CME Group Inc. Cl A

NAS: CME

GO
/marketstate/country/us

Market open

 --Real time quotes

Sep 18, 2020, 2:12 p.m.

CME
/zigman2/quotes/210449693/composite

$

169.01

Change

-1.70 -1.00%

Volume

Volume 1.06m

Real time quotes

/zigman2/quotes/210449693/composite

Previous close

$ 170.71

$ 169.01

Change

-1.70 -1.00%

Day low

Day high

$168.66

$172.49

Open

52 week low

52 week high

$131.80

$225.36

Open

OPTION CHAIN FOR CME GROUP INC. CL A

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 73.00 0.00 0.00 96.80 101.40 5.00 70.00 quote 0.15 0.00 0.00 0.00 0.05 114.00
quote 88.10 0.00 0.00 91.70 96.50 75.00 quote 0.35 0.00 0.00 0.00 0.25 41.00
quote 0.00 0.00 0.00 86.70 91.50 80.00 quote 0.15 0.00 0.00 0.00 2.25 1.00
quote 0.00 0.00 0.00 81.70 86.50 85.00 quote 1.90 0.00 0.00 0.00 0.30 20.00
quote 74.30 0.00 0.00 76.60 81.40 90.00 quote 0.18 0.00 0.00 0.00 0.80 2.00
quote 0.00 0.00 0.00 71.50 76.40 95.00 quote 1.80 0.00 0.00 0.00 0.20 6.00
quote 0.00 0.00 0.00 66.70 71.50 100.00 quote 0.15 0.00 0.00 0.00 0.25 103.00
quote 0.00 0.00 0.00 61.70 66.50 105.00 quote 0.40 0.00 0.00 0.00 0.05 118.00
quote 56.61 0.00 0.00 56.70 61.50 110.00 quote 0.37 0.00 0.00 0.00 0.25 169.00
quote 51.77 0.00 0.00 51.60 56.20 115.00 quote 1.00 0.00 0.00 0.00 0.25 431.00
quote 46.58 0.00 0.00 46.70 51.50 1.00 120.00 quote 0.82 0.00 0.00 0.00 0.05 417.00
quote 45.21 3.46 5.00 41.80 46.40 5.00 125.00 quote 0.05 0.00 0.00 0.00 0.05 475.00
quote 46.50 0.00 0.00 36.50 41.40 2.00 130.00 quote 0.05 0.00 0.00 0.00 0.05 573.00
quote 31.63 0.00 0.00 31.70 36.50 1.00 135.00 quote 0.20 0.00 0.00 0.00 0.30 50.00
quote 30.00 1.50 1.00 26.60 31.40 2.00 140.00 quote 0.10 0.00 0.00 0.00 0.15 740.00
quote 21.54 0.00 0.00 22.80 26.10 15.00 145.00 quote 0.09 -0.21 3.00 0.00 0.35 327.00
quote 20.95 4.20 2.00 18.10 19.80 2.00 150.00 quote 0.10 0.05 2.00 0.00 0.05 466.00
quote 12.84 0.00 0.00 12.70 15.00 4.00 155.00 quote 0.06 0.01 15.00 0.00 0.05 284.00
quote 10.80 0.80 1.00 8.60 9.00 93.00 160.00 quote 0.03 -0.02 6.00 0.00 0.15 420.00
quote 5.32 0.22 8.00 3.60 4.00 179.00 165.00 quote 0.03 -0.09 12.00 0.00 0.05 845.00
169.01 Current price as of 9/18/2020 02:12:55 PM
quote 0.11 -1.37 161.00 0.05 0.15 657.00 170.00 quote 0.97 0.21 80.00 1.20 1.35 729.00
quote 0.05 -0.06 9.00 0.00 0.05 1,774 175.00 quote 4.50 -0.70 41.00 6.00 6.50 251.00
quote 0.01 -0.04 1.00 0.00 0.05 1,608 180.00 quote 10.92 1.30 29.00 11.00 11.40 773.00
quote 0.03 -0.02 16.00 0.00 0.05 1,450 185.00 quote 14.30 -0.80 6.00 14.60 16.50 92.00
quote 0.05 0.00 0.00 0.00 0.05 795.00 190.00 quote 19.63 -7.92 1.00 20.90 22.10 53.00
quote 0.03 0.00 0.00 0.00 0.05 1,978 195.00 quote 24.25 -7.25 5.00 23.70 28.40 10.00
quote 0.01 -0.01 1.00 0.00 0.05 4,272 200.00 quote 29.30 -5.65 5.00 29.50 31.80 374.00
quote 0.15 0.12 11.00 0.00 0.05 2,306 210.00 quote 33.80 0.00 0.00 38.70 43.20 229.00
quote 0.05 -0.05 1.00 0.00 0.05 2,841 220.00 quote 46.80 0.00 0.00 48.50 53.40 118.00
quote 0.03 0.00 0.00 0.00 0.05 2,851 230.00 quote 71.06 0.00 0.00 58.50 63.20 47.00
quote 0.05 0.01 1.00 0.00 0.05 183.00 240.00 quote 32.40 0.00 0.00 68.70 73.50 21.00
quote 0.14 0.00 0.00 0.00 0.25 801.00 250.00 quote 41.00 0.00 0.00 78.70 83.50 1.00
quote 0.15 0.00 0.00 0.00 0.05 88.00 260.00 quote 62.30 0.00 0.00 88.70 93.50 2.00
quote 1.78 0.00 0.00 0.00 0.30 50.00 270.00 quote 0.00 0.00 0.00 98.70 103.50
quote 1.18 0.00 0.00 0.00 0.25 12.00 280.00 quote 0.00 0.00 0.00 108.50 113.40
quote 1.27 0.00 0.00 0.00 0.05 21.00 290.00 quote 0.00 0.00 0.00 118.70 123.50
quote 0.08 0.00 0.00 0.00 0.30 10.00 300.00 quote 0.00 0.00 0.00 128.70 133.50
quote 0.05 0.00 0.00 0.00 0.05 30.00 310.00 quote 0.00 0.00 0.00 138.50 143.40
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 81.70 86.50 85.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 76.60 81.40 90.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 71.70 76.50 95.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 66.60 71.40 100.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 61.60 66.40 105.00 quote 0.00 0.00 0.00 0.00 0.15
quote 65.68 0.00 0.00 56.60 61.40 3.00 110.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 51.70 56.50 115.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 46.70 51.50 120.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 41.60 46.40 125.00 quote 0.00 0.00 0.00 0.00 0.95
quote 40.54 0.00 0.00 36.60 41.40 130.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 31.70 36.50 135.00 quote 0.60 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 26.60 31.40 140.00 quote 0.45 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 22.00 26.10 145.00 quote 0.13 -0.08 1.00 0.00 0.15 42.00
quote 0.00 0.00 0.00 21.80 24.90 146.00 quote 0.45 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 21.10 24.10 147.00 quote 1.15 0.00 0.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 20.00 23.20 148.00 quote 0.12 0.00 0.00 0.00 0.40 29.00
quote 23.35 0.00 0.00 18.70 21.50 149.00 quote 0.20 0.00 0.00 0.00 0.40 9.00
quote 0.00 0.00 0.00 18.10 21.00 150.00 quote 0.40 0.05 1.00 0.00 0.35 121.00
quote 0.00 0.00 0.00 16.20 18.80 152.50 quote 0.82 0.00 0.00 0.00 0.40 62.00
quote 0.00 0.00 0.00 12.50 16.00 155.00 quote 0.07 -0.28 1.00 0.00 0.30 52.00
quote 9.68 0.00 0.00 9.40 13.80 1.00 157.50 quote 0.38 -0.47 3.00 0.15 0.30 40.00
quote 6.60 0.00 0.00 8.60 9.40 2.00 160.00 quote 0.27 -0.03 1.00 0.25 0.45 49.00
quote 8.08 3.43 1.00 6.60 7.20 3.00 162.50 quote 0.62 -0.03 13.00 0.55 0.75 248.00
quote 5.50 1.98 2.00 4.60 5.20 44.00 165.00 quote 1.07 -0.25 15.00 1.00 1.20 54.00
quote 4.30 0.24 5.00 3.00 3.40 105.00 167.50 quote 1.55 -0.05 1.00 1.75 1.95 45.00
169.01 Current price as of 9/18/2020 02:12:55 PM
quote 1.82 -1.13 7.00 1.75 2.00 82.00 170.00 quote 2.80 0.45 11.00 2.85 3.20 230.00
quote 1.00 -0.49 18.00 0.80 1.00 85.00 172.50 quote 3.91 -4.56 11.00 4.30 4.80 31.00
quote 0.45 -0.34 4.00 0.20 0.45 337.00 175.00 quote 6.00 -2.22 10.00 6.30 6.80 23.00
quote 0.28 -0.02 7.00 0.05 0.20 90.00 177.50 quote 10.80 0.00 0.00 8.20 9.50 19.00
quote 0.15 0.03 50.00 0.00 0.15 124.00 180.00 quote 10.10 -6.33 1.00 8.70 11.50 1.00
quote 0.15 0.00 2.00 0.00 0.15 52.00 182.50 quote 0.00 0.00 0.00 11.30 15.80
quote 0.16 0.00 0.00 0.00 0.45 74.00 185.00 quote 0.00 0.00 0.00 14.30 17.40
quote 0.55 0.00 0.00 0.00 0.35 7.00 187.50 quote 0.00 0.00 0.00 16.10 20.70
quote 0.50 0.00 0.00 0.00 0.35 13.00 190.00 quote 0.00 0.00 0.00 19.50 22.90
quote 0.05 -0.20 2.00 0.00 0.10 20.00 192.50 quote 0.00 0.00 0.00 21.00 25.80
quote 0.00 0.00 0.00 0.00 0.75 195.00 quote 29.90 0.00 0.00 23.70 28.20 1.00
quote 0.00 0.00 0.00 0.00 0.90 200.00 quote 0.00 0.00 0.00 28.70 33.40
quote 0.00 0.00 0.00 0.00 1.35 205.00 quote 0.00 0.00 0.00 33.60 38.30

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.