CME Group Options Chain (NASDAQ:CME)

$212.35

-0.48 (-0.23 %)

(As of 10/15/2019 03:24 AM ET)

Add

Compare

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

CME Group (NASDAQ:CME) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$310.00	$0.025	Call	0	0	1.30523 (+0.325555)	0.00347
10/18/2019	$300.00	$0.025	Call	0	1	1.2034 (+0.301261)	0.003692
10/18/2019	$290.00	$0.025	Call	0	0	1.09399 (+0.271899)	0.003874
10/18/2019	$280.00	$0.025	Call	0	0	0.985501 (+0.244311)	0.004296
10/18/2019	$270.00	$0.025	Call	0	0	0.858403 (+0.215268)	0.004313
10/18/2019	$260.00	$0.025	Call	0	1,541	0.737998 (+0.140896)	0.004937
10/18/2019	$250.00	$0.050	Call	0	3,268	0.667188 (+0.14619)	0.010715
10/18/2019	$245.00	$0.050	Call	0	0	0.598061 (+0.095983)	0.012187
10/18/2019	$242.50	$0.075	Call	0	0	0.585282	0.016409
10/18/2019	$240.00	$0.025	Call	0	1,205	0.478858 (+0.09494)	0.007883
10/18/2019	$237.50	$0.100	Call	0	5	0.528762	0.02317
10/18/2019	$235.00	$0.025	Call	0	35	0.401709 (+0.104269)	0.008513
10/18/2019	$232.50	$0.125	Call	0	0	0.460303 (+0.119885)	0.031818
10/18/2019	$230.00	$0.025	Call	3	1,575 (-19)	0.326281 (+0.086008)	0.010253
10/18/2019	$227.50	$0.075	Call	0	92 (+1)	0.336865 (+0.089539)	0.026609
10/18/2019	$225.00	$0.100	Call	0	94 (-4)	0.306394 (+0.082544)	0.037191
10/18/2019	$222.50	$0.075	Call	0	43 (+36)	0.244152 (+0.028213)	0.035202
10/18/2019	$220.00	$0.175	Call	311	567 (-1)	0.233152 (+0.032123)	0.075946
10/18/2019	$217.50	$0.375	Call	10	154 (+7)	0.218012 (+0.009217)	0.150739
10/18/2019	$215.00	$0.975	Call	53	149 (+57)	0.226599 (+0.024429)	0.306472
10/18/2019	$212.50	$2.125	Call	126	241 (+199)	0.246495 (+0.035071)	0.496097
10/18/2019	$210.00	$3.650	Call	0	403 (+22)	0.257086 (+0.033054)	0.666924
10/18/2019	$207.50	$5.650	Call	0	58 (+10)	0.28395 (+0.033478)	0.787041
10/18/2019	$205.00	$7.900	Call	0	13 (+10)	0.320329 (+0.045025)	0.857878
10/18/2019	$202.50	$10.350	Call	0	11	0.382352 (+0.049387)	0.886792
10/18/2019	$200.00	$12.650	Call	14	150	0.394169 (+0.052135)	0.929981
10/18/2019	$197.50	$14.900	Call	0	1	0.305552 (-0.075614)	0.98888
10/18/2019	$195.00	$17.550	Call	0	0	0.474387 (-0.003194)	0.959388
10/18/2019	$192.50	$20.000	Call	0	0	0.501864 (-0.028116)	0.971057
10/18/2019	$190.00	$22.600	Call	14	15	0.6187 (+0.062032)	0.960054
10/18/2019	$187.50	$24.900	Call	0	0	0.496382 (-0.117044)	0.992312
10/18/2019	$185.00	$27.450	Call	0	1	0.620374 (-0.005621)	0.984513
10/18/2019	$180.00	$32.500	Call	0	20	0.781742 (+0.09836)	0.980397
10/18/2019	$175.00	$37.450	Call	0	0	0.83488 (+0.082269)	0.988042
10/18/2019	$170.00	$42.400	Call	0	0
10/18/2019	$165.00	$47.350	Call	0	0	5.2E-05 (-0.830494)	1
10/18/2019	$160.00	$52.350	Call	0	0	7.7E-05 (-0.958391)	1
10/18/2019	$155.00	$57.400	Call	0	0	1.15383 (+0.101003)	0.996181
10/18/2019	$150.00	$62.500	Call	0	2	1.50121 (+0.351472)	0.989024
10/18/2019	$145.00	$67.500	Call	0	0	1.63176 (+0.241694)	0.989815
10/18/2019	$310.00	$97.750	Put	0	0	1.53218	-0.989965
10/18/2019	$300.00	$87.850	Put	0	0	1.54492	-0.982194
10/18/2019	$290.00	$77.800	Put	0	0	1.37325	-0.984505
10/18/2019	$280.00	$67.750	Put	0	0	1.1797	-0.987507
10/18/2019	$270.00	$57.850	Put	0	0	1.13132	-0.976869
10/18/2019	$260.00	$47.850	Put	0	0	0.982923	-0.97389
10/18/2019	$250.00	$37.850	Put	0	0	0.828396	-0.969692
10/18/2019	$245.00	$32.650	Put	0	0	0.416042	-1
10/18/2019	$242.50	$30.150	Put	0	0	0.366042	-1
10/18/2019	$240.00	$27.700	Put	0	0	0.543037 (+0.082573)	-0.98579
10/18/2019	$237.50	$25.150	Put	0	0	0.366042	-1
10/18/2019	$235.00	$22.700	Put	0	0	0.459077	-0.983675
10/18/2019	$232.50	$20.300	Put	0	0	0.488639	-0.96236
10/18/2019	$230.00	$17.700	Put	0	0	0.373583	-0.980423
10/18/2019	$227.50	$15.150	Put	0	0	0.16793	-1
10/18/2019	$225.00	$12.750	Put	0	0	0.316406	-0.960769
10/18/2019	$222.50	$10.150	Put	0	10	0.16793 (+0.000767)	-0.999835
10/18/2019	$220.00	$7.400	Put	0	183
10/18/2019	$217.50	$5.500	Put	14	30 (+8)	0.21793 (+0.014829)	-0.853003
10/18/2019	$215.00	$3.600	Put	8	63 (+19)	0.224588 (+0.021319)	-0.695523
10/18/2019	$212.50	$2.150	Put	6	82 (+45)	0.235898 (+0.022641)	-0.504956
10/18/2019	$210.00	$1.200	Put	8	731 (-6)	0.247674 (+0.024041)	-0.327213
10/18/2019	$207.50	$0.700	Put	16	83 (+20)	0.271911 (+0.035273)	-0.202461
10/18/2019	$205.00	$0.400	Put	4	98 (+6)	0.295703 (+0.038281)	-0.121101
10/18/2019	$202.50	$0.275	Put	0	38 (+3)	0.329836 (+0.051011)	-0.079962
10/18/2019	$200.00	$0.150	Put	10	305 (+6)	0.345293 (+0.035067)	-0.045821
10/18/2019	$197.50	$0.000	Put	0	11		0
10/18/2019	$195.00	$0.325	Put	6	93 (-2)	0.543827 (+0.177421)	-0.060575
10/18/2019	$192.50	$0.000	Put	0	12		0
10/18/2019	$190.00	$0.075	Put	0	1,474	0.515659 (-0.021646)	-0.017451
10/18/2019	$187.50	$0.000	Put	0	10		0
10/18/2019	$185.00	$0.000	Put	0	1,089		0
10/18/2019	$180.00	$0.025	Put	0	24	0.639393	-0.005403
10/18/2019	$175.00	$0.050	Put	0	5	0.794021 (+0.110427)	-0.008083
10/18/2019	$170.00	$0.050	Put	0	0	0.898277 (+0.17008)	-0.007222
10/18/2019	$165.00	$0.025	Put	0	5	0.945152 (+0.179455)	-0.003629
10/18/2019	$160.00	$0.025	Put	0	129	1.05374 (+0.255299)	-0.003384
10/18/2019	$155.00	$0.025	Put	0	67	1.15623 (+0.281229)	-0.003094
10/18/2019	$150.00	$0.025	Put	0	50	1.25678 (+0.297894)	-0.00277
10/18/2019	$145.00	$0.025	Put	0	235	1.36859 (+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

CME Group Options Chain (NASDAQ:CME)

Adding

Adding

Adding CME Group Inc

Options Chain

CME Group (NASDAQ:CME) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources