NASDAQ:CME

CME Group Options Chain and Prices

$216.98

+0.28 (+0.13 %)

(As of 06/15/2021 12:00 AM ET)

Add

Compare

Today's Range

$216.12

▼

$217.83

50-Day Range

$201.02

▼

$218.76

52-Week Range

$146.89

▼

$221.82

Volume815,785 shs

Average Volume1.56 million shs

Market Capitalization$77.92 billion

P/E Ratio40.71

Dividend Yield1.66%

Beta0.44

Head

CME Group (NASDAQ:CME) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/18/2021	$320.00	$0.125	Call	0	0	0	0 (+0)	1.81836	0.011473	0
6/18/2021	$310.00	$0.025	Call	0	0	0	102 (+0)	1.42188	0.003434	0
6/18/2021	$300.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$290.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$280.00	$0.025	Call	0	0	0	326 (+0)	1.06094 (+0.153341)	0.004622	0
6/18/2021	$270.00	$0.125	Call	0	0	0	134 (+0)	1.12109	0.017859	0
6/18/2021	$260.00	$0.125	Call	0	0	0	838 (+0)	0.942273 (+0.115125)	0.019011	0
6/18/2021	$255.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$250.00	$0.125	Call	0	0	0	1599 (+0)	0.767612 (+0.094956)	0.022711	0
6/18/2021	$245.00	$0.000	Call	0	0	0	0 (+0)		0.0	0

6/18/2021	$242.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$240.00	$0.050	Call	0	0	0	1511 (+0)	0.50404 (+0.096618)	0.01449	0
6/18/2021	$237.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$235.00	$0.025	Call	0	0	0	0 (+0)	0.380433 (+0.050208)	0.010841	0
6/18/2021	$232.50	$0.025	Call	0	0	0	222 (+0)	0.331832	0.011264	0
6/18/2021	$230.00	$0.050	Call	4	0	1	643 (+0)	0.317187	0.022105	3
6/18/2021	$227.50	$0.000	Call	0	0	0	43 (+0)		0.0	0
6/18/2021	$225.00	$0.075	Call	1	1	0	203 (-2)	0.230469 (+0.004352)	0.042118	1
6/18/2021	$222.50	$0.100	Call	137	3	111	83 (+29)	0.181632 (+0.009598)	0.064589	19
6/18/2021	$220.00	$0.400	Call	118	15	90	1385 (+9)	0.181047 (+0.003751)	0.202172	25
6/18/2021	$217.50	$1.175	Call	34	14	18	276 (+63)	0.180707 (-0.000624)	0.445166	17
6/18/2021	$215.00	$2.625	Call	35	3	14	178 (+5)	0.181883 (-0.005669)	0.713696	10
6/18/2021	$212.50	$4.850	Call	3	0	3	109 (+1)	0.22942 (+0.000541)	0.84459	1
6/18/2021	$210.00	$6.800	Call	13	12	0	410 (+8)	0.0	1.0	4
6/18/2021	$207.50	$9.900	Call	0	0	0	0 (+0)	0.404351	0.891956	0
6/18/2021	$205.00	$12.150	Call	0	0	0	0 (+0)	0.389603	0.947986	0
6/18/2021	$202.50	$14.650	Call	0	0	0	0 (+0)	0.455867	0.954658	0
6/18/2021	$200.00	$16.650	Call	17	17	0	46 (+0)	0.0	1.0	2
6/18/2021	$197.50	$19.900	Call	0	0	0	0 (+0)	0.707603	0.932987	0
6/18/2021	$195.00	$22.400	Call	0	0	0	9 (+0)	0.781589	0.938554	0
6/18/2021	$192.50	$24.650	Call	0	0	0	0 (+0)	0.727469	0.967704	0
6/18/2021	$190.00	$27.200	Call	0	0	0	2 (+0)	0.817903	0.966208	0
6/18/2021	$185.00	$32.350	Call	0	0	0	0 (+0)	1.04979	0.957551	0
6/18/2021	$180.00	$37.150	Call	0	0	0	1 (+0)	1.04388	0.978395	0
6/18/2021	$175.00	$42.400	Call	0	0	0	0 (+0)	1.37659	0.962893	0
6/18/2021	$170.00	$47.200	Call	0	0	0	10 (+0)	1.36766	0.978818	0
6/18/2021	$165.00	$51.950	Call	0	0	0	1 (+0)			0
6/18/2021	$160.00	$57.150	Call	0	0	0	1 (+0)	1.60358	0.984925	0
6/18/2021	$155.00	$62.050	Call	0	0	0	0 (+0)	1.55957	0.992853	0
6/18/2021	$150.00	$66.900	Call	0	0	0	0 (+0)			0
6/18/2021	$145.00	$72.050	Call	0	0	0	0 (+0)	1.82067	0.994207	0
6/18/2021	$140.00	$77.150	Call	0	0	0	0 (+0)	2.19857	0.989217	0
6/18/2021	$135.00	$82.050	Call	0	0	0	0 (+0)	2.11193	0.994975	0
6/18/2021	$130.00	$87.050	Call	0	0	0	0 (+0)	2.26496	0.995304	0
6/18/2021	$125.00	$92.050	Call	0	0	0	0 (+0)	2.42353	0.995602	0
6/18/2021	$120.00	$97.000	Call	0	0	0	0 (+0)	2.31286	0.998303	0
6/18/2021	$115.00	$102.050	Call	0	0	0	0 (+0)	2.80034	0.995701	0
6/18/2021	$110.00	$107.000	Call	0	0	0	0 (+0)	2.64637	0.998418	0
6/18/2021	$105.00	$112.100	Call	0	0	0	0 (+0)	3.3528	0.994456	0
6/18/2021	$100.00	$117.100	Call	0	0	0	0 (+0)	3.5609	0.99478	0
6/18/2021	$95.00	$122.000	Call	0	0	0	0 (+0)	3.18102	0.998686	0
6/18/2021	$90.00	$127.050	Call	0	0	0	0 (+0)	3.74241	0.997139	0
6/18/2021	$85.00	$132.050	Call	0	0	0	0 (+0)	4.07055	0.996775	0
6/18/2021	$80.00	$136.900	Call	0	0	0	0 (+0)			0
6/18/2021	$75.00	$142.100	Call	0	0	0	0 (+0)	4.75168	0.996334	0
6/18/2021	$320.00	$102.900	Put	0	0	0	0 (+0)			0
6/18/2021	$310.00	$93.000	Put	0	0	0	0 (+0)			0
6/18/2021	$300.00	$82.950	Put	0	0	0	0 (+0)			0
6/18/2021	$290.00	$72.900	Put	0	0	0	0 (+0)			0
6/18/2021	$280.00	$62.850	Put	0	0	0	0 (+0)			0
6/18/2021	$270.00	$52.600	Put	0	0	0	3 (+0)			0
6/18/2021	$260.00	$42.750	Put	0	0	0	0 (+0)			0
6/18/2021	$255.00	$37.850	Put	0	0	0	0 (+0)			0
6/18/2021	$250.00	$32.850	Put	0	0	0	0 (+0)			0
6/18/2021	$245.00	$27.700	Put	0	0	0	0 (+0)			0
6/18/2021	$242.50	$25.350	Put	0	0	0	0 (+0)			0
6/18/2021	$240.00	$22.700	Put	0	0	0	4 (+0)			0
6/18/2021	$237.50	$20.450	Put	0	0	0	0 (+0)			0
6/18/2021	$235.00	$17.950	Put	0	0	0	0 (+0)			0
6/18/2021	$232.50	$15.350	Put	0	0	0	0 (+0)			0
6/18/2021	$230.00	$12.450	Put	0	0	0	15 (+0)			0
6/18/2021	$227.50	$10.250	Put	0	0	0	0 (+0)			0
6/18/2021	$225.00	$7.900	Put	0	0	0	1 (+0)			0
6/18/2021	$222.50	$5.200	Put	0	0	0	14 (+0)			0
6/18/2021	$220.00	$3.300	Put	9	0	3	105 (+0)	0.157627 (-0.031735)	-0.831795	2
6/18/2021	$217.50	$1.850	Put	17	10	1	43 (+1)	0.199316 (-0.008432)	-0.548799	6
6/18/2021	$215.00	$0.800	Put	29	3	14	272 (+0)	0.203369 (-0.000678)	-0.306548	8
6/18/2021	$212.50	$0.350	Put	12	0	0	102 (+10)	0.225098 (+0.013249)	-0.149426	2
6/18/2021	$210.00	$0.200	Put	32	0	8	718 (+34)	0.263413 (+0.023308)	-0.082322	6
6/18/2021	$207.50	$0.000	Put	17	0	0	51 (+0)	0.331056 (+0.053317)	0.0	1
6/18/2021	$205.00	$0.000	Put	0	0	0	32 (+3)		0.0	0
6/18/2021	$202.50	$0.000	Put	0	0	0	13 (+0)		0.0	0
6/18/2021	$200.00	$0.100	Put	2	1	0	479 (+0)	0.480288	-0.02701	2
6/18/2021	$197.50	$0.000	Put	0	0	0	6 (+0)		0.0	0
6/18/2021	$195.00	$0.100	Put	1	0	0	297 (+0)	0.5989	-0.022032	1
6/18/2021	$192.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
6/18/2021	$190.00	$0.125	Put	0	0	0	281 (+0)	0.746181 (+0.001074)	-0.021891	0
6/18/2021	$185.00	$0.100	Put	6	0	0	537 (+0)	0.844272	-0.015977	1
6/18/2021	$180.00	$0.100	Put	6	0	0	1125 (+0)	0.972108 (+0.13586)	-0.014036	1
6/18/2021	$175.00	$0.075	Put	0	0	0	362 (+0)	1.06956	-0.010124	0
6/18/2021	$170.00	$0.125	Put	0	0	0	332 (+0)	1.26846	-0.01349	0
6/18/2021	$165.00	$0.100	Put	0	0	0	319 (+0)	1.37812	-0.010251	0
6/18/2021	$160.00	$0.025	Put	0	0	0	470 (+0)	1.29062 (+0.178375)	-0.003103	0
6/18/2021	$155.00	$0.075	Put	0	0	0	138 (+0)	1.57018	-0.006823	0
6/18/2021	$150.00	$0.100	Put	0	0	0	686 (+0)	1.77909 (+0.242175)	-0.007993	0
6/18/2021	$145.00	$0.100	Put	0	0	0	189 (+0)	1.92041 (+0.257914)	-0.007383	0
6/18/2021	$140.00	$0.075	Put	0	0	0	132 (+0)	1.9947	-0.005416	0
6/18/2021	$135.00	$0.050	Put	0	0	0	129 (+0)	2.07636	-0.003684	0
6/18/2021	$130.00	$0.000	Put	0	0	0	44 (+0)		0.0	0
6/18/2021	$125.00	$0.075	Put	0	0	0	372 (+0)	2.46915	-0.004426	0
6/18/2021	$120.00	$0.000	Put	0	0	0	23 (+0)		0.0	0
6/18/2021	$115.00	$0.025	Put	0	0	0	13 (+0)	2.51295 (+0.338827)	-0.001557	0
6/18/2021	$110.00	$0.000	Put	0	0	0	52 (+0)		0.0	0
6/18/2021	$105.00	$0.125	Put	0	0	0	6 (+0)	3.36875 (+0.45306)	-0.00522	0
6/18/2021	$100.00	$0.025	Put	0	0	0	14 (+0)	3.0438 (+0.41453)	-0.001332	0
6/18/2021	$95.00	$0.125	Put	0	0	0	407 (+0)	3.80078 (+0.514761)	-0.004646	0
6/18/2021	$90.00	$0.000	Put	0	0	0	20 (+0)		0.0	0
6/18/2021	$85.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
6/18/2021	$80.00	$0.100	Put	0	0	0	20 (+0)	4.44063	-0.003213	0
6/18/2021	$75.00	$0.125	Put	0	0	0	3 (+0)	4.81797	-0.003621	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/15/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

CME Group Options Chain and Prices

CME Group (NASDAQ:CME) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources