.0021.7716.1016.800.00-101065.04%
CMI180601C001360002018-05-25 11:46PM EDT136.0013.609.9011.700.00-101070.51%
CMI180601C001390002018-05-25 11:46PM EDT139.0011.036.808.600.00-101054.88%
CMI180601C001400002018-05-04 11:57PM EDT140.005.606.106.400.00-400.00%
CMI180601C001420002018-05-14 1:32PM EDT142.003.903.704.10+0.10+2.63%110.00%
CMI180601C001430002018-05-07 11:05AM EDT143.005.494.304.700.00-2237.70%
CMI180601C001440002018-05-10 11:29AM EDT144.003.793.604.000.00-12837.31%
CMI180601C001450002018-05-22 1:44PM EDT145.005.232.452.650.00-101226.07%
CMI180601C001460002018-05-25 3:45PM EDT146.001.841.802.05-1.86-50.27%113225.88%
CMI180601C001470002018-05-25 12:18PM EDT147.001.401.301.50-1.62-53.64%573325.10%
CMI180601C001480002018-05-25 3:50PM EDT148.000.920.851.05-1.52-62.30%144524.44%
CMI180601C001490002018-05-25 3:53PM EDT149.000.580.550.70-0.67-53.60%177023.85%
CMI180601C001500002018-05-25 3:27PM EDT150.000.410.350.45-0.70-63.06%3515223.49%
CMI180601C001525002018-05-25 12:58PM EDT152.500.150.050.15-0.30-66.67%1659124.12%
CMI180601C001550002018-05-25 1:11PM EDT155.000.060.000.10-0.16-72.73%104728.71%
CMI180601C001575002018-05-24 2:47PM EDT157.500.050.000.050.00-41031.25%
CMI180601C001600002018-05-21 10:29AM EDT160.000.120.000.050.00-31136.72%
CMI180601C001625002018-05-23 10:01AM EDT162.500.420.000.050.00-11442.19%
CMI180601C001650002018-05-03 3:04PM EDT165.000.120.000.950.00-21872.12%
CMI180601C001675002018-05-25 12:50PM EDT167.500.010.000.05-0.07-87.50%105552.34%
CMI180601C001700002018-05-03 3:04PM EDT170.000.040.001.050.00-2487.30%
CMI180601C001725002018-05-03 3:07PM EDT172.500.030.000.150.00-2365.82%
CMI180601C001750002018-05-09 12:03PM EDT175.000.050.000.150.00-1670.70%
CMI180601C001775002018-05-01 10:41AM EDT177.500.080.000.100.00-131271.48%
CMI180601C001800002018-04-20 11:56PM EDT180.002.300.500.600.00-77112.79%
CMI180601C001850002018-04-27 1:17PM EDT185.000.500.200.300.00-20106.84%
CMI180601C001950002018-05-18 3:58PM EDT195.000.060.000.20-0.32-84.21%11109.96%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI180601P001250002018-05-14 2:46PM EDT125.000.100.050.15-0.15-60.00%10268.95%
CMI180601P001300002018-05-22 3:07PM EDT130.000.030.000.050.00-101048.63%
CMI180601P001330002018-05-18 11:13AM EDT133.000.090.000.15-1.59-94.64%1149.02%
CMI180601P001340002018-05-18 11:13AM EDT134.000.110.050.15-1.76-94.12%1145.90%
CMI180601P001350002018-05-25 3:37PM EDT135.000.020.000.05-0.06-75.00%104835.16%
CMI180601P001370002018-05-04 11:57PM EDT137.001.951.451.650.00-202074.32%
CMI180601P001380002018-05-25 10:38AM EDT138.000.050.000.10-0.20-80.00%11030.66%
CMI180601P001400002018-05-25 3:37PM EDT140.000.160.100.20-0.05-23.81%1745928.96%
CMI180601P001410002018-05-08 9:39AM EDT141.002.101.401.650.00-101154.30%
CMI180601P001420002018-05-23 11:23AM EDT142.000.450.250.400.00-61027.44%
CMI180601P001430002018-05-25 3:58PM EDT143.000.460.400.55+0.21+84.00%1623126.47%
CMI180601P001440002018-05-25 3:53PM EDT144.000.630.600.75+0.31+96.88%351725.54%
CMI180601P001450002018-05-25 3:44PM EDT145.001.000.901.10+0.10+11.11%418125.93%
CMI180601P001460002018-05-25 10:57AM EDT146.001.151.251.50+0.40+53.33%31525.73%
CMI180601P001470002018-05-25 11:41AM EDT147.001.851.701.95+0.85+85.00%255124.95%
CMI180601P001480002018-05-25 10:09AM EDT148.001.452.252.50-0.79-35.27%13824.27%
CMI180601P001490002018-05-25 11:59AM EDT149.003.402.903.20+0.70+25.93%9324.56%
CMI180601P001500002018-05-25 2:25PM EDT150.003.983.704.30+0.55+16.03%223530.91%
CMI180601P001525002018-05-25 11:04AM EDT152.505.685.806.50+0.98+20.85%22435.06%
CMI180601P001550002018-05-25 10:42AM EDT155.007.597.809.40+3.04+66.81%21853.22%
CMI180601P001575002018-05-14 10:57AM EDT157.5013.3112.9015.40-1.39-9.46%411104.61%
CMI180601P001600002018-05-25 11:04AM EDT160.0013.0112.8014.70+1.49+12.93%31051.17%
CMI180601P001625002018-05-03 3:01PM EDT162.5019.4917.9020.200.00-224123.29%
CMI180601P001650002018-05-18 12:40PM EDT165.0016.4015.1017.00+7.48+83.86%2110.00%
CMI180601P001675002018-04-27 12:50PM EDT167.5010.579.9010.500.00-10100.00%
CMI180601P001700002018-04-20 11:56PM EDT170.006.686.707.200.00-100.00%
CMI180601P001725002018-04-27 1:03PM EDT172.507.8013.1014.100.00-440.00%