Log in

NASDAQ:CMECME Group Options Chain and Prices

$171.44
+1.87 (+1.10 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$169.07
Now: $171.44
$172.24
50-Day Range
$162.01
MA: $166.45
$175.09
52-Week Range
$131.80
Now: $171.44
$225.36
Volume1.09 million shs
Average Volume2.10 million shs
Market Capitalization$61.48 billion
P/E Ratio25.86
Dividend Yield2.01%
Beta0.3

Options Chain

CME Group (NASDAQ:CME) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$250.00$0.075Call0000
(+0)
1.12329
(+0.04416)
0.0094590
8/21/2020$240.00$0.075Call0000
(+0)
1.01719
(+0.037425)
0.0102340
8/21/2020$230.00$0.075Call0000
(+0)
0.905078
(+0.037046)
0.0112550
8/21/2020$220.00$0.075Call000102
(+0)
0.790234
(+0.021875)
0.0130710
8/21/2020$210.00$0.075Call0001
(+0)
0.669922
(+0.016406)
0.0161670
8/21/2020$200.00$0.050Call00063
(+0)
0.48986
(-0.046255)
0.0126340
8/21/2020$195.00$0.125Call00054
(+0)
0.481976
(-0.0012)
0.0290020
8/21/2020$192.50$0.125Call0000
(+0)
0.4418640.0312530
8/21/2020$190.00$0.050Call000270
(+2)
0.346656
(+0.023474)
0.0171310
8/21/2020$187.50$0.000Call00015
(+0)
0.00
8/21/2020$185.00$0.100Call100282
(+0)
0.301412
(-0.048225)
0.0357271
8/21/2020$182.50$0.100Call160022
(+15)
0.256887
(-0.052952)
0.0409942
8/21/2020$180.00$0.125Call903440
(+0)
0.220111
(-0.022139)
0.0567266
8/21/2020$177.50$0.250Call160051
(+2)
0.20171
(-0.00992)
0.109492
8/21/2020$175.00$0.650Call1091455751
(+5)
0.201607
(-0.010871)
0.23519936
8/21/2020$172.50$1.600Call481217393
(+15)
0.219631
(-0.005094)
0.4257830
8/21/2020$170.00$2.850Call2919732
(+20)
0.217251
(-0.025394)
0.6162817
8/21/2020$167.50$4.550Call1516112
(+0)
0.212317
(-0.041897)
0.7898147
8/21/2020$165.00$6.800Call1248251
(+0)
0.24267
(+0.076144)
0.8762425
8/21/2020$162.50$8.400Call20064
(+0)
0.01.02
8/21/2020$160.00$10.750Call00018
(+0)
0.01.00
8/21/2020$157.50$14.450Call00011
(+0)
0.476352
(+0.068385)
0.906370
8/21/2020$155.00$16.750Call0000
(+0)
0.481026
(-0.055149)
0.9390390
8/21/2020$152.50$18.900Call2110
(+0)
2
8/21/2020$150.00$21.100Call0000
(+0)
0.01.00
8/21/2020$145.00$26.150Call0000
(+0)
0.01.00
8/21/2020$140.00$31.350Call0001
(+0)
0
8/21/2020$135.00$36.250Call0001
(+0)
0
8/21/2020$130.00$41.400Call0001
(+0)
0
8/21/2020$125.00$46.300Call0002
(+0)
0
8/21/2020$120.00$51.400Call0000
(+0)
0
8/21/2020$115.00$56.250Call0000
(+0)
0
8/21/2020$110.00$61.400Call0000
(+0)
0
8/21/2020$105.00$66.250Call0000
(+0)
0
8/21/2020$100.00$71.200Call0000
(+0)
0
8/21/2020$95.00$76.350Call0000
(+0)
0
8/21/2020$90.00$81.200Call0000
(+0)
0
8/21/2020$85.00$86.250Call0000
(+0)
0
8/21/2020$250.00$78.800Put0000
(+0)
1.30586
(+0.097649)
-0.9783390
8/21/2020$240.00$68.750Put0000
(+0)
1.15126
(+0.056668)
-0.9803460
8/21/2020$230.00$58.800Put0000
(+0)
1.06011
(+0.116336)
-0.9741910
8/21/2020$220.00$48.800Put0000
(+0)
0.929355
(+0.075568)
-0.9710470
8/21/2020$210.00$38.900Put0000
(+0)
0.835084
(+0.110764)
-0.9569920
8/21/2020$200.00$28.850Put0000
(+0)
0.648881
(+0.059126)
-0.953770
8/21/2020$195.00$24.000Put0000
(+0)
0.619584
(+0.100932)
-0.9305920
8/21/2020$192.50$21.300Put0000
(+0)
0.49834
(+0.003418)
-0.9508840
8/21/2020$190.00$19.050Put000281
(+0)
0.533138
(+0.062142)
-0.9142970
8/21/2020$187.50$16.350Put0000
(+0)
0.427432
(+0.016928)
-0.9336190
8/21/2020$185.00$13.800Put00020
(+0)
0.361714-0.9349290
8/21/2020$182.50$11.500Put0000
(+0)
0.358293
(+0.035637)
-0.892020
8/21/2020$180.00$9.200Put000472
(+0)
0.339839
(-0.003425)
-0.8460890
8/21/2020$177.50$6.250Put0000
(+0)
0.187317-0.9084280
8/21/2020$175.00$4.350Put20400274
(+0)
0.220603
(+0.09053)
-0.7460225
8/21/2020$172.50$2.750Put22211319
(+0)
0.227551
(+0.013377)
-0.5710716
8/21/2020$170.00$1.525Put17422150299
(+1)
0.229048
(-0.017787)
-0.38857629
8/21/2020$167.50$0.925Put1475111
(+3)
0.255685
(+0.011366)
-0.2489036
8/21/2020$165.00$0.525Put3614621
(+6)
0.27397
(+0.007213)
-0.15076717
8/21/2020$162.50$0.275Put100169
(-8)
0.28713
(-0.005431)
-0.0849211
8/21/2020$160.00$0.175Put34718517
(+19)
0.31566
(-0.005977)
-0.05340615
8/21/2020$157.50$0.150Put10158
(-1)
0.360477
(+0.012681)
-0.0414031
8/21/2020$155.00$0.125Put1110332
(+13)
0.406186
(+0.021561)
-0.0320842
8/21/2020$152.50$0.000Put00027
(+0)
0.00
8/21/2020$150.00$0.175Put201880
(+0)
0.543199
(+0.039056)
-0.032952
8/21/2020$145.00$0.100Put000103
(-16)
0.59533
(+0.088843)
-0.0182650
8/21/2020$140.00$0.000Put000256
(+0)
0.00
8/21/2020$135.00$0.025Put11072
(+19)
0.690015
(+0.073644)
-0.0046031
8/21/2020$130.00$0.025Put00046
(+0)
0.791334
(+0.077951)
-0.0040540
8/21/2020$125.00$0.075Put0007
(+0)
1.0101
(+0.090454)
-0.0087960
8/21/2020$120.00$0.075Put0008
(+0)
1.11943
(+0.095699)
-0.0078320
8/21/2020$115.00$0.075Put0000
(+0)
1.2391
(+0.106143)
-0.0071940
8/21/2020$110.00$0.075Put0003
(+0)
1.36079
(+0.112287)
-0.0065420
8/21/2020$105.00$0.075Put0000
(+0)
1.48654
(+0.121252)
-0.0059280
8/21/2020$100.00$0.075Put0000
(+0)
1.62254
(+0.12826)
-0.0054820
8/21/2020$95.00$0.075Put0000
(+0)
1.76641
(+0.142186)
-0.0050980
8/21/2020$90.00$0.075Put0000
(+0)
1.91327
(+0.150159)
-0.0046570
8/21/2020$85.00$0.025Put000273
(+0)
1.84844
(+0.142188)
-0.0017420
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/15/2020 by MarketBeat.com Staff

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.