$79.39 +1.13 (1.44%) CME Group Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 79.39
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.13 (1.44%)
Prev Close: 78.26
Open: 78.33
Bid: 79.38
Ask: 79.41
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
68.00 CME1424J68 9.60 0.00 9.70 408.0 11.90 337.0 0.0 0
68.00 CME1431J68 9.60 0.00 9.40 536.0 12.00 178.0 0.0 0
68.50 CME1424J68.5 9.00 0.00 9.20 442.0 11.30 208.0 0.0 0
69.00 CME1424J69 8.50 0.00 8.80 453.0 10.80 169.0 0.0 0
69.00 CME1431J69 8.80 0.00 8.60 485.0 10.90 202.0 0.0 0
69.50 CME1424J69.5 8.10 0.00 8.30 250.0 10.30 103.0 0.0 0
70.00 CME1424J70 7.60 0.00 7.80 429.0 9.90 361.0 0.0 0
70.00 CME1431J70 7.70 0.00 7.40 469.0 10.20 389.0 0.0 0
70.50 CME1424J70.5 7.20 0.00 7.30 256.0 9.30 118.0 0.0 0
70.50 CME1431J70.5 7.40 0.00 6.90 342.0 9.80 311.0 0.0 0
71.00 CME1424J71 6.70 0.00 6.60 256.0 8.80 91.0 0.0 0
71.00 CME1431J71 6.80 0.00 6.60 378.0 8.90 67.0 0.0 0
71.50 CME1424J71.5 6.20 0.00 6.30 251.0 8.30 124.0 0.0 0
71.50 CME1431J71.5 6.20 0.00 6.50 393.0 8.40 72.0 0.0 0
72.00 CME1424J72 5.60 0.00 5.30 632.0 7.80 193.0 0.0 0
72.00 CME1431J72 5.80 0.00 5.50 569.0 8.00 129.0 0.0 0
72.50 CME1424J72.5 5.20 0.00 4.80 667.0 7.30 138.0 0.0 0
72.50 CME1431J72.5 5.30 0.00 5.60 729.0 7.50 418.0 0.0 0
73.00 CME1424J73 4.70 0.00 4.90 549.0 6.80 137.0 0.0 0
73.00 CME1431J73 5.00 0.00 4.60 715.0 7.00 373.0 0.0 0
73.50 CME1424J73.5 4.40 0.00 4.40 455.0 6.30 94.0 0.0 0
73.50 CME1431J73.5 4.40 0.00 4.80 1024.0 6.70 619.0 0.0 0
74.00 CME1424J74 3.90 0.00 3.90 501.0 5.80 79.0 0.0 0
74.00 CME1431J74 4.10 0.00 4.30 1040.0 6.10 387.0 0.0 0
74.50 CME1424J74.5 3.40 0.00 3.00 810.0 5.40 317.0 0.0 0
74.50 CME1431J74.5 3.90 0.00 3.90 1055.0 5.60 419.0 0.0 0
75.00 CME1424J75 2.70 -0.40 3.00 860.0 4.90 254.0 1.0 10
75.00 CME1431J75 4.80 1.30 2.70 976.0 5.30 758.0 1.0 1
76.00 CME1424J76 3.60 0.00 2.45 1029.0 3.90 751.0 79.0 79
76.00 CME1431J76 2.75 0.00 3.30 823.0 4.30 705.0 0.0 0
77.00 CME1424J77 1.65 -0.15 2.10 1233.0 2.95 842.0 40.0 48
77.00 CME1431J77 5.96 3.76 2.85 1040.0 3.50 995.0 2.0 2
78.00 CME1424J78 2.60 1.35 1.75 65.0 2.10 1360.0 53.0 168
78.00 CME1431J78 2.45 0.55 2.40 117.0 2.60 85.0 2.0 35
79.00 CME1424J79 1.10 0.25 1.05 117.0 1.25 851.0 177.0 214
79.00 CME1431J79 2.15 0.90 1.80 2.0 1.95 93.0 22.0 64
80.00 CME1424J80 0.65 0.15 0.55 103.0 0.70 161.0 4.0 189
80.00 CME1431J80 1.20 0.14 1.15 1248.0 1.40 259.0 7.0 110
81.00 CME1424J81 0.30 0.01 0.20 636.0 0.35 47.0 38.0 584
81.00 CME1431J81 0.85 -0.30 0.70 736.0 1.00 273.0 20.0 109
82.00 CME1424J82 0.20 0.15 0.05 84.0 0.25 1197.0 13.0 128
82.00 CME1431J82 0.60 -0.20 0.55 35.0 0.65 132.0 23.0 151
83.00 CME1424J83 0.15 0.00 0.05 47.0 0.15 858.0 17.0 46
83.00 CME1431J83 0.75 0.45 0.25 1179.0 0.50 834.0 1.0 241
84.00 CME1424J84 0.25 0.10 0.05 1130.0 0.15 963.0 3.0 26
84.00 CME1431J84 0.19 -0.01 0.10 633.0 0.30 472.0 10.0 237
85.00 CME1424J85 0.10 0.00 0.05 21.0 0.10 443.0 0.0 0
85.00 CME1431J85 0.25 0.20 0.05 570.0 0.25 857.0 2.0 104
86.00 CME1424J86 0.54 0.44 0.05 10.0 0.05 37.0 10.0 3
86.00 CME1431J86 0.05 0.00 0.05 33.0 0.25 844.0 0.0 0
87.00 CME1424J87 0.10 0.00 0.05 10.0 0.05 39.0 0.0 0
87.00 CME1431J87 0.48 0.43 0.05 18.0 0.25 895.0 840.0 813
88.00 CME1424J88 0.20 0.10 0.05 113.0 0.05 37.0 20.0 20
88.00 CME1431J88 0.25 0.00 0.05 10.0 0.20 781.0 0.0 0
89.00 CME1424J89 0.02 -0.03 0.05 50.0 0.05 39.0 5.0 23
89.00 CME1431J89 0.20 0.00 0.05 21.0 0.15 365.0 0.0 0
90.00 CME1424J90 0.04 0.00 0.05 73.0 0.05 39.0 10.0 10
90.00 CME1431J90 0.20 0.00 0.05 227.0 0.15 367.0 0.0 0
91.00 CME1424J91 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0
91.00 CME1431J91 0.15 0.00 0.05 23.0 0.10 291.0 0.0 0
92.00 CME1424J92 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0
92.00 CME1431J92 0.15 0.00 0.05 15.0 0.10 198.0 0.0 0
93.00 CME1424J93 0.03 -0.02 0.00 0.0 0.05 51.0 35.0 35
93.00 CME1431J93 0.15 0.00 0.00 0.0 0.10 193.0 0.0 0
94.00 CME1424J94 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0
94.00 CME1431J94 0.10 0.00 0.00 0.0 0.10 66.0 0.0 0
95.00 CME1424J95 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
95.00 CME1431J95 0.10 0.00 0.00 0.0 0.10 51.0 0.0 0
96.00 CME1424J96 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
96.00 CME1431J96 0.10 0.00 0.00 0.0 0.10 47.0 0.0 0
97.00 CME1424J97 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0
97.00 CME1431J97 0.10 0.00 0.00 0.0 0.10 39.0 0.0 0
98.00 CME1424J98 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0
98.00 CME1431J98 0.05 0.00 0.00 0.0 0.10 40.0 0.0 0

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
68.00 CME1424V68 0.25 0.00 0.05 43.0 0.15 700.0 0.0 0
68.00 CME1431V68 0.05 0.00 0.05 434.0 0.25 747.0 0.0 0
68.50 CME1424V68.5 0.25 0.00 0.05 10.0 0.15 712.0 0.0 0
69.00 CME1424V69 0.30 0.00 0.05 10.0 0.20 694.0 0.0 0
69.00 CME1431V69 0.05 0.00 0.05 784.0 0.40 945.0 0.0 0
69.50 CME1424V69.5 0.30 0.00 0.05 10.0 0.20 788.0 0.0 0
70.00 CME1424V70 0.35 0.00 0.05 10.0 0.25 936.0 0.0 0
70.00 CME1431V70 0.05 0.00 0.10 367.0 0.40 1030.0 0.0 0
70.50 CME1424V70.5 0.35 0.00 0.05 10.0 0.25 1002.0 0.0 0
70.50 CME1431V70.5 0.25 0.00 0.10 594.0 0.35 862.0 1.0 1
71.00 CME1424V71 0.35 0.00 0.05 11.0 0.25 972.0 0.0 0
71.00 CME1431V71 0.05 0.00 0.15 194.0 0.50 1068.0 0.0 0
71.50 CME1424V71.5 0.15 -0.20 0.10 10.0 0.25 944.0 32.0 32
71.50 CME1431V71.5 0.10 0.00 0.10 975.0 0.45 1066.0 0.0 0
72.00 CME1424V72 0.05 0.00 0.05 18.0 0.25 1039.0 0.0 0
72.00 CME1431V72 0.15 0.00 0.10 967.0 0.50 1166.0 0.0 0
72.50 CME1424V72.5 0.05 0.00 0.05 18.0 0.25 1081.0 0.0 0
72.50 CME1431V72.5 0.26 0.06 0.15 1106.0 0.55 1557.0 10.0 10
73.00 CME1424V73 0.05 0.00 0.05 18.0 0.25 1148.0 0.0 0
73.00 CME1431V73 0.20 0.00 0.20 537.0 0.60 1524.0 0.0 0
73.50 CME1424V73.5 0.50 0.45 0.05 67.0 0.30 1218.0 20.0 66
73.50 CME1431V73.5 0.25 0.00 0.25 544.0 0.65 1593.0 0.0 0
74.00 CME1424V74 0.55 0.50 0.05 158.0 0.30 537.0 64.0 64
74.00 CME1431V74 1.00 0.70 0.30 424.0 0.70 1606.0 5.0 5
74.50 CME1424V74.5 0.65 0.60 0.05 324.0 0.35 1390.0 42.0 42
74.50 CME1431V74.5 0.40 0.00 0.35 187.0 0.65 1480.0 0.0 0
75.00 CME1424V75 0.45 0.20 0.10 29.0 0.40 1825.0 95.0 118
75.00 CME1431V75 0.95 0.35 0.40 85.0 0.80 1356.0 63.0 72
76.00 CME1424V76 0.41 0.00 0.15 64.0 0.40 2075.0 13.0 238
76.00 CME1431V76 1.20 0.30 0.55 230.0 0.75 774.0 20.0 28
77.00 CME1424V77 0.85 0.00 0.20 735.0 0.35 1566.0 32.0 241
77.00 CME1431V77 0.80 -0.75 0.75 103.0 0.95 1379.0 2.0 89
78.00 CME1424V78 0.45 -0.70 0.35 24.0 0.50 252.0 5.0 71
78.00 CME1431V78 2.00 0.00 1.00 272.0 1.15 109.0 14.0 40
79.00 CME1424V79 0.70 -0.85 0.60 776.0 0.80 58.0 1.0 326
79.00 CME1431V79 2.05 0.00 1.30 1022.0 1.65 1251.0 5.0 54
80.00 CME1424V80 2.20 0.00 1.10 79.0 1.35 1049.0 8.0 178
80.00 CME1431V80 1.95 -0.80 1.80 329.0 2.10 37.0 13.0 1
81.00 CME1424V81 2.70 -0.05 1.65 771.0 3.30 1521.0 41.0 45
81.00 CME1431V81 2.90 0.00 2.35 120.0 2.55 99.0 0.0 0
82.00 CME1424V82 4.16 0.00 2.45 744.0 4.50 1185.0 3.0 36
82.00 CME1431V82 4.20 0.30 2.85 650.0 3.60 766.0 20.0 34
83.00 CME1424V83 1.95 -2.35 3.30 160.0 5.50 699.0 21.0 21
83.00 CME1431V83 3.10 0.00 3.70 608.0 4.80 858.0 0.0 0
84.00 CME1424V84 5.20 0.00 4.20 142.0 6.30 487.0 0.0 0
84.00 CME1431V84 4.80 -0.70 4.40 597.0 6.30 998.0 3.0 0
85.00 CME1424V85 6.30 0.00 5.20 134.0 7.50 531.0 0.0 0
85.00 CME1431V85 5.90 0.00 5.40 116.0 7.40 449.0 0.0 0
86.00 CME1424V86 7.20 0.00 6.20 105.0 8.70 456.0 0.0 0
86.00 CME1431V86 6.10 0.00 6.30 89.0 8.90 402.0 0.0 0
87.00 CME1424V87 8.30 0.00 7.00 266.0 9.80 166.0 0.0 0
87.00 CME1431V87 6.10 -2.20 7.30 92.0 9.80 468.0 10.0 10
88.00 CME1424V88 9.20 0.00 7.70 489.0 10.90 156.0 0.0 0
88.00 CME1431V88 9.30 0.00 8.00 212.0 10.90 346.0 0.0 0
89.00 CME1424V89 10.10 0.00 8.90 33.0 11.90 138.0 0.0 0
89.00 CME1431V89 8.00 -2.30 9.20 208.0 11.80 415.0 6.0 6
90.00 CME1424V90 10.80 0.00 9.60 44.0 12.90 133.0 0.0 0
90.00 CME1431V90 11.30 0.00 10.20 104.0 12.80 364.0 0.0 0
91.00 CME1424V91 12.10 0.00 10.60 35.0 13.90 46.0 0.0 0
91.00 CME1431V91 12.30 0.00 11.20 104.0 13.90 386.0 0.0 0
92.00 CME1424V92 12.00 0.00 11.70 35.0 14.90 31.0 0.0 0
92.00 CME1431V92 13.30 0.00 11.80 30.0 14.90 142.0 0.0 0
93.00 CME1424V93 12.90 0.00 12.70 35.0 15.90 31.0 0.0 0
93.00 CME1431V93 14.30 0.00 12.70 30.0 15.80 122.0 0.0 0
94.00 CME1424V94 14.00 0.00 13.00 46.0 17.00 31.0 0.0 0
94.00 CME1431V94 14.30 0.00 13.70 25.0 16.80 122.0 0.0 0
95.00 CME1424V95 15.00 0.00 13.90 20.0 17.90 40.0 0.0 0
95.00 CME1431V95 15.80 0.00 14.30 31.0 17.90 33.0 0.0 0
96.00 CME1424V96 16.10 0.00 14.90 20.0 19.00 76.0 0.0 0
96.00 CME1431V96 16.80 0.00 14.80 20.0 18.90 91.0 0.0 0
97.00 CME1424V97 17.00 0.00 16.00 55.0 20.00 56.0 0.0 0
97.00 CME1431V97 17.80 0.00 16.30 21.0 19.90 105.0 0.0 0
98.00 CME1424V98 17.90 0.00 16.90 10.0 20.80 30.0 0.0 0
98.00 CME1431V98 17.90 0.00 17.60 28.0 21.00 36.0 0.0 0