$79.87 +0.05 (0.06%) CME Group Inc - NASDAQ

Sep. 16, 2014 | 04:00 PM
Last Trade: 79.87
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.05 (0.06%)
Prev Close: 79.82
Open: 79.64
Bid: 79.86
Ask: 79.87
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CME1420I45 32.70 0.00 32.70 25.0 36.10 10.0 0.0 0
47.50 CME1420I47.5 30.20 0.00 30.20 25.0 34.30 25.0 0.0 0
50.00 CME1420I50 27.70 0.00 27.70 25.0 31.70 25.0 0.0 0
55.00 CME1420I55 12.50 -10.20 23.20 25.0 26.80 10.0 12.0 12
57.50 CME1420I57.5 14.60 -5.60 20.20 25.0 22.80 14.0 2.0 2
60.00 CME1420I60 16.24 -1.46 18.00 15.0 21.30 14.0 14.0 14
62.50 CME1420I62.5 14.00 -1.20 15.20 15.0 18.80 14.0 440.0 143
65.00 CME1420I65 13.90 0.90 12.60 10.0 16.30 14.0 1.0 6
65.00 CME1426I65 12.70 0.00 13.80 197.0 16.40 197.0 0.0 0
66.00 CME1420I66 12.00 0.00 11.70 14.0 15.50 14.0 0.0 0
66.50 CME1420I66.5 11.50 0.00 11.60 25.0 15.10 14.0 0.0 0
66.50 CME1426I66.5 11.20 0.00 12.40 274.0 14.10 150.0 0.0 0
67.00 CME1420I67 11.20 0.00 10.90 14.0 14.30 14.0 0.0 0
67.00 CME1426I67 10.70 0.00 11.90 250.0 13.60 174.0 0.0 0
67.50 CME1420I67.5 8.43 -2.27 10.50 15.0 13.80 14.0 1.0 1
67.50 CME1426I67.5 10.20 0.00 11.40 278.0 13.10 282.0 0.0 0
68.00 CME1420I68 10.10 0.00 10.10 30.0 13.00 28.0 0.0 0
68.00 CME1426I68 9.70 0.00 10.90 280.0 12.50 282.0 0.0 0
68.50 CME1420I68.5 9.60 0.00 9.60 30.0 12.50 28.0 0.0 0
68.50 CME1426I68.5 9.20 0.00 10.00 277.0 12.00 286.0 0.0 0
69.00 CME1420I69 9.00 0.00 9.60 30.0 11.30 28.0 0.0 0
69.00 CME1426I69 8.70 0.00 9.80 274.0 11.60 286.0 0.0 0
69.50 CME1420I69.5 8.50 0.00 9.60 46.0 10.60 31.0 0.0 0
69.50 CME1426I69.5 8.20 0.00 9.60 284.0 11.00 266.0 0.0 0
70.00 CME1420I70 5.75 -2.25 9.10 147.0 10.50 147.0 3.0 16
70.00 CME1426I70 7.70 0.00 9.10 277.0 10.50 259.0 0.0 0
70.50 CME1420I70.5 7.60 0.00 8.60 30.0 10.10 30.0 0.0 0
70.50 CME1426I70.5 7.20 0.00 8.60 263.0 10.10 273.0 0.0 0
71.00 CME1420I71 8.00 0.90 8.10 305.0 9.50 117.0 1.0 1
71.00 CME1426I71 6.70 0.00 8.20 275.0 9.60 284.0 0.0 0
71.50 CME1420I71.5 4.76 -1.84 7.60 296.0 9.10 287.0 12.0 6
71.50 CME1426I71.5 6.20 0.00 7.70 326.0 9.20 254.0 0.0 0
72.00 CME1420I72 7.70 0.19 7.20 557.0 8.50 567.0 9.0 128
72.00 CME1426I72 3.15 -2.55 7.10 327.0 8.60 281.0 1.0 1
72.50 CME1420I72.5 6.53 0.93 6.70 323.0 8.00 322.0 1.0 65
72.50 CME1426I72.5 5.20 0.00 6.70 327.0 8.10 272.0 0.0 0
73.00 CME1420I73 6.60 0.00 5.90 323.0 7.50 343.0 1.0 57
73.00 CME1426I73 3.60 -1.10 6.20 328.0 7.60 274.0 1.0 2
73.50 CME1420I73.5 6.35 1.75 5.50 559.0 6.90 572.0 30.0 42
73.50 CME1426I73.5 4.20 0.00 5.70 328.0 7.10 255.0 0.0 0
74.00 CME1420I74 4.70 0.60 4.80 459.0 6.50 271.0 5.0 13
74.00 CME1426I74 2.80 -1.00 4.80 330.0 6.60 290.0 5.0 5
74.50 CME1420I74.5 5.00 0.39 4.50 446.0 6.00 340.0 5.0 10
74.50 CME1426I74.5 3.30 0.00 4.70 331.0 6.10 291.0 1.0 1
75.00 CME1420I75 4.54 -0.56 4.40 658.0 5.20 419.0 81.0 2,108
75.00 CME1426I75 2.58 -0.12 4.20 333.0 5.60 293.0 4.0 5
76.00 CME1420I76 4.00 0.00 3.20 589.0 4.60 465.0 1.0 450
76.00 CME1426I76 4.10 0.00 3.30 337.0 4.60 295.0 1.0 17
77.00 CME1426I77 2.45 -0.05 2.50 581.0 3.70 538.0 20.0 160
77.50 CME1420I77.5 2.65 0.15 2.35 52.0 2.50 31.0 109.0 3,010
78.00 CME1426I78 2.53 0.43 2.10 297.0 2.75 617.0 10.0 94
79.00 CME1420I79 1.05 0.05 1.05 195.0 1.25 399.0 2.0 81
79.00 CME1426I79 1.65 0.00 1.35 302.0 1.65 595.0 25.0 25
80.00 CME1420I80 0.50 -0.15 0.45 469.0 0.55 25.0 85.0 931
80.00 CME1426I80 0.85 -0.05 0.80 216.0 0.95 33.0 3.0 169
81.00 CME1420I81 0.20 0.00 0.15 185.0 0.25 250.0 0.0 0
81.00 CME1426I81 0.35 -0.09 0.40 304.0 0.65 948.0 111.0 113
82.00 CME1426I82 0.15 0.00 0.15 277.0 0.30 498.0 14.0 14
82.50 CME1420I82.5 0.05 -0.05 0.05 47.0 0.05 73.0 50.0 150
83.00 CME1426I83 0.03 -0.07 0.00 0.0 0.15 493.0 5.0 5
84.00 CME1420I84 0.04 -0.01 0.00 0.0 0.05 35.0 5.0 5
84.00 CME1426I84 0.05 0.00 0.00 0.0 0.10 418.0 0.0 0
85.00 CME1420I85 0.05 0.00 0.05 18.0 0.05 265.0 1.0 481
85.00 CME1426I85 0.05 0.00 0.00 0.0 0.05 112.0 10.0 10
86.00 CME1420I86 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
86.00 CME1426I86 0.05 0.00 0.00 0.0 0.05 35.0 0.0 0
87.00 CME1426I87 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0
87.50 CME1420I87.5 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
88.00 CME1426I88 0.05 0.00 0.00 0.0 0.05 35.0 0.0 0
89.00 CME1420I89 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
89.00 CME1426I89 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
90.00 CME1420I90 0.02 -0.03 0.05 2.0 0.05 46.0 5.0 26
90.00 CME1426I90 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
91.00 CME1420I91 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
91.00 CME1426I91 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
92.00 CME1426I92 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
93.00 CME1426I93 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
94.00 CME1420I94 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
95.00 CME1420I95 0.25 0.20 0.05 18.0 0.05 228.0 20.0 155
100.00 CME1420I100 0.35 0.30 0.05 20.0 0.05 282.0 300.0 300

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CME1420U45 0.05 0.00 0.05 141.0 0.05 41.0 2.0 2
47.50 CME1420U47.5 0.05 0.00 0.00 0.0 0.05 36.0 0.0 0
50.00 CME1420U50 0.04 -0.01 0.05 29.0 0.05 125.0 10.0 200
55.00 CME1420U55 0.05 0.00 0.05 1.0 0.05 100.0 3.0 137
57.50 CME1420U57.5 0.27 0.22 0.05 252.0 0.05 44.0 10.0 10
60.00 CME1420U60 0.05 0.00 0.05 1.0 0.05 106.0 1.0 566
62.50 CME1420U62.5 0.05 0.00 0.05 1.0 0.05 100.0 6.0 366
65.00 CME1420U65 0.05 0.00 0.05 3.0 0.05 109.0 4.0 8,711
65.00 CME1426U65 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
66.00 CME1420U66 0.05 0.00 0.05 290.0 0.05 39.0 0.0 0
66.50 CME1420U66.5 0.05 0.00 0.05 296.0 0.05 36.0 0.0 0
66.50 CME1426U66.5 0.05 0.00 0.05 7.0 0.05 44.0 0.0 0
67.00 CME1420U67 0.02 -0.03 0.05 372.0 0.05 40.0 5.0 11
67.00 CME1426U67 0.05 0.00 0.05 10.0 0.05 38.0 0.0 0
67.50 CME1420U67.5 0.05 0.00 0.05 20.0 0.05 126.0 10.0 838
67.50 CME1426U67.5 0.40 0.35 0.05 143.0 0.05 75.0 10.0 10
68.00 CME1420U68 0.03 -0.02 0.05 57.0 0.05 35.0 5.0 13
68.00 CME1426U68 0.70 0.65 0.05 21.0 0.05 68.0 10.0 10
68.50 CME1420U68.5 0.22 0.17 0.05 10.0 0.05 36.0 10.0 10
68.50 CME1426U68.5 0.05 0.00 0.05 10.0 0.05 40.0 0.0 0
69.00 CME1420U69 0.02 0.00 0.05 10.0 0.05 103.0 2.0 1,793
69.00 CME1426U69 0.38 0.33 0.05 10.0 0.05 47.0 12.0 13
69.50 CME1420U69.5 0.08 0.03 0.05 82.0 0.05 41.0 2.0 24
69.50 CME1426U69.5 0.05 0.00 0.05 10.0 0.05 32.0 0.0 0
70.00 CME1420U70 0.02 0.00 0.05 3.0 0.05 107.0 1.0 1,891
70.00 CME1426U70 0.45 0.40 0.05 29.0 0.05 25.0 20.0 30
70.50 CME1420U70.5 0.43 0.38 0.05 10.0 0.05 35.0 2.0 22
70.50 CME1426U70.5 0.10 0.00 0.05 10.0 0.10 442.0 0.0 0
71.00 CME1420U71 0.05 0.00 0.05 149.0 0.05 309.0 1.0 247
71.00 CME1426U71 0.10 0.00 0.05 179.0 0.10 412.0 0.0 0
71.50 CME1420U71.5 0.04 -0.01 0.05 10.0 0.05 45.0 2.0 28
71.50 CME1426U71.5 0.10 0.00 0.05 48.0 0.10 634.0 0.0 0
72.00 CME1420U72 0.02 -0.03 0.05 13.0 0.05 259.0 2.0 150
72.00 CME1426U72 0.10 0.00 0.05 20.0 0.10 594.0 0.0 0
72.50 CME1420U72.5 0.05 0.00 0.05 5.0 0.05 238.0 22.0 969
72.50 CME1426U72.5 1.20 1.05 0.05 20.0 0.10 613.0 21.0 21
73.00 CME1420U73 0.02 -0.08 0.05 253.0 0.05 113.0 3.0 72
73.00 CME1426U73 0.15 0.00 0.05 18.0 0.15 545.0 10.0 12
73.50 CME1420U73.5 0.05 -0.05 0.05 10.0 0.05 93.0 13.0 76
73.50 CME1426U73.5 0.15 0.00 0.05 39.0 0.15 517.0 0.0 0
74.00 CME1420U74 0.05 0.00 0.05 3.0 0.10 892.0 13.0 1,910
74.00 CME1426U74 0.50 0.45 0.05 10.0 0.15 488.0 3.0 8
74.50 CME1420U74.5 0.17 0.02 0.05 68.0 0.10 871.0 1.0 38
74.50 CME1426U74.5 0.05 0.00 0.05 434.0 0.15 460.0 0.0 0
75.00 CME1420U75 0.05 0.00 0.05 2.0 0.10 612.0 5.0 646
75.00 CME1426U75 0.30 0.25 0.05 489.0 0.20 575.0 12.0 30
76.00 CME1420U76 0.07 0.02 0.05 3.0 0.15 1408.0 14.0 130
76.00 CME1426U76 0.45 0.35 0.10 438.0 0.20 341.0 31.0 48
77.00 CME1426U77 0.15 0.00 0.15 480.0 0.30 478.0 0.0 0
77.50 CME1420U77.5 0.15 0.00 0.05 574.0 0.20 1465.0 1.0 1,268
78.00 CME1426U78 0.30 0.00 0.25 742.0 0.40 199.0 0.0 0
79.00 CME1420U79 0.45 0.00 0.20 717.0 0.35 810.0 1.0 76
79.00 CME1426U79 0.45 -0.20 0.40 843.0 0.65 172.0 1.0 21
80.00 CME1420U80 0.50 -0.15 0.55 696.0 0.70 38.0 55.0 97
80.00 CME1426U80 0.85 0.00 0.75 1023.0 1.05 58.0 0.0 0
81.00 CME1420U81 1.10 0.00 0.95 911.0 1.45 431.0 0.0 0
81.00 CME1426U81 1.45 0.00 1.40 426.0 1.65 39.0 0.0 0
82.00 CME1426U82 2.00 0.00 1.80 621.0 3.00 584.0 0.0 0
82.50 CME1420U82.5 10.90 8.75 2.05 452.0 3.40 303.0 1.0 42
83.00 CME1426U83 2.65 0.00 2.60 332.0 3.90 293.0 0.0 0
84.00 CME1420U84 3.40 0.00 3.50 414.0 4.90 267.0 0.0 0
84.00 CME1426U84 2.80 0.00 3.40 318.0 5.20 289.0 0.0 0
85.00 CME1420U85 10.73 5.93 4.50 444.0 5.90 280.0 1.0 1
85.00 CME1426U85 3.70 0.00 4.50 237.0 5.90 197.0 0.0 0
86.00 CME1420U86 4.70 0.00 5.40 405.0 7.40 313.0 0.0 0
86.00 CME1426U86 4.80 0.00 5.30 323.0 6.90 246.0 0.0 0
87.00 CME1426U87 5.70 0.00 6.40 326.0 7.40 124.0 0.0 0
87.50 CME1420U87.5 6.20 0.00 6.30 24.0 8.10 14.0 0.0 0
88.00 CME1426U88 6.90 0.00 7.40 151.0 8.80 46.0 0.0 0
89.00 CME1420U89 7.70 0.00 8.40 30.0 10.60 28.0 0.0 0
89.00 CME1426U89 7.80 0.00 7.90 16.0 10.80 25.0 0.0 0
90.00 CME1420U90 20.90 12.20 9.50 30.0 10.60 30.0 2.0 27
90.00 CME1426U90 8.70 0.00 8.90 14.0 10.80 14.0 0.0 0
91.00 CME1420U91 9.70 0.00 10.10 37.0 11.60 14.0 0.0 0
91.00 CME1426U91 9.70 0.00 9.60 14.0 13.30 15.0 0.0 0
92.00 CME1426U92 10.70 0.00 10.30 14.0 14.20 15.0 0.0 0
93.00 CME1426U93 12.00 0.00 11.30 25.0 15.40 31.0 0.0 0
94.00 CME1420U94 12.70 0.00 13.10 28.0 14.60 14.0 0.0 0
95.00 CME1420U95 23.90 10.20 14.50 26.0 15.60 22.0 2.0 2
100.00 CME1420U100 19.10 0.00 19.50 147.0 21.10 20.0 0.0 0