CMI - Cummins Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI180420C001300002018-04-05 9:39AM EDT130.0032.5027.9028.400.00-220.00%
CMI180420C001400002018-04-16 11:01AM EDT140.0026.750.000.000.00-10330.00%
CMI180420C001420002018-04-13 11:55PM EDT142.0017.2018.4022.400.00-110.00%
CMI180420C001450002018-04-17 10:32AM EDT145.0022.550.000.000.00-20230.00%
CMI180420C001480002018-03-23 11:53PM EDT148.0010.409.6010.100.00-1900.00%
CMI180420C001500002018-04-17 10:48AM EDT150.0018.100.000.000.00-1530.00%
CMI180420C001525002018-04-16 2:12PM EDT152.5014.030.000.000.00-40200.00%
CMI180420C001550002018-04-16 10:35AM EDT155.0012.130.000.000.00-101160.00%
CMI180420C001575002018-04-18 1:46PM EDT157.5014.290.000.000.00-32090.00%
CMI180420C001600002018-04-18 3:03PM EDT160.0011.850.000.000.00-424840.00%
CMI180420C001625002018-04-18 1:26PM EDT162.509.230.000.000.00-17770.00%
CMI180420C001650002018-04-18 1:46PM EDT165.006.850.000.000.00-341,1450.00%
CMI180420C001675002018-04-18 3:37PM EDT167.503.900.000.000.00-596510.00%
CMI180420C001700002018-04-18 2:52PM EDT170.002.500.000.000.00-1741,1350.00%
CMI180420C001725002018-04-18 2:31PM EDT172.500.800.000.000.00-3203983.13%
CMI180420C001750002018-04-18 3:49PM EDT175.000.150.000.000.00-3194476.25%
CMI180420C001775002018-04-17 11:49AM EDT177.500.100.000.000.00-4812.50%
CMI180420C001800002018-04-16 11:01AM EDT180.000.050.100.000.00-1516112.50%
CMI180420C001850002018-04-04 2:18PM EDT185.000.020.000.10-0.02-50.00%18152.34%
CMI180420C001900002018-03-22 9:31AM EDT190.000.050.000.100.00-14166.80%
CMI180420C001950002018-03-06 2:02PM EDT195.000.100.000.150.00-4785.16%
CMI180420C002000002018-03-07 3:50PM EDT200.000.050.000.15-0.05-50.00%1198.83%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI180420P001200002018-02-26 7:09PM EDT120.000.100.050.150.00-50213.28%
CMI180420P001250002018-03-16 11:48AM EDT125.000.080.000.20-0.29-78.38%11191.41%
CMI180420P001300002018-03-28 1:16PM EDT130.000.150.000.150.00-61163.28%
CMI180420P001350002018-04-10 10:47AM EDT135.000.050.000.050.00-219125.00%
CMI180420P001400002018-04-16 3:58PM EDT140.000.020.000.000.00-110050.00%
CMI180420P001420002018-03-19 3:04PM EDT142.000.550.600.800.00-90175.20%
CMI180420P001430002018-03-23 11:53PM EDT143.000.651.001.150.00-2020189.84%
CMI180420P001450002018-04-16 3:06PM EDT145.000.040.050.000.00-247590.63%
CMI180420P001470002018-04-16 10:01AM EDT147.000.050.000.000.00-51050.00%
CMI180420P001480002018-04-13 2:39PM EDT148.000.050.000.10-0.25-83.33%307187.89%
CMI180420P001490002018-04-06 1:23PM EDT149.000.600.751.00-0.30-33.33%11147.46%
CMI180420P001500002018-04-17 12:06PM EDT150.000.010.000.000.00-365050.00%
CMI180420P001525002018-04-18 9:46AM EDT152.500.040.000.000.00-176425.00%
CMI180420P001550002018-04-18 2:21PM EDT155.000.010.000.000.00-11,10425.00%
CMI180420P001575002018-04-16 2:08PM EDT157.500.100.000.000.00-5143925.00%
CMI180420P001600002018-04-18 3:47PM EDT160.000.020.000.000.00-61,91925.00%
CMI180420P001625002018-04-18 3:47PM EDT162.500.050.000.000.00-152012.50%
CMI180420P001650002018-04-18 3:57PM EDT165.000.120.000.000.00-5848412.50%
CMI180420P001675002018-04-19 8:10AM EDT167.500.300.000.000.00-14466.25%
CMI180420P001700002018-04-18 3:56PM EDT170.000.940.000.000.00-1585971.56%
CMI180420P001725002018-04-19 8:10AM EDT172.502.400.000.000.00-110.00%
CMI180420P001750002018-04-10 1:37PM EDT175.0013.1111.5013.900.00-9522205.52%
CMI180420P001800002018-03-03 12:57AM EDT180.0024.5020.4022.300.00-11316.55%
CMI180420P001900002018-02-24 12:50AM EDT190.0024.0619.5021.100.00-11128.37%