CME Group Inc. (NQ: CME)
69.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CME140425C00062500 62.50 N/A +0.00 6.100 7.500 0 0
CME140425C00063000 63.00 N/A +0.00 4.200 7.700 0 0
CME140425C00063500 63.50 N/A +0.00 3.700 7.200 0 0
CME140425C00064000 64.00 N/A +0.00 4.500 5.700 0 0
CME140425C00064500 64.50 N/A +0.00 2.700 6.200 0 0
CME140425C00065000 65.00 N/A +0.00 3.500 4.700 0 0
CME140425C00065500 65.50 N/A +0.00 3.000 5.300 0 0
CME140425C00066000 66.00 2.550 +0.00 2.750 3.800 0 6
CME140425C00066500 66.50 N/A +0.00 2.350 3.300 0 0
CME140425C00067000 67.00 2.550 +0.00 2.150 2.800 0 1
CME140425C00067500 67.50 N/A +0.00 1.950 2.350 0 0
CME140425C00068000 68.00 1.820 +0.00 1.550 1.850 0 35
CME140425C00068500 68.50 1.150 +0.00 1.200 1.400 0 0
CME140425C00069000 69.00 1.070 +0.00 0.9000 1.050 0 151
CME140425C00069500 69.50 N/A +0.00 0.6000 0.7500 0 0
CME140425C00070000 70.00 0.5500 +0.00 0.4000 0.5500 0 38
CME140425C00070500 70.50 N/A +0.00 0.2500 0.3000 0 0
CME140425C00071000 71.00 0.6500 +0.00 0.1500 0.2500 0 67
CME140425C00071500 71.50 0.1500 +0.00 0.0500 0.2000 0 36
CME140425C00072000 72.00 0.1000 +0.00 0.0500 0.1500 0 80
CME140425C00072500 72.50 0.0500 +0.00 0.0500 0.1000 0 41
CME140425C00073000 73.00 0.0500 +0.00 0.0500 0.1000 0 104
CME140425C00073500 73.50 1.100 +0.00 0.0500 0.1000 0 7
CME140425C00074000 74.00 0.7000 +0.00 0.0500 0.0500 0 31
CME140425C00074500 74.50 0.1000 +0.00 0.0500 0.0500 0 39
CME140425C00075000 75.00 0.0500 +0.00 0.0500 0.0500 0 37
CME140425C00075500 75.50 N/A +0.00 N/A N/A 0 0
CME140425C00076000 76.00 0.4000 +0.00 0.0500 0.0500 0 54
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CME140425P00062500 62.50 0.1500 +0.00 0.0500 0.1000 0 2
CME140425P00063000 63.00 N/A +0.00 N/A 0.1000 0 0
CME140425P00063500 63.50 N/A +0.00 N/A 0.1000 0 0
CME140425P00064000 64.00 N/A +0.00 N/A 0.1000 0 0
CME140425P00064500 64.50 N/A +0.00 N/A 0.1000 0 0
CME140425P00065000 65.00 0.1600 +0.00 0.0500 0.1000 0 147
CME140425P00065500 65.50 N/A +0.00 0.0500 0.1000 0 0
CME140425P00066000 66.00 0.8000 +0.00 0.0500 0.1500 0 155
CME140425P00066500 66.50 N/A +0.00 0.0500 0.1500 0 0
CME140425P00067000 67.00 0.5000 +0.00 0.1000 0.2000 0 138
CME140425P00067500 67.50 0.3000 +0.00 0.1500 0.2500 0 0
CME140425P00068000 68.00 1.450 +0.00 0.2500 0.3500 0 71
CME140425P00068500 68.50 N/A +0.00 0.3500 0.5000 0 0
CME140425P00069000 69.00 0.5000 +0.00 0.5500 0.6500 0 165
CME140425P00069500 69.50 N/A +0.00 0.7500 0.9000 0 0
CME140425P00070000 70.00 1.800 +0.00 1.050 1.250 0 34
CME140425P00070500 70.50 N/A +0.00 1.350 1.550 0 0
CME140425P00071000 71.00 3.900 +0.00 1.600 1.950 0 31
CME140425P00071500 71.50 1.510 +0.00 1.950 2.450 0 79
CME140425P00072000 72.00 4.800 +0.00 2.400 3.600 0 29
CME140425P00072500 72.50 3.450 +0.00 2.850 4.100 0 933
CME140425P00073000 73.00 1.730 +0.00 3.300 4.600 0 62
CME140425P00073500 73.50 5.000 +0.00 3.800 5.100 0 40
CME140425P00074000 74.00 2.350 +0.00 4.300 5.300 0 31
CME140425P00074500 74.50 1.350 +0.00 4.100 6.000 0 1
CME140425P00075000 75.00 7.800 +0.00 5.500 6.300 0 46
CME140425P00075500 75.50 N/A +0.00 N/A N/A 0 0
CME140425P00076000 76.00 1.120 +0.00 5.100 8.800 0 10
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here