$83.69 +0.16 (0.19%) CME Group Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 83.69
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.16 (0.19%)
Prev Close: 83.53
Open: 83.60
Bid: 83.67
Ask: 83.69
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CME1428K60 21.40 0.00 21.50 2.0 26.00 2.0 0.0 0
65.00 CME1428K65 16.40 0.00 16.40 21.0 21.00 21.0 0.0 0
68.00 CME1428K68 13.40 0.00 13.70 1.0 17.80 10.0 0.0 0
69.00 CME1428K69 12.40 0.00 12.70 10.0 17.00 21.0 0.0 0
70.00 CME1428K70 11.50 0.00 11.50 21.0 15.80 10.0 0.0 0
70.50 CME1428K70.5 10.80 0.00 11.20 10.0 15.50 21.0 0.0 0
71.00 CME1428K71 10.60 0.00 10.50 21.0 14.80 10.0 0.0 0
71.50 CME1428K71.5 10.00 0.00 10.20 1.0 14.50 20.0 0.0 0
72.00 CME1428K72 9.40 0.00 9.70 1.0 14.00 31.0 0.0 0
72.50 CME1428K72.5 8.90 0.00 9.20 1.0 13.40 1.0 0.0 0
73.00 CME1428K73 8.60 0.00 8.50 21.0 13.00 32.0 0.0 0
73.50 CME1428K73.5 8.20 0.00 8.10 10.0 12.50 21.0 0.0 0
74.00 CME1428K74 7.50 0.00 7.70 43.0 11.50 21.0 0.0 0
74.50 CME1428K74.5 7.10 0.00 7.00 43.0 11.00 21.0 0.0 0
75.00 CME1428K75 6.60 0.00 6.70 10.0 10.90 10.0 0.0 0
76.00 CME1428K76 6.10 0.00 5.70 43.0 9.20 17.0 0.0 0
77.00 CME1428K77 5.10 0.00 4.80 49.0 8.10 22.0 0.0 0
78.00 CME1428K78 7.70 3.60 3.80 49.0 7.20 22.0 1.0 1
79.00 CME1428K79 3.70 1.10 2.70 38.0 6.20 22.0 20.0 20
80.00 CME1428K80 3.00 0.20 1.80 33.0 5.40 32.0 20.0 20
81.00 CME1428K81 2.89 0.94 1.85 117.0 3.30 41.0 1.0 2
82.00 CME1428K82 1.65 0.55 1.05 87.0 2.15 40.0 2.0 2
83.00 CME1428K83 0.75 0.00 0.30 713.0 1.10 438.0 5.0 88
84.00 CME1428K84 0.15 -0.05 0.05 1181.0 0.25 769.0 3.0 85
85.00 CME1428K85 0.29 0.04 0.05 11.0 0.30 715.0 6.0 59
86.00 CME1428K86 0.15 -0.20 0.05 11.0 0.30 658.0 100.0 138
87.00 CME1428K87 0.05 -0.35 0.05 1.0 0.30 244.0 2.0 53
88.00 CME1428K88 0.45 0.05 0.05 76.0 0.30 186.0 10.0 10
89.00 CME1428K89 0.05 -0.35 0.05 315.0 0.30 262.0 8.0 8
90.00 CME1428K90 0.40 0.00 0.05 10.0 0.30 262.0 0.0 0
91.00 CME1428K91 0.40 0.00 0.05 78.0 0.30 247.0 0.0 0
92.00 CME1428K92 0.40 0.00 0.05 18.0 0.30 262.0 0.0 0
93.00 CME1428K93 0.40 0.00 0.05 14.0 0.30 262.0 0.0 0
94.00 CME1428K94 0.40 0.00 0.00 0.0 0.25 262.0 0.0 0
95.00 CME1428K95 0.40 0.00 0.00 0.0 0.30 236.0 0.0 0
96.00 CME1428K96 0.40 0.00 0.00 0.0 0.30 236.0 0.0 0
97.00 CME1428K97 0.35 0.00 0.00 0.0 0.25 216.0 0.0 0
100.00 CME1428K100 0.15 0.00 0.00 0.0 0.15 190.0 0.0 0

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CME1428W60 0.40 0.00 0.00 0.0 0.25 61.0 0.0 0
65.00 CME1428W65 0.40 0.00 0.05 14.0 0.25 61.0 0.0 0
68.00 CME1428W68 0.40 0.00 0.05 11.0 0.25 125.0 0.0 0
69.00 CME1428W69 0.75 0.35 0.05 252.0 0.25 248.0 5.0 5
70.00 CME1428W70 0.25 0.00 0.05 54.0 0.25 118.0 0.0 0
70.50 CME1428W70.5 0.40 0.00 0.10 15.0 0.25 125.0 0.0 0
71.00 CME1428W71 0.40 0.00 0.05 10.0 0.25 125.0 0.0 0
71.50 CME1428W71.5 0.40 0.00 0.10 47.0 0.40 125.0 0.0 0
72.00 CME1428W72 0.40 0.00 0.10 44.0 0.40 125.0 0.0 0
72.50 CME1428W72.5 0.20 0.00 0.05 230.0 0.20 126.0 0.0 0
73.00 CME1428W73 0.25 -0.15 0.05 562.0 0.25 186.0 30.0 30
73.50 CME1428W73.5 0.40 0.00 0.05 859.0 0.40 125.0 0.0 0
74.00 CME1428W74 0.40 0.00 0.10 281.0 0.40 119.0 0.0 0
74.50 CME1428W74.5 1.25 1.00 0.05 15.0 0.25 248.0 4.0 8
75.00 CME1428W75 0.25 0.00 0.05 10.0 0.25 67.0 0.0 0
76.00 CME1428W76 0.40 0.00 0.05 10.0 0.40 64.0 0.0 0
77.00 CME1428W77 0.70 0.30 0.05 10.0 0.25 127.0 4.0 4
78.00 CME1428W78 0.85 0.45 0.05 10.0 0.25 150.0 8.0 8
79.00 CME1428W79 0.05 0.00 0.05 10.0 0.20 81.0 0.0 0
80.00 CME1428W80 0.23 0.03 0.05 358.0 0.05 1.0 1.0 51
81.00 CME1428W81 0.25 0.20 0.05 10.0 0.30 637.0 13.0 121
82.00 CME1428W82 0.30 0.25 0.05 61.0 0.30 848.0 4.0 4
83.00 CME1428W83 0.20 0.00 0.05 10.0 0.20 666.0 24.0 76
84.00 CME1428W84 0.55 0.00 0.35 722.0 1.00 758.0 6.0 34
85.00 CME1428W85 1.25 0.20 1.10 75.0 2.05 117.0 8.0 8
86.00 CME1428W86 2.46 0.51 2.00 32.0 2.95 111.0 3.0 3
87.00 CME1428W87 2.70 0.00 1.80 110.0 4.00 231.0 0.0 0
88.00 CME1428W88 2.65 0.00 3.20 38.0 5.00 22.0 0.0 0
89.00 CME1428W89 3.50 0.00 3.80 38.0 6.00 180.0 0.0 0
90.00 CME1428W90 4.30 0.00 4.90 38.0 7.00 22.0 0.0 0
91.00 CME1428W91 5.50 0.00 5.80 38.0 8.00 25.0 0.0 0
92.00 CME1428W92 6.50 0.00 6.30 10.0 10.70 21.0 0.0 0
93.00 CME1428W93 7.50 0.00 7.20 10.0 10.00 122.0 0.0 0
94.00 CME1428W94 8.50 0.00 8.30 1.0 12.50 10.0 0.0 0
95.00 CME1428W95 9.50 0.00 9.20 10.0 13.10 10.0 0.0 0
96.00 CME1428W96 10.50 0.00 10.20 21.0 13.00 111.0 0.0 0
97.00 CME1428W97 11.20 0.00 11.30 10.0 15.70 20.0 0.0 0
100.00 CME1428W100 14.50 0.00 14.30 10.0 18.70 21.0 0.0 0