$82.31 +1.11 (1.37%) CME Group Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 82.31
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.11 (1.37%)
Prev Close: 81.20
Open: 81.06
Bid: 82.29
Ask: 82.31
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CME1431J60 19.20 0.00 19.90 76.0 23.10 79.0 0.0 0
65.00 CME1431J65 14.20 0.00 14.90 63.0 18.10 51.0 0.0 0
68.00 CME1431J68 11.20 0.00 12.10 84.0 14.60 76.0 0.0 0
69.00 CME1431J69 10.20 0.00 11.20 300.0 13.60 54.0 0.0 0
70.00 CME1431J70 9.20 0.00 10.00 297.0 12.60 53.0 0.0 0
70.50 CME1431J70.5 9.20 0.00 10.10 303.0 12.00 49.0 0.0 0
71.00 CME1431J71 8.70 0.00 9.70 67.0 11.50 46.0 0.0 0
71.50 CME1431J71.5 8.20 0.00 9.20 361.0 11.00 71.0 0.0 0
72.00 CME1431J72 7.70 0.00 8.80 341.0 10.70 206.0 0.0 0
72.50 CME1431J72.5 7.20 0.00 8.30 339.0 10.20 203.0 0.0 0
73.00 CME1431J73 6.70 0.00 7.40 339.0 9.60 87.0 0.0 0
73.50 CME1431J73.5 6.20 0.00 7.30 339.0 9.20 217.0 0.0 0
74.00 CME1431J74 5.80 0.00 6.80 382.0 8.60 69.0 0.0 0
74.50 CME1431J74.5 5.30 0.00 6.30 436.0 8.10 84.0 0.0 0
75.00 CME1431J75 4.80 0.10 5.40 385.0 7.60 45.0 1.0 1
76.00 CME1431J76 4.00 0.00 5.00 380.0 6.70 55.0 0.0 0
77.00 CME1431J77 5.96 3.16 4.10 502.0 5.70 45.0 2.0 2
78.00 CME1431J78 2.65 -0.25 3.20 799.0 4.80 499.0 4.0 35
79.00 CME1431J79 1.95 -0.75 2.90 658.0 3.90 481.0 4.0 64
80.00 CME1431J80 2.78 0.68 2.60 356.0 2.95 372.0 5.0 119
81.00 CME1431J81 1.40 0.00 1.95 90.0 2.20 592.0 18.0 124
82.00 CME1431J82 1.42 0.47 1.30 410.0 1.55 872.0 36.0 171
83.00 CME1431J83 0.90 0.60 0.80 407.0 1.00 275.0 5.0 261
84.00 CME1431J84 0.47 0.17 0.45 401.0 0.60 218.0 3.0 242
85.00 CME1431J85 0.20 -0.05 0.20 584.0 0.40 48.0 8.0 105
86.00 CME1431J86 0.25 0.00 0.15 5.0 0.25 512.0 0.0 0
87.00 CME1431J87 0.48 0.28 0.05 18.0 0.25 704.0 840.0 813
88.00 CME1431J88 0.15 0.00 0.05 10.0 0.20 625.0 0.0 0
89.00 CME1431J89 0.10 0.00 0.05 21.0 0.15 369.0 0.0 0
90.00 CME1431J90 0.10 0.00 0.05 227.0 0.10 196.0 0.0 0
91.00 CME1431J91 0.10 0.00 0.05 23.0 0.10 201.0 0.0 0
92.00 CME1431J92 0.05 0.00 0.05 15.0 0.05 112.0 0.0 0
93.00 CME1431J93 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
94.00 CME1431J94 0.10 0.00 0.00 0.0 0.05 95.0 0.0 0
95.00 CME1431J95 0.10 0.00 0.00 0.0 0.05 95.0 0.0 0
96.00 CME1431J96 0.10 0.00 0.00 0.0 0.05 95.0 0.0 0
97.00 CME1431J97 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
98.00 CME1431J98 0.10 0.00 0.00 0.0 0.05 95.0 0.0 0
100.00 CME1431J100 0.05 0.00 0.00 0.0 0.05 174.0 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 0.05 136.0 0.0 0
65.00 CME1431V65 0.05 0.00 0.00 0.0 0.10 57.0 0.0 0
68.00 CME1431V68 0.10 0.00 0.05 434.0 0.10 52.0 0.0 0
69.00 CME1431V69 0.10 0.00 0.05 18.0 0.10 51.0 0.0 0
70.00 CME1431V70 0.10 0.00 0.10 367.0 0.10 53.0 0.0 0
70.50 CME1431V70.5 0.25 0.10 0.10 594.0 0.10 95.0 1.0 1
71.00 CME1431V71 0.20 0.00 0.15 194.0 0.10 206.0 0.0 0
71.50 CME1431V71.5 0.20 0.00 0.05 11.0 0.10 128.0 0.0 0
72.00 CME1431V72 0.25 0.00 0.05 374.0 0.10 147.0 0.0 0
72.50 CME1431V72.5 0.26 0.01 0.05 672.0 0.15 410.0 10.0 10
73.00 CME1431V73 0.05 0.00 0.05 10.0 0.20 420.0 0.0 0
73.50 CME1431V73.5 0.25 0.00 0.05 550.0 0.20 412.0 0.0 0
74.00 CME1431V74 1.00 0.95 0.05 264.0 0.25 299.0 5.0 5
74.50 CME1431V74.5 0.30 0.00 0.05 412.0 0.30 580.0 0.0 0
75.00 CME1431V75 0.95 0.50 0.05 545.0 0.30 573.0 63.0 72
76.00 CME1431V76 1.20 1.10 0.10 303.0 0.35 631.0 20.0 28
77.00 CME1431V77 0.60 0.40 0.15 225.0 0.45 1173.0 6.0 83
78.00 CME1431V78 0.95 0.55 0.25 52.0 0.55 1461.0 21.0 56
79.00 CME1431V79 0.50 -0.15 0.30 395.0 0.45 287.0 3.0 77
80.00 CME1431V80 1.45 0.65 0.45 394.0 0.65 676.0 5.0 19
81.00 CME1431V81 0.80 -0.60 0.70 304.0 0.90 744.0 1.0 13
82.00 CME1431V82 1.15 -0.50 1.05 295.0 1.25 514.0 3.0 34
83.00 CME1431V83 1.70 -0.60 1.50 521.0 2.05 971.0 6.0 0
84.00 CME1431V84 4.80 2.10 2.15 333.0 3.10 977.0 3.0 3
85.00 CME1431V85 3.50 0.00 2.75 556.0 4.40 809.0 0.0 0
86.00 CME1431V86 4.10 0.00 3.40 576.0 5.30 767.0 0.0 0
87.00 CME1431V87 6.10 1.00 4.60 45.0 6.00 475.0 10.0 10
88.00 CME1431V88 5.90 0.00 5.40 49.0 7.80 331.0 0.0 0
89.00 CME1431V89 8.00 1.10 6.40 65.0 8.80 395.0 6.0 6
90.00 CME1431V90 7.90 0.00 7.40 48.0 9.10 320.0 0.0 0
91.00 CME1431V91 8.90 0.00 8.30 54.0 10.00 355.0 0.0 0
92.00 CME1431V92 9.90 0.00 9.00 99.0 11.70 152.0 0.0 0
93.00 CME1431V93 10.60 0.00 10.00 33.0 13.10 140.0 0.0 0
94.00 CME1431V94 11.00 0.00 10.90 22.0 14.00 90.0 0.0 0
95.00 CME1431V95 11.50 0.00 11.90 20.0 15.10 21.0 0.0 0
96.00 CME1431V96 12.60 0.00 12.30 22.0 16.10 10.0 0.0 0
97.00 CME1431V97 13.50 0.00 13.30 31.0 17.10 40.0 0.0 0
98.00 CME1431V98 14.50 0.00 14.30 33.0 18.10 53.0 0.0 0
100.00 CME1431V100 0.00 0.00 16.40 99.0 20.00 35.0 0.0 0