Log in

CME Group Options Chain (NASDAQ:CME)

$212.35
-0.48 (-0.23 %)
(As of 10/15/2019 03:24 AM ET)
Today's Range
$212.01
Now: $212.35
$214.89
50-Day Range
$203.27
MA: $213.72
$224.16
52-Week Range
$161.05
Now: $212.35
$224.91
Volume785,200 shs
Average Volume1.53 million shs
Market Capitalization$76.04 billion
P/E Ratio31.14
Dividend Yield1.41%
Beta0.2

Options Chain

CME Group (NASDAQ:CME) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$310.00$0.025Call001.30523 (+0.325555)0.00347
10/18/2019$300.00$0.025Call011.2034 (+0.301261)0.003692
10/18/2019$290.00$0.025Call001.09399 (+0.271899)0.003874
10/18/2019$280.00$0.025Call000.985501 (+0.244311)0.004296
10/18/2019$270.00$0.025Call000.858403 (+0.215268)0.004313
10/18/2019$260.00$0.025Call01,5410.737998 (+0.140896)0.004937
10/18/2019$250.00$0.050Call03,2680.667188 (+0.14619)0.010715
10/18/2019$245.00$0.050Call000.598061 (+0.095983)0.012187
10/18/2019$242.50$0.075Call000.5852820.016409
10/18/2019$240.00$0.025Call01,2050.478858 (+0.09494)0.007883
10/18/2019$237.50$0.100Call050.5287620.02317
10/18/2019$235.00$0.025Call0350.401709 (+0.104269)0.008513
10/18/2019$232.50$0.125Call000.460303 (+0.119885)0.031818
10/18/2019$230.00$0.025Call31,575 (-19)0.326281 (+0.086008)0.010253
10/18/2019$227.50$0.075Call092 (+1)0.336865 (+0.089539)0.026609
10/18/2019$225.00$0.100Call094 (-4)0.306394 (+0.082544)0.037191
10/18/2019$222.50$0.075Call043 (+36)0.244152 (+0.028213)0.035202
10/18/2019$220.00$0.175Call311567 (-1)0.233152 (+0.032123)0.075946
10/18/2019$217.50$0.375Call10154 (+7)0.218012 (+0.009217)0.150739
10/18/2019$215.00$0.975Call53149 (+57)0.226599 (+0.024429)0.306472
10/18/2019$212.50$2.125Call126241 (+199)0.246495 (+0.035071)0.496097
10/18/2019$210.00$3.650Call0403 (+22)0.257086 (+0.033054)0.666924
10/18/2019$207.50$5.650Call058 (+10)0.28395 (+0.033478)0.787041
10/18/2019$205.00$7.900Call013 (+10)0.320329 (+0.045025)0.857878
10/18/2019$202.50$10.350Call0110.382352 (+0.049387)0.886792
10/18/2019$200.00$12.650Call141500.394169 (+0.052135)0.929981
10/18/2019$197.50$14.900Call010.305552 (-0.075614)0.98888
10/18/2019$195.00$17.550Call000.474387 (-0.003194)0.959388
10/18/2019$192.50$20.000Call000.501864 (-0.028116)0.971057
10/18/2019$190.00$22.600Call14150.6187 (+0.062032)0.960054
10/18/2019$187.50$24.900Call000.496382 (-0.117044)0.992312
10/18/2019$185.00$27.450Call010.620374 (-0.005621)0.984513
10/18/2019$180.00$32.500Call0200.781742 (+0.09836)0.980397
10/18/2019$175.00$37.450Call000.83488 (+0.082269)0.988042
10/18/2019$170.00$42.400Call00
10/18/2019$165.00$47.350Call005.2E-05 (-0.830494)1
10/18/2019$160.00$52.350Call007.7E-05 (-0.958391)1
10/18/2019$155.00$57.400Call001.15383 (+0.101003)0.996181
10/18/2019$150.00$62.500Call021.50121 (+0.351472)0.989024
10/18/2019$145.00$67.500Call001.63176 (+0.241694)0.989815
10/18/2019$310.00$97.750Put001.53218-0.989965
10/18/2019$300.00$87.850Put001.54492-0.982194
10/18/2019$290.00$77.800Put001.37325-0.984505
10/18/2019$280.00$67.750Put001.1797-0.987507
10/18/2019$270.00$57.850Put001.13132-0.976869
10/18/2019$260.00$47.850Put000.982923-0.97389
10/18/2019$250.00$37.850Put000.828396-0.969692
10/18/2019$245.00$32.650Put000.416042-1
10/18/2019$242.50$30.150Put000.366042-1
10/18/2019$240.00$27.700Put000.543037 (+0.082573)-0.98579
10/18/2019$237.50$25.150Put000.366042-1
10/18/2019$235.00$22.700Put000.459077-0.983675
10/18/2019$232.50$20.300Put000.488639-0.96236
10/18/2019$230.00$17.700Put000.373583-0.980423
10/18/2019$227.50$15.150Put000.16793-1
10/18/2019$225.00$12.750Put000.316406-0.960769
10/18/2019$222.50$10.150Put0100.16793 (+0.000767)-0.999835
10/18/2019$220.00$7.400Put0183
10/18/2019$217.50$5.500Put1430 (+8)0.21793 (+0.014829)-0.853003
10/18/2019$215.00$3.600Put863 (+19)0.224588 (+0.021319)-0.695523
10/18/2019$212.50$2.150Put682 (+45)0.235898 (+0.022641)-0.504956
10/18/2019$210.00$1.200Put8731 (-6)0.247674 (+0.024041)-0.327213
10/18/2019$207.50$0.700Put1683 (+20)0.271911 (+0.035273)-0.202461
10/18/2019$205.00$0.400Put498 (+6)0.295703 (+0.038281)-0.121101
10/18/2019$202.50$0.275Put038 (+3)0.329836 (+0.051011)-0.079962
10/18/2019$200.00$0.150Put10305 (+6)0.345293 (+0.035067)-0.045821
10/18/2019$197.50$0.000Put0110
10/18/2019$195.00$0.325Put693 (-2)0.543827 (+0.177421)-0.060575
10/18/2019$192.50$0.000Put0120
10/18/2019$190.00$0.075Put01,4740.515659 (-0.021646)-0.017451
10/18/2019$187.50$0.000Put0100
10/18/2019$185.00$0.000Put01,0890
10/18/2019$180.00$0.025Put0240.639393-0.005403
10/18/2019$175.00$0.050Put050.794021 (+0.110427)-0.008083
10/18/2019$170.00$0.050Put000.898277 (+0.17008)-0.007222
10/18/2019$165.00$0.025Put050.945152 (+0.179455)-0.003629
10/18/2019$160.00$0.025Put01291.05374 (+0.255299)-0.003384
10/18/2019$155.00$0.025Put0671.15623 (+0.281229)-0.003094
10/18/2019$150.00$0.025Put0501.25678 (+0.297894)-0.00277
10/18/2019$145.00$0.025Put02351.36859 (+0.328767)-0.002585
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 by MarketBeat.com Staff

Featured Article: Market Perform

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel