$79.49 0.00 (0.00%) CME Group Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 79.49
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 79.49
Open: 80.25
Bid: 79.60
Ask: 82.00
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CME1424J55 23.20 0.00 23.20 363.0 26.80 177.0 0.0 0
60.00 CME1424J60 18.00 0.00 18.00 51.0 21.90 10.0 0.0 0
60.00 CME1431J60 18.50 0.00 18.50 40.0 21.20 117.0 0.0 0
65.00 CME1424J65 13.40 0.00 13.40 360.0 16.80 49.0 0.0 0
65.00 CME1431J65 14.20 0.00 14.20 32.0 16.20 66.0 0.0 0
68.00 CME1424J68 10.40 0.00 10.40 366.0 13.80 436.0 0.0 0
68.00 CME1431J68 11.20 0.00 11.20 152.0 13.00 436.0 0.0 0
68.50 CME1424J68.5 9.90 0.00 9.90 434.0 13.30 493.0 0.0 0
69.00 CME1424J69 10.10 0.00 10.10 191.0 11.70 440.0 0.0 0
69.00 CME1431J69 10.20 0.00 10.20 210.0 12.00 435.0 0.0 0
69.50 CME1424J69.5 9.60 0.00 9.60 254.0 11.20 444.0 0.0 0
70.00 CME1424J70 8.60 0.00 8.60 480.0 10.80 437.0 0.0 0
70.00 CME1431J70 9.20 0.00 9.20 242.0 10.80 441.0 0.0 0
70.50 CME1424J70.5 8.10 0.00 8.10 476.0 10.40 493.0 0.0 0
70.50 CME1431J70.5 8.70 0.00 8.70 232.0 10.30 459.0 0.0 0
71.00 CME1424J71 8.10 0.00 8.10 300.0 9.80 449.0 0.0 0
71.00 CME1431J71 8.20 0.00 8.20 242.0 9.80 460.0 0.0 0
71.50 CME1424J71.5 7.70 0.00 7.70 138.0 9.30 408.0 0.0 0
71.50 CME1431J71.5 7.80 0.00 7.80 159.0 9.50 461.0 0.0 0
72.00 CME1424J72 7.20 0.00 7.20 175.0 8.80 488.0 0.0 0
72.00 CME1431J72 7.30 0.00 7.30 251.0 8.80 444.0 0.0 0
72.50 CME1424J72.5 6.70 0.00 6.70 150.0 8.30 495.0 0.0 0
72.50 CME1431J72.5 6.80 0.00 6.80 202.0 8.40 421.0 0.0 0
73.00 CME1424J73 6.20 0.00 6.20 144.0 7.80 458.0 0.0 0
73.00 CME1431J73 6.30 0.00 6.30 276.0 7.90 500.0 0.0 0
73.50 CME1424J73.5 5.70 0.00 5.70 47.0 7.40 485.0 0.0 0
73.50 CME1431J73.5 5.90 0.00 5.90 90.0 7.40 410.0 0.0 0
74.00 CME1424J74 5.20 0.00 5.20 135.0 6.80 472.0 0.0 0
74.00 CME1431J74 5.40 0.00 5.40 232.0 6.90 495.0 0.0 0
74.50 CME1424J74.5 4.70 0.00 4.70 168.0 6.30 518.0 0.0 0
74.50 CME1431J74.5 5.00 0.00 5.00 566.0 6.20 719.0 0.0 0
75.00 CME1424J75 2.70 -1.50 4.20 207.0 5.80 697.0 1.0 10
75.00 CME1431J75 4.80 0.30 4.50 576.0 6.00 754.0 1.0 1
76.00 CME1424J76 3.60 0.30 3.30 44.0 4.40 727.0 79.0 79
76.00 CME1431J76 3.70 0.00 3.70 601.0 4.80 760.0 0.0 0
77.00 CME1424J77 1.65 -0.55 2.20 447.0 3.70 791.0 40.0 48
77.00 CME1431J77 5.96 3.06 2.90 504.0 3.60 709.0 2.0 2
78.00 CME1424J78 2.60 1.15 1.45 798.0 2.55 1086.0 53.0 168
78.00 CME1431J78 2.65 0.45 2.20 67.0 2.55 909.0 4.0 35
79.00 CME1424J79 1.10 0.30 0.80 446.0 1.25 1205.0 177.0 358
79.00 CME1431J79 1.95 0.30 1.65 97.0 1.90 908.0 4.0 64
80.00 CME1424J80 0.35 0.00 0.25 1467.0 0.45 449.0 45.0 311
80.00 CME1431J80 1.20 0.00 1.10 161.0 1.30 490.0 2.0 120
81.00 CME1424J81 0.15 0.00 0.05 494.0 0.20 1086.0 106.0 631
81.00 CME1431J81 0.90 0.00 0.65 648.0 0.85 959.0 10.0 126
82.00 CME1424J82 0.20 0.05 0.05 1090.0 0.15 693.0 13.0 128
82.00 CME1431J82 0.60 0.00 0.40 393.0 0.55 572.0 2.0 169
83.00 CME1424J83 0.15 0.10 0.05 47.0 0.05 193.0 17.0 46
83.00 CME1431J83 0.35 0.00 0.20 543.0 0.45 1120.0 20.0 261
84.00 CME1424J84 0.25 0.20 0.05 1130.0 0.05 260.0 3.0 26
84.00 CME1431J84 0.19 0.09 0.10 697.0 0.35 1277.0 10.0 237
85.00 CME1424J85 0.05 0.00 0.05 21.0 0.05 234.0 0.0 0
85.00 CME1431J85 0.25 0.20 0.05 508.0 0.25 981.0 2.0 104
86.00 CME1424J86 0.54 0.49 0.05 10.0 0.05 115.0 10.0 3
86.00 CME1431J86 0.05 0.00 0.05 18.0 0.20 851.0 0.0 0
87.00 CME1424J87 0.05 0.00 0.05 10.0 0.05 142.0 0.0 0
87.00 CME1431J87 0.48 0.43 0.05 18.0 0.15 546.0 840.0 813
88.00 CME1424J88 0.20 0.15 0.05 113.0 0.05 81.0 20.0 20
88.00 CME1431J88 0.15 0.00 0.05 10.0 0.15 515.0 0.0 0
89.00 CME1424J89 0.02 -0.03 0.05 50.0 0.05 170.0 5.0 23
89.00 CME1431J89 0.10 0.00 0.05 21.0 0.10 285.0 0.0 0
90.00 CME1424J90 0.04 -0.01 0.05 73.0 0.05 151.0 10.0 10
90.00 CME1431J90 0.10 0.00 0.05 227.0 0.10 41.0 0.0 0
91.00 CME1424J91 0.05 0.00 0.00 0.0 0.05 143.0 0.0 0
91.00 CME1431J91 0.05 0.00 0.05 23.0 0.05 36.0 0.0 0
92.00 CME1424J92 0.05 0.00 0.00 0.0 0.05 145.0 0.0 0
92.00 CME1431J92 0.05 0.00 0.05 15.0 0.05 46.0 0.0 0
93.00 CME1424J93 0.03 -0.02 0.00 0.0 0.05 52.0 35.0 35
93.00 CME1431J93 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
94.00 CME1424J94 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
94.00 CME1431J94 0.05 0.00 0.00 0.0 0.05 18.0 0.0 0
95.00 CME1424J95 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
95.00 CME1431J95 0.05 0.00 0.00 0.0 0.05 31.0 0.0 0
96.00 CME1424J96 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
96.00 CME1431J96 0.05 0.00 0.00 0.0 0.05 18.0 0.0 0
97.00 CME1424J97 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
97.00 CME1431J97 0.05 0.00 0.00 0.0 0.05 18.0 0.0 0
98.00 CME1424J98 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
98.00 CME1431J98 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0
100.00 CME1424J100 0.05 0.00 0.00 0.0 0.05 136.0 0.0 0
100.00 CME1431J100 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CME1424V55 0.05 0.00 0.00 0.0 0.05 174.0 0.0 0
60.00 CME1424V60 0.05 0.00 0.00 0.0 0.05 172.0 0.0 0
60.00 CME1431V60 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
65.00 CME1424V65 0.05 0.00 0.00 0.0 0.05 147.0 0.0 0
65.00 CME1431V65 0.10 0.00 0.00 0.0 0.10 393.0 0.0 0
68.00 CME1424V68 0.05 0.00 0.05 43.0 0.05 76.0 0.0 0
68.00 CME1431V68 0.20 0.00 0.05 434.0 0.20 459.0 0.0 0
68.50 CME1424V68.5 0.05 0.00 0.05 10.0 0.05 85.0 0.0 0
69.00 CME1424V69 0.05 0.00 0.05 10.0 0.05 72.0 0.0 0
69.00 CME1431V69 0.05 0.00 0.05 18.0 0.25 790.0 0.0 0
69.50 CME1424V69.5 0.05 0.00 0.05 10.0 0.05 51.0 0.0 0
70.00 CME1424V70 0.05 0.00 0.05 10.0 0.05 51.0 0.0 0
70.00 CME1431V70 0.25 0.00 0.10 367.0 0.25 784.0 0.0 0
70.50 CME1424V70.5 0.05 0.00 0.05 10.0 0.05 50.0 0.0 0
70.50 CME1431V70.5 0.25 0.00 0.10 594.0 0.25 1000.0 1.0 1
71.00 CME1424V71 0.05 0.00 0.05 11.0 0.05 11.0 0.0 0
71.00 CME1431V71 0.25 0.00 0.15 194.0 0.25 1038.0 0.0 0
71.50 CME1424V71.5 0.15 0.10 0.10 10.0 0.05 74.0 32.0 32
71.50 CME1431V71.5 0.05 0.00 0.05 11.0 0.25 720.0 0.0 0
72.00 CME1424V72 0.10 0.00 0.05 18.0 0.10 246.0 0.0 0
72.00 CME1431V72 0.25 0.00 0.05 374.0 0.25 546.0 0.0 0
72.50 CME1424V72.5 0.10 0.00 0.05 18.0 0.10 116.0 0.0 0
72.50 CME1431V72.5 0.26 0.01 0.05 672.0 0.25 528.0 10.0 10
73.00 CME1424V73 0.15 0.00 0.05 18.0 0.15 751.0 0.0 0
73.00 CME1431V73 0.05 0.00 0.05 568.0 0.25 501.0 0.0 0
73.50 CME1424V73.5 0.50 0.35 0.05 67.0 0.15 767.0 20.0 66
73.50 CME1431V73.5 0.05 0.00 0.05 550.0 0.25 502.0 0.0 0
74.00 CME1424V74 0.05 -0.10 0.05 158.0 0.15 41.0 3.0 67
74.00 CME1431V74 1.00 0.90 0.10 669.0 0.30 610.0 5.0 5
74.50 CME1424V74.5 0.65 0.45 0.05 324.0 0.20 1253.0 42.0 42
74.50 CME1431V74.5 0.10 0.00 0.10 683.0 0.35 598.0 0.0 0
75.00 CME1424V75 0.45 0.25 0.10 29.0 0.20 1266.0 95.0 118
75.00 CME1431V75 0.95 0.80 0.15 677.0 0.40 624.0 63.0 72
76.00 CME1424V76 0.41 0.16 0.15 64.0 0.25 1386.0 13.0 238
76.00 CME1431V76 1.20 0.85 0.35 596.0 0.55 1184.0 20.0 28
77.00 CME1424V77 0.85 0.80 0.05 56.0 0.25 1443.0 32.0 241
77.00 CME1431V77 0.60 0.05 0.55 104.0 0.70 152.0 6.0 83
78.00 CME1424V78 0.25 0.15 0.10 648.0 0.25 791.0 32.0 72
78.00 CME1431V78 0.95 0.00 0.80 91.0 0.95 437.0 21.0 56
79.00 CME1424V79 0.40 0.00 0.30 405.0 0.45 602.0 41.0 357
79.00 CME1431V79 1.22 0.07 1.15 160.0 1.35 783.0 21.0 72
80.00 CME1424V80 0.65 0.00 0.75 373.0 1.10 1437.0 50.0 152
80.00 CME1431V80 1.45 0.00 1.65 42.0 1.85 809.0 5.0 19
81.00 CME1424V81 2.70 1.65 1.05 1067.0 1.90 789.0 41.0 45
81.00 CME1431V81 1.95 0.00 2.25 17.0 2.45 580.0 10.0 10
82.00 CME1424V82 4.16 2.56 1.60 722.0 2.90 408.0 3.0 36
82.00 CME1431V82 4.20 1.55 2.65 768.0 3.30 735.0 20.0 34
83.00 CME1424V83 1.95 -0.45 2.40 710.0 3.80 137.0 21.0 21
83.00 CME1431V83 2.85 0.00 2.85 762.0 4.10 516.0 0.0 0
84.00 CME1424V84 3.40 0.00 3.40 508.0 4.80 110.0 0.0 0
84.00 CME1431V84 4.80 1.20 3.60 569.0 5.00 251.0 3.0 3
85.00 CME1424V85 4.40 0.00 4.40 496.0 6.20 149.0 0.0 0
85.00 CME1431V85 4.50 0.00 4.50 452.0 5.90 246.0 0.0 0
86.00 CME1424V86 4.30 0.00 4.30 449.0 7.40 319.0 0.0 0
86.00 CME1431V86 5.40 0.00 5.40 451.0 6.90 251.0 0.0 0
87.00 CME1424V87 5.20 0.00 5.20 445.0 8.60 361.0 0.0 0
87.00 CME1431V87 6.10 -0.30 6.40 454.0 7.90 250.0 10.0 10
88.00 CME1424V88 6.20 0.00 6.20 104.0 9.60 64.0 0.0 0
88.00 CME1431V88 7.20 0.00 7.20 277.0 8.90 48.0 0.0 0
89.00 CME1424V89 7.20 0.00 7.20 92.0 10.60 67.0 0.0 0
89.00 CME1431V89 8.00 -0.20 8.20 460.0 9.90 234.0 6.0 6
90.00 CME1424V90 8.20 0.00 8.20 92.0 11.60 67.0 0.0 0
90.00 CME1431V90 9.00 0.00 9.00 402.0 10.80 49.0 0.0 0
91.00 CME1424V91 9.10 0.00 9.20 32.0 13.00 67.0 0.0 0
91.00 CME1431V91 9.60 0.00 9.60 425.0 12.10 116.0 0.0 0
92.00 CME1424V92 10.20 0.00 10.20 32.0 13.60 56.0 0.0 0
92.00 CME1431V92 10.20 0.00 10.20 142.0 13.60 150.0 0.0 0
93.00 CME1424V93 11.10 0.00 11.10 67.0 15.10 20.0 0.0 0
93.00 CME1431V93 11.20 0.00 11.20 142.0 14.60 130.0 0.0 0
94.00 CME1424V94 12.20 0.00 12.20 21.0 15.60 20.0 0.0 0
94.00 CME1431V94 12.20 0.00 12.20 142.0 15.40 89.0 0.0 0
95.00 CME1424V95 13.10 0.00 13.10 31.0 17.00 51.0 0.0 0
95.00 CME1431V95 13.20 0.00 13.20 142.0 17.00 112.0 0.0 0
96.00 CME1424V96 14.10 0.00 14.10 95.0 17.60 51.0 0.0 0
96.00 CME1431V96 14.20 0.00 14.20 32.0 18.00 111.0 0.0 0
97.00 CME1424V97 15.20 0.00 15.20 30.0 18.60 31.0 0.0 0
97.00 CME1431V97 15.10 0.00 15.10 24.0 18.90 34.0 0.0 0
98.00 CME1424V98 16.20 0.00 16.20 30.0 19.60 31.0 0.0 0
98.00 CME1431V98 16.20 0.00 16.20 207.0 19.60 34.0 0.0 0
100.00 CME1424V100 18.20 0.00 18.20 382.0 21.60 79.0 0.0 0