Stocks Options

LAST PRICE
209.4000
TODAY'S CHANGE (%)
Trending Up0.7000 (0.3354%)

Bid / Lots
201.0000/ 1
Ask / Lots
210.9000/ 1
Open / Previous Close
208.6800 / 208.7000
Day Range
Low 207.6100
High 209.4400
52 Week Range
Low 190.7000
High 223.8000
Volume
939,264
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 16.738

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMEIn the Money	$107.80In the Money	$112.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	CMEOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMEIn the Money	$102.80In the Money	$107.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	CMEOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMEIn the Money	$97.90In the Money	$102.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	CMEOut of the Money	---Out of the Money	$2.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CMEIn the Money	$93.00In the Money	$97.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	CMEOut of the Money	---Out of the Money	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMEIn the Money	$88.10In the Money	$92.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	CMEOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMEIn the Money	$83.20In the Money	$87.60In the Money	$76.26In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$125.00	CMEOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMEIn the Money	$78.30In the Money	$82.70In the Money	$72.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$130.00	CMEOut of the Money	---Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMEIn the Money	$73.40In the Money	$77.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	CMEOut of the Money	---Out of the Money	$2.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMEIn the Money	$68.60In the Money	$72.90In the Money	$62.73In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$140.00	CMEOut of the Money	---Out of the Money	$2.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMEIn the Money	$63.70In the Money	$67.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	CMEOut of the Money	---Out of the Money	$2.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMEIn the Money	$58.80In the Money	$63.20In the Money	$51.25In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$150.00	CMEOut of the Money	---Out of the Money	$2.40Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CMEIn the Money	$54.00In the Money	$58.00In the Money	$47.54In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$155.00	CMEOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CMEIn the Money	$49.20In the Money	$53.50In the Money	$50.21In the Money	$1.21In the Money	10In the Money	238In the Money	Filter Table By Strike Price of$160.00	CMEOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
CMEIn the Money	$44.40In the Money	$48.40In the Money	$38.60In the Money	$0.00In the Money	---In the Money	431In the Money	Filter Table By Strike Price of$165.00	CMEOut of the Money	$0.40Out of the Money	$0.90Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
CMEIn the Money	$39.70In the Money	$44.00In the Money	$40.80In the Money	$2.82In the Money	11In the Money	402In the Money	Filter Table By Strike Price of$170.00	CMEOut of the Money	$0.60Out of the Money	$1.40Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
CMEIn the Money	$35.00In the Money	$39.00In the Money	$30.00In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$175.00	CMEOut of the Money	$1.00Out of the Money	$3.40Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
CMEIn the Money	$30.40In the Money	$34.40In the Money	$25.69In the Money	$0.00In the Money	---In the Money	203In the Money	Filter Table By Strike Price of$180.00	CMEOut of the Money	$1.15Out of the Money	$1.85Out of the Money	$1.45Out of the Money	$0.10Out of the Money	1Out of the Money	72Out of the Money
CMEIn the Money	$27.20In the Money	$28.80In the Money	$26.93In the Money	$-0.27In the Money	6In the Money	513In the Money	Filter Table By Strike Price of$185.00	CMEOut of the Money	$1.95Out of the Money	$3.70Out of the Money	$1.93Out of the Money	$-0.59Out of the Money	5Out of the Money	45Out of the Money
CMEIn the Money	$23.30In the Money	$25.60In the Money	$22.93In the Money	$0.00In the Money	---In the Money	797In the Money	Filter Table By Strike Price of$190.00	CMEOut of the Money	$1.20Out of the Money	$3.50Out of the Money	$2.65Out of the Money	$0.20Out of the Money	3Out of the Money	164Out of the Money
CMEIn the Money	$18.80In the Money	$20.00In the Money	$18.45In the Money	$-0.42In the Money	2In the Money	726In the Money	Filter Table By Strike Price of$195.00	CMEOut of the Money	$2.50Out of the Money	$4.60Out of the Money	$3.60Out of the Money	$0.20Out of the Money	1Out of the Money	384Out of the Money
CMEUnderlying issue's last price	$14.80Underlying issue's last price	$16.50Underlying issue's last price	$15.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	746Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	CMEUnderlying issue's last price	$2.80Underlying issue's last price	$5.40Underlying issue's last price	$4.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	125Underlying issue's last price
CMENear the Money	$7.60Near the Money	$9.40Near the Money	$8.80Near the Money	$0.00Near the Money	---Near the Money	517Near the Money	Filter Table By Strike Price of$210.00	CMEIn the Money	$7.30In the Money	$8.90In the Money	$8.10In the Money	$0.00In the Money	---In the Money	35In the Money
CMEOut of the Money	$4.20Out of the Money	$5.10Out of the Money	$4.20Out of the Money	$0.00Out of the Money	1Out of the Money	597Out of the Money	Filter Table By Strike Price of$220.00	CMEIn the Money	$13.40In the Money	$14.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	$1.65Out of the Money	$2.80Out of the Money	$1.95Out of the Money	$0.15Out of the Money	5Out of the Money	279Out of the Money	Filter Table By Strike Price of$230.00	CMEIn the Money	$21.40In the Money	$23.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	$0.55Out of the Money	$1.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$240.00	CMEIn the Money	$29.10In the Money	$33.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	---Out of the Money	$0.95Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$250.00	CMEIn the Money	$38.80In the Money	$43.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$260.00	CMEIn the Money	$48.80In the Money	$53.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	---Out of the Money	$0.75Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	CMEIn the Money	$58.80In the Money	$63.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	CMEIn the Money	$69.10In the Money	$73.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	CMEIn the Money	$78.70In the Money	$83.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	CMEIn the Money	$88.70In the Money	$93.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	CMEIn the Money	$99.00In the Money	$103.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	---Out of the Money	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	CMEIn the Money	$108.70In the Money	$113.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CMEOut of the Money	---Out of the Money	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	CMEIn the Money	$118.60In the Money	$122.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

CME Group Inc
NASDAQ:CMEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)