Options Chain for CME GROUP INC COM (CME) - $229.66 as of 11/20/2024 3:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 125.90 | 130.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 120.70 | 125.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 115.80 | 120.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 111.00 | 115.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 106.00 | 110.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 101.00 | 105.80 | 96.76 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 96.10 | 100.80 | 98.20 | 0.00 | 0.00% | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 91.00 | 95.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 86.00 | 90.80 | 88.05 | 0.00 | 0.00% | 0 | 60 | 1.28 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 81.10 | 85.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 76.40 | 81.00 | 78.40 | 0.00 | 0.00% | 0 | 91 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 71.20 | 76.00 | 67.88 | 0.00 | 0.00% | 0 | 76 | 1.07 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 66.20 | 71.00 | 68.17 | 0.00 | 0.00% | 0 | 150 | 1.00 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 62.30 | 66.00 | 64.67 | 0.00 | 0.00% | 0 | 338 | 0.93 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 56.20 | 61.00 | 59.40 | 0.00 | 0.00% | 0 | 368 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 51.20 | 56.00 | 52.72 | 0.00 | 0.00% | 0 | 209 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 46.10 | 50.80 | 48.60 | 0.00 | 0.00% | 0 | 173 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 41.20 | 46.00 | 43.52 | 0.00 | 0.00% | 0 | 523 | 0.66 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 36.70 | 41.00 | 38.00 | 0.00 | 0.00% | 0 | 601 | 0.58 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 32.00 | 35.60 | 32.59 | 0.00 | 0.00% | 0 | 600 | 0.56 | 0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 27.10 | 29.80 | 26.84 | 0.00 | 0.00% | 0 | 556 | 0.45 | 0.97 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 17.20 | 20.20 | 18.00 | -1.80 | -9.10% | 32 | 522 | 0.35 | 0.90 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 9.60 | 10.20 | 9.20 | -2.55 | -21.71% | 9 | 1,395 | 0.20 | 0.75 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 3.40 | 3.80 | 3.44 | -1.06 | -23.56% | 1,128 | 3,454 | 0.18 | 0.44 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.85 | 1.35 | 1.10 | -0.05 | -4.35% | 1,839 | 3,330 | 0.18 | 0.15 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.20 | 0.40 | 0.15 | -0.10 | -40.00% | 361 | 224 | 0.20 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 0.35 | 0.10 | -0.10 | -50.00% | 1 | 134 | 0.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 152 | 0.75 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 402 | 0.69 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 46 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 67 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 160 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 380 | 0.31 | -0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 375 | 2,193 | 0.26 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.55 | 0.70 | 0.62 | +0.07 | +12.73% | 126 | 477 | 0.22 | -0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 1.80 | 2.05 | 1.92 | +0.25 | +14.97% | 582 | 605 | 0.19 | -0.25 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 5.60 | 6.10 | 5.60 | +0.50 | +9.81% | 57 | 139 | 0.18 | -0.56 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 11.00 | 15.80 | 15.21 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.85 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 21.00 | 24.50 | 23.65 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.97 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 260.00 | 30.80 | 34.20 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 40.50 | 44.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 50.00 | 54.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 60.00 | 64.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 70.00 | 74.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 80.00 | 84.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 90.00 | 94.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 100.00 | 104.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |