CME Group Inc $74.17

up +0.66


20/8/2014 04:00 PM  |  NASDAQ : CME  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 74.17
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.66 (0.89 %)
Prev Close: 73.51
Open: 73.41
Bid: 74.16
Ask: 74.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CME Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CME1422H55 17.40 0.00 18.90 160.0 19.50 137.0 0.0 0
57.50 CME1422H57.5 14.90 0.00 15.00 48.0 18.30 48.0 0.0 0
60.00 CME1422H60 12.50 0.00 12.50 20.0 15.00 70.0 0.0 0
60.00 CME1429H60 12.40 0.00 13.90 163.0 14.50 298.0 0.0 0
62.00 CME1422H62 10.40 0.00 10.50 38.0 13.00 70.0 0.0 0
62.00 CME1429H62 10.60 0.00 10.40 10.0 13.00 30.0 0.0 0
63.00 CME1422H63 9.50 0.00 10.90 45.0 11.50 45.0 0.0 0
63.00 CME1429H63 9.90 0.00 10.90 23.0 11.50 38.0 0.0 0
63.50 CME1429H63.5 9.40 0.00 10.40 23.0 11.00 33.0 0.0 0
64.00 CME1422H64 8.20 0.00 9.90 41.0 10.50 112.0 0.0 0
64.00 CME1429H64 9.10 0.00 9.90 45.0 10.40 33.0 0.0 0
64.50 CME1422H64.5 8.60 0.00 9.40 45.0 10.00 45.0 0.0 0
64.50 CME1429H64.5 8.60 0.00 9.40 23.0 9.80 11.0 0.0 0
65.00 CME1422H65 8.10 0.00 8.90 45.0 9.50 45.0 0.0 0
65.00 CME1429H65 8.10 0.00 8.90 82.0 9.40 186.0 0.0 0
65.50 CME1422H65.5 7.40 0.00 8.40 45.0 9.00 45.0 0.0 0
65.50 CME1429H65.5 7.50 0.00 8.40 82.0 8.90 145.0 0.0 0
66.00 CME1422H66 6.90 0.00 7.90 41.0 8.30 49.0 0.0 0
66.00 CME1429H66 7.00 0.00 7.90 82.0 8.40 145.0 0.0 0
66.50 CME1422H66.5 6.60 0.00 6.70 1.0 7.80 43.0 0.0 0
66.50 CME1429H66.5 6.60 0.00 7.40 82.0 7.90 179.0 0.0 0
67.00 CME1422H67 6.10 0.00 6.90 54.0 7.30 43.0 0.0 0
67.00 CME1429H67 6.10 0.00 6.90 100.0 7.30 89.0 0.0 0
67.50 CME1422H67.5 5.60 0.00 6.40 54.0 6.80 58.0 0.0 0
67.50 CME1429H67.5 5.50 0.00 6.40 157.0 6.90 103.0 0.0 0
68.00 CME1422H68 5.10 0.00 5.90 54.0 6.30 91.0 0.0 0
68.00 CME1429H68 5.10 0.00 5.90 157.0 6.40 145.0 0.0 0
68.50 CME1422H68.5 4.60 0.00 5.40 54.0 5.80 54.0 0.0 0
68.50 CME1429H68.5 4.60 0.00 5.10 138.0 5.90 154.0 0.0 0
69.00 CME1422H69 3.60 0.00 4.90 54.0 5.30 72.0 0.0 0
69.00 CME1429H69 3.50 0.00 4.90 100.0 5.40 159.0 0.0 0
69.50 CME1422H69.5 2.60 0.00 4.40 98.0 4.80 89.0 0.0 0
69.50 CME1429H69.5 3.30 0.00 4.50 83.0 4.90 132.0 0.0 0
70.00 CME1422H70 4.77 1.87 3.90 401.0 4.30 95.0 10.0 6
70.00 CME1429H70 5.46 2.26 4.00 111.0 4.50 217.0 4.0 4
70.50 CME1422H70.5 2.55 0.00 3.40 87.0 3.80 89.0 0.0 0
70.50 CME1429H70.5 2.70 0.00 3.50 105.0 3.90 87.0 0.0 0
71.00 CME1422H71 2.50 0.40 2.95 85.0 3.30 89.0 1.0 1
71.00 CME1429H71 3.30 1.00 3.00 244.0 3.40 126.0 10.0 9
71.50 CME1422H71.5 4.15 2.45 2.45 283.0 2.85 145.0 4.0 4
71.50 CME1429H71.5 4.10 2.25 2.35 773.0 2.95 390.0 10.0 10
72.00 CME1422H72 1.75 0.50 1.95 252.0 2.35 175.0 15.0 15
72.00 CME1429H72 2.70 1.75 2.00 451.0 2.45 156.0 11.0 10
72.50 CME1422H72.5 1.34 0.49 1.50 400.0 1.85 220.0 10.0 10
72.50 CME1429H72.5 1.75 0.55 1.85 10.0 2.00 222.0 1.0 19
73.00 CME1422H73 0.97 0.00 1.00 487.0 1.40 457.0 5.0 10
73.00 CME1429H73 1.36 0.41 1.40 91.0 1.60 254.0 1.0 44
73.50 CME1422H73.5 0.80 0.50 0.80 26.0 0.95 260.0 20.0 37
73.50 CME1429H73.5 1.15 0.50 1.05 75.0 1.25 130.0 1.0 208
74.00 CME1422H74 0.45 0.10 0.45 15.0 0.60 312.0 4.0 42
74.00 CME1429H74 0.55 0.00 0.75 24.0 0.85 35.0 13.0 110
74.50 CME1422H74.5 0.25 0.20 0.20 188.0 0.35 361.0 13.0 133
74.50 CME1429H74.5 0.30 0.00 0.50 27.0 0.60 35.0 30.0 115
75.00 CME1422H75 0.15 0.05 0.05 386.0 0.20 1067.0 283.0 340
75.00 CME1429H75 0.36 0.21 0.30 152.0 0.40 23.0 1.0 143
76.00 CME1422H76 0.14 0.09 0.05 227.0 0.15 837.0 50.0 146
76.00 CME1429H76 0.14 0.09 0.05 487.0 0.20 80.0 50.0 62
77.00 CME1422H77 0.10 0.05 0.05 30.0 0.20 492.0 22.0 77
77.00 CME1429H77 0.05 0.00 0.05 201.0 0.10 357.0 12.0 322
78.00 CME1422H78 0.03 -0.02 0.05 20.0 0.15 683.0 40.0 114
78.00 CME1429H78 0.05 0.00 0.05 255.0 0.05 137.0 0.0 0
79.00 CME1422H79 0.35 0.30 0.05 48.0 0.15 345.0 10.0 12
79.00 CME1429H79 0.09 0.04 0.05 20.0 0.05 117.0 2.0 8
80.00 CME1422H80 0.05 0.00 0.05 10.0 0.15 401.0 0.0 0
80.00 CME1429H80 0.04 -0.01 0.05 66.0 0.05 138.0 45.0 45
81.00 CME1422H81 0.05 0.00 0.10 76.0 0.15 335.0 0.0 0
81.00 CME1429H81 0.05 0.00 0.05 10.0 0.05 142.0 0.0 0
82.00 CME1422H82 0.05 0.00 0.05 82.0 0.15 206.0 0.0 0
82.00 CME1429H82 0.05 0.00 0.05 65.0 0.05 149.0 0.0 0
83.00 CME1422H83 0.05 0.00 0.00 0.0 0.15 105.0 0.0 0
84.00 CME1422H84 0.05 0.00 0.00 0.0 0.15 105.0 0.0 0
85.00 CME1422H85 0.05 0.00 0.00 0.0 0.15 105.0 0.0 0
85.00 CME1429H85 0.05 0.00 0.00 0.0 0.05 149.0 0.0 0
86.00 CME1422H86 0.05 0.00 0.00 0.0 0.15 105.0 0.0 0
89.00 CME1422H89 0.05 0.00 0.00 0.0 0.15 105.0 0.0 0
90.00 CME1422H90 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
91.00 CME1422H91 0.05 0.00 0.00 0.0 0.15 105.0 0.0 0
94.00 CME1422H94 0.05 0.00 0.00 0.0 0.15 105.0 0.0 0
95.00 CME1422H95 0.05 0.00 0.00 0.0 0.15 110.0 0.0 0

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CME1422T55 0.05 0.00 0.00 0.0 0.15 159.0 0.0 0
57.50 CME1422T57.5 0.05 0.00 0.00 0.0 0.15 97.0 0.0 0
60.00 CME1422T60 0.05 0.00 0.00 0.0 0.15 105.0 0.0 0
60.00 CME1429T60 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
62.00 CME1422T62 0.20 0.15 0.05 53.0 0.15 366.0 14.0 14
62.00 CME1429T62 0.05 0.00 0.05 101.0 0.05 72.0 0.0 0
63.00 CME1422T63 0.30 0.25 0.05 95.0 0.15 342.0 6.0 6
63.00 CME1429T63 0.05 0.00 0.05 1.0 0.05 66.0 0.0 0
63.50 CME1429T63.5 0.05 0.00 0.05 16.0 0.05 63.0 0.0 0
64.00 CME1422T64 0.25 0.20 0.05 1.0 0.15 288.0 3.0 9
64.00 CME1429T64 0.05 0.00 0.05 56.0 0.05 60.0 0.0 0
64.50 CME1422T64.5 0.05 0.00 0.05 3.0 0.15 314.0 0.0 0
64.50 CME1429T64.5 0.05 0.00 0.05 50.0 0.05 56.0 0.0 0
65.00 CME1422T65 0.35 0.30 0.05 26.0 0.15 306.0 4.0 18
65.00 CME1429T65 0.35 0.30 0.05 211.0 0.05 69.0 3.0 3
65.50 CME1422T65.5 0.05 0.00 0.05 10.0 0.15 276.0 0.0 0
65.50 CME1429T65.5 0.05 0.00 0.05 27.0 0.05 69.0 0.0 0
66.00 CME1422T66 0.05 0.00 0.05 57.0 0.15 317.0 0.0 0
66.00 CME1429T66 0.05 0.00 0.05 246.0 0.05 60.0 0.0 0
66.50 CME1422T66.5 0.05 0.00 0.05 49.0 0.20 368.0 0.0 0
66.50 CME1429T66.5 0.10 0.00 0.05 356.0 0.05 53.0 0.0 0
67.00 CME1422T67 0.73 0.68 0.05 67.0 0.20 520.0 10.0 10
67.00 CME1429T67 0.05 0.00 0.05 12.0 0.05 77.0 0.0 0
67.50 CME1422T67.5 0.85 0.80 0.05 59.0 0.20 441.0 8.0 8
67.50 CME1429T67.5 0.10 0.00 0.05 18.0 0.05 53.0 0.0 0
68.00 CME1422T68 0.95 0.90 0.05 40.0 0.20 579.0 8.0 8
68.00 CME1429T68 0.25 0.15 0.05 34.0 0.10 853.0 10.0 12
68.50 CME1422T68.5 0.05 0.00 0.05 447.0 0.20 423.0 0.0 0
68.50 CME1429T68.5 0.30 0.20 0.05 308.0 0.10 851.0 10.0 10
69.00 CME1422T69 0.05 0.00 0.05 42.0 0.20 451.0 0.0 0
69.00 CME1429T69 0.50 0.40 0.05 427.0 0.10 417.0 8.0 9
69.50 CME1422T69.5 1.10 1.05 0.05 69.0 0.15 327.0 8.0 8
69.50 CME1429T69.5 0.05 0.00 0.05 44.0 0.10 424.0 0.0 0
70.00 CME1422T70 0.95 0.85 0.05 39.0 0.05 1.0 8.0 9
70.00 CME1429T70 0.15 0.10 0.05 76.0 0.10 325.0 10.0 28
70.50 CME1422T70.5 0.25 0.15 0.05 563.0 0.15 634.0 40.0 40
70.50 CME1429T70.5 0.05 0.00 0.05 10.0 0.15 488.0 0.0 0
71.00 CME1422T71 0.45 0.35 0.10 285.0 0.20 1298.0 103.0 104
71.00 CME1429T71 0.15 0.00 0.05 512.0 0.15 146.0 40.0 136
71.50 CME1422T71.5 0.15 0.00 0.15 346.0 0.15 1046.0 0.0 0
71.50 CME1429T71.5 0.16 0.01 0.05 394.0 0.20 412.0 1.0 50
72.00 CME1422T72 0.25 0.20 0.05 548.0 0.25 1478.0 10.0 20
72.00 CME1429T72 0.90 0.65 0.10 375.0 0.25 668.0 3.0 23
72.50 CME1422T72.5 0.14 0.04 0.05 151.0 0.25 1357.0 10.0 10
72.50 CME1429T72.5 1.00 0.65 0.15 309.0 0.25 111.0 1.0 9
73.00 CME1422T73 0.50 0.30 0.05 427.0 0.30 1121.0 659.0 730
73.00 CME1429T73 0.55 0.00 0.25 177.0 0.35 144.0 1.0 27
73.50 CME1422T73.5 0.26 -0.24 0.10 365.0 0.30 791.0 10.0 25
73.50 CME1429T73.5 0.55 -0.15 0.40 35.0 0.50 205.0 3.0 60
74.00 CME1422T74 0.50 -0.15 0.25 224.0 0.45 695.0 1.0 10
74.00 CME1429T74 1.11 0.21 0.55 143.0 0.65 21.0 2.0 13
74.50 CME1422T74.5 0.85 0.10 0.50 99.0 0.75 576.0 26.0 26
74.50 CME1429T74.5 1.90 0.70 0.80 83.0 1.05 189.0 3.0 3
75.00 CME1422T75 1.85 0.70 0.80 271.0 1.25 572.0 3.0 27
75.00 CME1429T75 2.00 0.80 1.10 82.0 1.40 223.0 7.0 22
76.00 CME1422T76 1.60 -0.50 1.70 90.0 2.05 216.0 9.0 14
76.00 CME1429T76 2.00 1.00 1.85 43.0 2.30 202.0 10.0 24
77.00 CME1422T77 3.80 0.85 2.70 44.0 2.90 3.0 3.0 3
77.00 CME1429T77 2.45 -0.45 2.60 217.0 3.10 199.0 1.0 11
78.00 CME1422T78 4.10 0.00 3.50 30.0 4.10 112.0 0.0 0
78.00 CME1429T78 4.10 0.00 3.60 89.0 4.10 204.0 0.0 0
79.00 CME1422T79 5.10 0.00 4.50 23.0 5.10 20.0 0.0 0
79.00 CME1429T79 5.10 0.00 4.50 84.0 5.10 216.0 0.0 0
80.00 CME1422T80 6.10 0.00 5.50 23.0 6.10 20.0 0.0 0
80.00 CME1429T80 6.00 0.00 4.30 500.0 7.50 472.0 0.0 0
81.00 CME1422T81 7.10 0.00 5.30 49.0 7.30 250.0 0.0 0
81.00 CME1429T81 7.10 0.00 6.50 30.0 7.10 123.0 0.0 0
82.00 CME1422T82 8.10 0.00 7.50 45.0 8.10 45.0 0.0 0
82.00 CME1429T82 8.10 0.00 7.50 23.0 8.10 33.0 0.0 0
83.00 CME1422T83 9.10 0.00 8.50 45.0 9.10 45.0 0.0 0
84.00 CME1422T84 10.10 0.00 8.30 49.0 10.30 75.0 0.0 0
85.00 CME1422T85 10.60 0.00 9.80 28.0 12.50 88.0 0.0 0
85.00 CME1429T85 10.70 0.00 10.50 179.0 12.00 300.0 0.0 0
86.00 CME1422T86 11.70 0.00 10.80 48.0 13.50 62.0 0.0 0
89.00 CME1422T89 14.60 0.00 13.10 30.0 16.50 30.0 0.0 0
90.00 CME1422T90 15.60 0.00 14.20 30.0 16.30 30.0 0.0 0
91.00 CME1422T91 16.60 0.00 15.10 30.0 18.50 30.0 0.0 0
94.00 CME1422T94 19.70 0.00 18.20 23.0 21.50 30.0 0.0 0
95.00 CME1422T95 19.60 0.00 20.20 399.0 22.00 187.0 0.0 0
Trading Center