$81.56 -0.27 (-0.33%) CME Group Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 81.56
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.27 (-0.33%)
Prev Close: 81.83
Open: 81.55
Bid: 81.52
Ask: 81.56
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CME1431J60 19.50 0.00 19.80 325.0 22.90 388.0 0.0 0
65.00 CME1431J65 14.50 0.00 14.50 42.0 18.40 30.0 0.0 0
68.00 CME1431J68 11.50 0.00 11.50 42.0 15.40 150.0 0.0 0
69.00 CME1431J69 10.50 0.00 10.50 22.0 14.30 33.0 0.0 0
70.00 CME1431J70 9.50 0.00 10.60 22.0 12.00 81.0 0.0 0
70.50 CME1431J70.5 9.00 0.00 9.60 22.0 12.00 161.0 0.0 0
71.00 CME1431J71 8.50 0.00 9.10 247.0 11.50 426.0 0.0 0
71.50 CME1431J71.5 8.00 0.00 8.70 247.0 11.00 426.0 0.0 0
72.00 CME1431J72 7.50 0.00 8.10 244.0 10.00 426.0 0.0 0
72.50 CME1431J72.5 7.00 0.00 8.40 95.0 9.50 281.0 0.0 0
73.00 CME1431J73 6.50 0.00 7.80 164.0 9.00 412.0 0.0 0
73.50 CME1431J73.5 6.00 0.00 7.40 169.0 8.50 400.0 0.0 0
74.00 CME1431J74 5.50 0.00 6.80 169.0 8.00 421.0 0.0 0
74.50 CME1431J74.5 5.20 0.00 6.30 122.0 7.50 423.0 0.0 0
75.00 CME1431J75 4.80 0.20 5.80 118.0 7.00 415.0 1.0 1
76.00 CME1431J76 3.70 0.00 4.90 79.0 6.00 426.0 0.0 0
77.00 CME1431J77 5.96 3.26 4.00 199.0 5.10 515.0 2.0 2
78.00 CME1431J78 3.40 0.75 3.00 218.0 4.10 440.0 1.0 35
79.00 CME1431J79 1.95 -0.80 2.00 342.0 2.95 470.0 4.0 64
80.00 CME1431J80 1.98 0.00 1.20 326.0 2.00 678.0 50.0 82
81.00 CME1431J81 0.70 -0.80 0.70 10.0 0.95 274.0 69.0 142
82.00 CME1431J82 0.30 -0.60 0.10 527.0 0.25 162.0 44.0 205
83.00 CME1431J83 0.05 -0.40 0.05 14.0 0.15 542.0 212.0 338
84.00 CME1431J84 0.10 -0.15 0.05 21.0 0.15 834.0 250.0 287
85.00 CME1431J85 0.05 -0.05 0.05 10.0 0.15 810.0 10.0 107
86.00 CME1431J86 0.10 -0.05 0.05 76.0 0.10 213.0 15.0 10
87.00 CME1431J87 0.48 0.28 0.05 32.0 0.05 146.0 840.0 813
88.00 CME1431J88 0.09 -0.01 0.05 10.0 0.05 145.0 5.0 5
89.00 CME1431J89 0.05 0.00 0.05 21.0 0.05 157.0 0.0 0
90.00 CME1431J90 0.05 0.00 0.05 227.0 0.05 142.0 0.0 0
91.00 CME1431J91 0.05 0.00 0.05 23.0 0.05 161.0 0.0 0
92.00 CME1431J92 0.05 0.00 0.05 15.0 0.05 166.0 0.0 0
93.00 CME1431J93 0.05 0.00 0.00 0.0 0.05 153.0 0.0 0
94.00 CME1431J94 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
95.00 CME1431J95 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
96.00 CME1431J96 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
97.00 CME1431J97 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0
98.00 CME1431J98 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0
100.00 CME1431J100 0.05 0.00 0.00 0.0 0.05 157.0 0.0 0

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CME1431V60 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
65.00 CME1431V65 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
68.00 CME1431V68 0.05 0.00 0.05 434.0 0.05 155.0 0.0 0
69.00 CME1431V69 0.05 0.00 0.05 18.0 0.05 158.0 0.0 0
70.00 CME1431V70 0.05 0.00 0.10 367.0 0.05 162.0 0.0 0
70.50 CME1431V70.5 0.25 0.20 0.10 594.0 0.05 149.0 1.0 1
71.00 CME1431V71 0.05 0.00 0.15 194.0 0.05 159.0 0.0 0
71.50 CME1431V71.5 0.05 0.00 0.05 11.0 0.05 151.0 0.0 0
72.00 CME1431V72 0.05 0.00 0.05 374.0 0.05 161.0 0.0 0
72.50 CME1431V72.5 0.26 0.21 0.05 24.0 0.05 131.0 10.0 10
73.00 CME1431V73 0.05 0.00 0.05 24.0 0.05 159.0 0.0 0
73.50 CME1431V73.5 0.05 0.00 0.05 24.0 0.05 159.0 0.0 0
74.00 CME1431V74 1.00 0.95 0.05 24.0 0.05 159.0 5.0 5
74.50 CME1431V74.5 0.10 0.00 0.05 24.0 0.05 72.0 0.0 0
75.00 CME1431V75 0.95 0.80 0.05 24.0 0.05 62.0 63.0 72
76.00 CME1431V76 1.20 1.10 0.05 542.0 0.15 365.0 20.0 28
77.00 CME1431V77 0.10 0.00 0.05 89.0 0.05 106.0 20.0 91
78.00 CME1431V78 0.23 0.00 0.10 88.0 0.25 789.0 25.0 99
79.00 CME1431V79 0.21 -0.03 0.05 10.0 0.20 1081.0 10.0 145
80.00 CME1431V80 0.05 -0.30 0.05 20.0 0.25 1006.0 20.0 169
81.00 CME1431V81 0.50 -0.18 0.15 365.0 0.30 327.0 10.0 64
82.00 CME1431V82 1.10 0.00 0.50 507.0 1.05 840.0 16.0 56
83.00 CME1431V83 1.70 0.15 1.15 110.0 2.15 534.0 6.0 6
84.00 CME1431V84 4.80 2.55 2.00 369.0 3.20 423.0 3.0 3
85.00 CME1431V85 2.15 0.00 3.00 191.0 4.00 212.0 0.0 0
86.00 CME1431V86 3.10 0.00 4.00 118.0 5.10 424.0 0.0 0
87.00 CME1431V87 6.10 1.90 5.00 167.0 6.10 401.0 10.0 10
88.00 CME1431V88 5.20 0.00 5.20 40.0 8.00 245.0 0.0 0
89.00 CME1431V89 8.00 2.00 6.40 306.0 8.90 402.0 6.0 6
90.00 CME1431V90 6.80 0.00 7.20 40.0 9.70 245.0 0.0 0
91.00 CME1431V91 7.70 0.00 8.20 40.0 10.70 245.0 0.0 0
92.00 CME1431V92 8.70 0.00 9.20 40.0 11.70 245.0 0.0 0
93.00 CME1431V93 10.10 0.00 10.20 40.0 13.60 287.0 0.0 0
94.00 CME1431V94 10.00 0.00 10.60 40.0 14.60 287.0 0.0 0
95.00 CME1431V95 11.20 0.00 12.60 40.0 15.10 245.0 0.0 0
96.00 CME1431V96 12.40 0.00 13.60 40.0 16.20 245.0 0.0 0
97.00 CME1431V97 13.20 0.00 13.70 40.0 17.50 245.0 0.0 0
98.00 CME1431V98 14.20 0.00 15.10 40.0 18.20 245.0 0.0 0
100.00 CME1431V100 16.90 0.00 17.10 327.0 19.90 336.0 0.0 0