$82.84 -0.12 (-0.15%) CME Group Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 82.84
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.15%)
Prev Close: 82.96
Open: 83.66
Bid: 82.83
Ask: 82.84
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CME1426I65 15.70 0.00 16.10 31.0 19.70 20.0 0.0 0
66.50 CME1426I66.5 14.60 0.00 14.60 65.0 17.00 38.0 0.0 0
67.00 CME1426I67 14.10 0.00 14.00 84.0 17.70 38.0 0.0 0
67.50 CME1426I67.5 13.60 0.00 13.70 69.0 17.20 38.0 0.0 0
68.00 CME1426I68 13.10 0.00 13.10 31.0 16.30 20.0 0.0 0
68.50 CME1426I68.5 12.60 0.00 12.60 84.0 16.20 38.0 0.0 0
69.00 CME1426I69 12.10 0.00 12.10 84.0 15.70 38.0 0.0 0
69.50 CME1426I69.5 11.60 0.00 11.70 50.0 15.60 21.0 0.0 0
70.00 CME1426I70 11.10 0.00 11.10 304.0 14.70 51.0 0.0 0
70.50 CME1426I70.5 10.70 0.00 10.80 262.0 14.20 48.0 0.0 0
71.00 CME1426I71 10.50 0.00 10.40 357.0 13.40 79.0 0.0 0
71.50 CME1426I71.5 9.70 0.00 9.90 364.0 13.20 100.0 0.0 0
72.00 CME1426I72 3.15 -5.95 9.50 336.0 11.10 65.0 1.0 1
72.50 CME1426I72.5 8.60 0.00 8.90 399.0 12.20 112.0 0.0 0
73.00 CME1426I73 3.60 -4.50 8.40 425.0 11.70 113.0 1.0 2
73.50 CME1426I73.5 7.60 0.00 7.80 421.0 11.20 113.0 0.0 0
74.00 CME1426I74 2.80 -4.30 7.40 410.0 10.70 116.0 5.0 5
74.50 CME1426I74.5 6.60 0.00 6.90 392.0 10.20 113.0 1.0 1
75.00 CME1426I75 2.58 -4.82 7.10 436.0 8.80 355.0 4.0 5
76.00 CME1426I76 4.10 -2.30 6.10 452.0 7.80 384.0 1.0 17
77.00 CME1426I77 2.45 -2.95 5.10 465.0 6.80 384.0 20.0 160
78.00 CME1426I78 2.10 -2.40 4.10 480.0 5.80 380.0 2.0 95
79.00 CME1426I79 3.39 0.00 3.60 847.0 4.20 57.0 2.0 25
80.00 CME1426I80 2.10 0.00 2.75 728.0 3.20 62.0 1.0 172
81.00 CME1426I81 2.40 0.00 1.75 1135.0 2.25 30.0 160.0 216
82.00 CME1426I82 1.50 0.00 1.25 144.0 1.40 50.0 274.0 158
83.00 CME1426I83 0.70 -0.20 0.65 34.0 0.75 96.0 123.0 258
84.00 CME1426I84 0.30 -0.25 0.25 530.0 0.30 1.0 210.0 174
85.00 CME1426I85 0.10 -0.05 0.05 502.0 0.15 78.0 140.0 180
86.00 CME1426I86 0.10 0.00 0.00 0.0 0.05 21.0 0.0 0
87.00 CME1426I87 0.05 0.00 0.00 0.0 0.05 209.0 0.0 0
88.00 CME1426I88 0.05 0.00 0.00 0.0 0.05 162.0 0.0 0
89.00 CME1426I89 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
90.00 CME1426I90 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
91.00 CME1426I91 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
92.00 CME1426I92 0.05 0.00 0.00 0.0 0.05 192.0 0.0 0
93.00 CME1426I93 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CME1426U65 0.05 0.00 0.00 0.0 0.05 150.0 0.0 0
66.50 CME1426U66.5 0.05 0.00 0.05 7.0 0.05 194.0 0.0 0
67.00 CME1426U67 0.05 0.00 0.05 10.0 0.05 182.0 0.0 0
67.50 CME1426U67.5 0.40 0.35 0.05 143.0 0.05 192.0 10.0 10
68.00 CME1426U68 0.70 0.65 0.05 21.0 0.05 191.0 10.0 10
68.50 CME1426U68.5 0.05 0.00 0.05 10.0 0.05 190.0 0.0 0
69.00 CME1426U69 0.38 0.33 0.05 10.0 0.05 170.0 12.0 13
69.50 CME1426U69.5 0.05 0.00 0.05 10.0 0.05 185.0 0.0 0
70.00 CME1426U70 0.45 0.40 0.05 29.0 0.05 194.0 20.0 30
70.50 CME1426U70.5 0.05 0.00 0.05 10.0 0.05 170.0 0.0 0
71.00 CME1426U71 0.05 0.00 0.05 179.0 0.05 173.0 0.0 0
71.50 CME1426U71.5 0.05 0.00 0.05 48.0 0.05 209.0 0.0 0
72.00 CME1426U72 0.05 0.00 0.05 20.0 0.05 217.0 0.0 0
72.50 CME1426U72.5 1.20 1.15 0.05 20.0 0.05 193.0 21.0 21
73.00 CME1426U73 0.15 0.10 0.05 18.0 0.05 194.0 10.0 12
73.50 CME1426U73.5 0.05 0.00 0.05 39.0 0.05 170.0 0.0 0
74.00 CME1426U74 0.50 0.45 0.05 10.0 0.05 94.0 3.0 8
74.50 CME1426U74.5 0.10 0.00 0.05 10.0 0.05 57.0 0.0 0
75.00 CME1426U75 0.10 0.05 0.05 10.0 0.10 547.0 7.0 28
76.00 CME1426U76 0.16 0.11 0.05 10.0 0.10 680.0 7.0 47
77.00 CME1426U77 0.05 0.00 0.05 10.0 0.15 555.0 0.0 0
78.00 CME1426U78 0.05 0.00 0.05 9.0 0.15 572.0 0.0 0
79.00 CME1426U79 0.10 0.05 0.05 638.0 0.20 741.0 2.0 22
80.00 CME1426U80 0.15 -0.05 0.10 288.0 0.15 45.0 2.0 2
81.00 CME1426U81 0.45 0.00 0.20 58.0 0.30 640.0 1.0 1
82.00 CME1426U82 0.50 -0.06 0.35 437.0 0.50 41.0 33.0 59
83.00 CME1426U83 0.80 0.10 0.70 21.0 0.85 515.0 53.0 162
84.00 CME1426U84 1.15 0.00 1.25 384.0 1.70 1015.0 0.0 0
85.00 CME1426U85 2.00 0.00 1.60 1045.0 3.00 929.0 1.0 1
86.00 CME1426U86 2.35 0.00 2.45 482.0 4.00 230.0 0.0 0
87.00 CME1426U87 3.30 0.00 3.30 472.0 5.00 233.0 0.0 0
88.00 CME1426U88 4.20 0.00 4.30 470.0 6.00 233.0 0.0 0
89.00 CME1426U89 5.10 0.00 5.30 470.0 7.20 113.0 0.0 0
90.00 CME1426U90 5.80 0.00 5.30 253.0 8.50 117.0 0.0 0
91.00 CME1426U91 6.90 0.00 6.20 232.0 9.70 117.0 0.0 0
92.00 CME1426U92 8.10 0.00 7.30 103.0 10.90 50.0 0.0 0
93.00 CME1426U93 9.20 0.00 8.30 103.0 11.90 50.0 0.0 0