CME Logo

CME Group Inc.

NasdaqGS : CME || Location: United States

$201.96

+1.93 (+0.97%)

1.17 M

199.4 - 202.21

Last Updated:08/05/2022 17:52 VolumeDay range

Total Call Open Interest - 23009| Total Put Open Interest - 25629

Today's Total Call volume - 3668| Total Put volume - 2617

Today's sizzling CME CALL Options

Exp Date Contract Symbol Strike Last Price Bid Ask Change Volume Open Interest IV
2022-08-12CME220812C00195000195.04.17.18.40.01641.02%
2022-08-12CME220812C00197500197.54.65.36.2-1.079999911936.21%
2022-08-12CME220812C00200000200.03.03.34.30.043333.11%
2022-08-12CME220812C00202500202.52.252.052.55-0.099999905667328.81%
2022-08-12CME220812C00205000205.01.051.051.4-0.1600000981527.12%
2022-08-12CME220812C00207500207.50.640.450.9-0.210000044429.25%
2022-08-12CME220812C00210000210.00.350.20.4-0.155126827.83%
2022-08-12CME220812C00215000215.01.60.00.40.021239.26%
2022-08-12CME220812C00225000225.00.10.00.450.062152.93%
2022-08-12CME220812C00275000275.00.010.00.1-0.0480562103.52%
2022-08-19CME220819C00175000175.026.026.528.30.03964.48%
2022-08-19CME220819C00190000190.07.712.313.50.012012837.92%
2022-08-19CME220819C00192500192.56.69.911.30.01335.62%
2022-08-19CME220819C00195000195.04.88.08.90.01930.91%
2022-08-19CME220819C00197500197.56.26.37.10.063330.36%
2022-08-19CME220819C00200000200.04.84.65.0-0.62999964178718326.33%
2022-08-19CME220819C00202500202.52.653.03.9-0.4499998342327.83%
2022-08-19CME220819C00205000205.01.731.92.4-0.72115224.78%
2022-08-19CME220819C00207500207.51.11.151.650.3500000252025.18%
2022-08-19CME220819C00210000210.00.80.51.0-0.2700000426025724.56%
2022-08-19CME220819C00212500212.50.420.20.650.04999998211825.1%
2022-08-19CME220819C00215000215.00.350.050.450.01311326.15%
2022-08-19CME220819C00217500217.50.250.00.60.01931.98%
2022-08-19CME220819C00220000220.00.260.050.50.0433133.89%
2022-08-19CME220819C00222500222.50.530.00.40.0263235.3%
2022-08-19CME220819C00225000225.00.170.050.3-0.3299999815536.13%
2022-08-19CME220819C00230000230.00.080.00.350.0123843.21%
2022-08-19CME220819C00240000240.00.130.00.50.04364450.93%
2022-08-19CME220819C00250000250.00.150.00.250.01454.49%
2022-08-19CME220819C00300000300.00.030.00.05-0.01116677.34%
2022-08-26CME220826C00195000195.09.848.89.90.01131.08%
2022-08-26CME220826C00200000200.04.995.36.01.0799997173326.5%
2022-08-26CME220826C00205000205.02.552.653.5-1.0411325.86%
2022-08-26CME220826C00210000210.00.851.11.70.02224.51%
2022-08-26CME220826C00220000220.01.550.00.950.094032.11%
2022-08-26CME220826C00295000295.00.050.00.050.012638459.38%
2022-09-02CME220902C00200000200.05.755.86.81.991226.44%
2022-09-02CME220902C00205000205.03.93.24.10.03624.94%
2022-09-02CME220902C00210000210.01.171.62.250.0110324.02%
2022-09-02CME220902C00215000215.01.920.451.150.01323.68%
2022-09-09CME220909C00205000205.03.03.54.50.01223.81%
2022-09-09CME220909C00210000210.02.11.852.60.0131623.0%
2022-09-09CME220909C00215000215.01.00.851.51.01023.17%
2022-09-09CME220909C00220000220.00.40.40.750.08822.75%
2022-09-16CME220916C00140000140.065.460.564.80.03661.87%
2022-09-16CME220916C00170000170.026.9632.233.90.011045.63%
2022-09-16CME220916C00175000175.021.027.429.10.01241.47%
2022-09-16CME220916C00180000180.022.122.723.96.600000434434.44%
2022-09-16CME220916C00185000185.015.2318.019.20.01630.55%
2022-09-16CME220916C00190000190.014.014.115.10.0107329.03%
2022-09-16CME220916C00195000195.010.110.211.03.100000426626.08%
2022-09-16CME220916C00200000200.07.36.77.90.5515625.5%
2022-09-16CME220916C00210000210.02.52.32.95-0.07999992948722.37%
2022-09-16CME220916C00220000220.00.80.60.8-0.0999999641269021.05%
2022-09-16CME220916C00230000230.00.440.250.60.13999999418326.59%
2022-09-16CME220916C00240000240.00.150.00.450.0180731.1%
2022-09-16CME220916C00250000250.00.80.00.350.0361135.16%
2022-09-16CME220916C00260000260.00.10.00.350.01758640.31%
2022-09-16CME220916C00270000270.00.050.00.150.01719039.75%
2022-09-16CME220916C00280000280.00.050.00.20.01823345.7%
2022-09-16CME220916C00290000290.00.150.00.350.10000001547854.05%
2022-09-16CME220916C00300000300.02.40.61.050.012567.14%
2022-09-16CME220916C00310000310.00.40.02.20.01575.39%
2022-09-16CME220916C00340000340.00.10.00.20.0155162.21%
2022-11-18CME221118C00175000175.031.834.436.20.06349.57%
2022-11-18CME221118C00180000180.034.629.230.40.02442.33%
2022-11-18CME221118C00185000185.021.522.123.3-2.79999923131.64%
2022-11-18CME221118C00190000190.016.2518.420.00.081331.4%
2022-11-18CME221118C00195000195.014.6614.916.01.8499994512928.75%
2022-11-18CME221118C00200000200.011.511.812.80.0372827.46%
2022-11-18CME221118C00210000210.07.07.17.8-0.6999998271425.88%
2022-11-18CME221118C00220000220.03.823.94.40.01999998550124.88%
2022-11-18CME221118C00230000230.01.81.82.3-0.35000014156024.24%
2022-11-18CME221118C00240000240.01.70.751.250.0140424.49%
2022-11-18CME221118C00250000250.00.90.051.10.013127.71%
2022-11-18CME221118C00260000260.00.320.01.10.038231.42%
2022-11-18CME221118C00270000270.01.860.052.650.024743.25%
2022-11-18CME221118C00280000280.00.550.20.80.011135.82%
2022-11-18CME221118C00300000300.03.860.951.850.01449.32%
2022-11-18CME221118C00350000350.01.00.01.050.0101050.42%
2022-12-16CME221216C00190000190.019.527.830.10.0153250.4%
2022-12-16CME221216C00195000195.014.715.717.30.012128.31%
2022-12-16CME221216C00200000200.013.012.614.12.100000424727.07%
2022-12-16CME221216C00210000210.05.837.79.30.03926.11%
2022-12-16CME221216C00220000220.03.94.55.50.023524.7%
2022-12-16CME221216C00230000230.02.352.453.20.64999986113324.22%
2022-12-16CME221216C00240000240.04.21.21.650.02510223.41%
2022-12-16CME221216C00250000250.00.70.60.950.0321423.74%
2022-12-16CME221216C00260000260.02.040.21.550.021330.21%
2022-12-16CME221216C00270000270.01.250.652.80.01238.94%
2022-12-16CME221216C00300000300.00.60.01.00.021438.46%
2023-01-20CME230120C0007500075.0155.6148.1152.50.030217.37%
2023-01-20CME230120C0008000080.0150.57143.0147.50.060204.77%
2023-01-20CME230120C0008500085.0114.0141.0146.00.010207.7%
2023-01-20CME230120C00100000100.0130.56124.5128.50.0140169.03%
2023-01-20CME230120C00105000105.0125.57119.8123.50.050160.89%
2023-01-20CME230120C00110000110.0111.093.297.50.02269.87%
2023-01-20CME230120C00120000120.077.0106.0111.00.010143.35%
2023-01-20CME230120C00135000135.089.3791.696.40.010123.96%
2023-01-20CME230120C00140000140.068.965.869.00.01155.03%
2023-01-20CME230120C00145000145.080.9380.585.50.011108.79%
2023-01-20CME230120C00150000150.056.253.356.50.01644.41%
2023-01-20CME230120C00155000155.053.549.551.70.0218941.59%
2023-01-20CME230120C00160000160.044.6343.745.50.0512534.17%
2023-01-20CME230120C00165000165.035.639.540.90.025232.28%
2023-01-20CME230120C00170000170.032.5335.336.60.0102931.09%
2023-01-20CME230120C00175000175.028.8630.633.20.024631.87%
2023-01-20CME230120C00180000180.024.426.728.90.022929.93%
2023-01-20CME230120C00185000185.026.025.527.30.013533.48%
2023-01-20CME230120C00190000190.018.119.721.60.01516527.97%
2023-01-20CME230120C00195000195.015.5716.517.90.0511226.3%
2023-01-20CME230120C00200000200.013.113.815.11.0326725.9%
2023-01-20CME230120C00210000210.09.018.810.31.3100004425525.05%
2023-01-20CME230120C00220000220.05.75.56.41.5999999450123.79%
2023-01-20CME230120C00230000230.03.22.853.90.0665923.26%
2023-01-20CME230120C00240000240.01.91.552.050.0162122.17%
2023-01-20CME230120C00250000250.01.20.851.450.0686223.36%
2023-01-20CME230120C00260000260.00.70.11.20.0928925.24%
2023-01-20CME230120C00270000270.00.90.050.850.0110126.05%
2023-01-20CME230120C00280000280.00.460.02.050.0115834.63%
2023-01-20CME230120C00290000290.00.60.00.80.0114230.54%
2023-01-20CME230120C00300000300.00.140.00.750.0245332.39%
2023-01-20CME230120C00310000310.01.920.01.050.012136.67%
2023-01-20CME230120C00320000320.00.540.02.350.022045.8%
2023-01-20CME230120C00340000340.02.550.01.70.02446.78%
2023-01-20CME230120C00350000350.00.70.01.750.01249.01%
2023-01-20CME230120C00360000360.00.650.02.20.06353.31%
2023-01-20CME230120C00370000370.00.30.00.80.01445.83%
2023-03-17CME230317C00185000185.029.525.227.40.02229.13%
2023-03-17CME230317C00200000200.014.415.018.10.0131627.22%
2023-03-17CME230317C00210000210.08.910.112.70.0263225.5%
2023-06-16CME230616C00210000210.015.114.417.52.20000081627.91%
2023-06-16CME230616C00220000220.011.49.512.31.89999961625.68%
2023-06-16CME230616C00230000230.06.17.79.10.0505225.16%
2023-06-16CME230616C00250000250.03.433.45.50.01225.83%
2023-06-16CME230616C00260000260.04.12.23.90.01225.38%
2023-06-16CME230616C00300000300.01.150.03.30.01132.59%
2024-01-19CME240119C00100000100.0122.6126.0131.00.01098.75%
2024-01-19CME240119C00140000140.070.0665.268.30.01632.58%
2024-01-19CME240119C00155000155.078.083.087.50.02070.84%
2024-01-19CME240119C00160000160.051.5349.553.00.051031.11%
2024-01-19CME240119C00165000165.070.4774.579.00.01165.59%
2024-01-19CME240119C00170000170.040.3542.246.00.0105330.33%
2024-01-19CME240119C00180000180.033.7635.839.00.0151628.97%
2024-01-19CME240119C00185000185.067.054.057.50.02250.97%
2024-01-19CME240119C00190000190.028.529.332.90.042428.12%
2024-01-19CME240119C00195000195.028.030.134.00.0101431.92%
2024-01-19CME240119C00200000200.023.525.126.70.018426.6%
2024-01-19CME240119C00210000210.021.2420.322.10.0631826.18%
2024-01-19CME240119C00220000220.016.516.618.0-0.6599998515225.68%
2024-01-19CME240119C00230000230.014.4612.616.00.034326.84%
2024-01-19CME240119C00240000240.016.611.513.70.015022027.23%
2024-01-19CME240119C00250000250.010.318.110.30.0715725.91%
2024-01-19CME240119C00260000260.09.66.28.30.016618325.71%
2024-01-19CME240119C00270000270.06.07.210.60.03530.68%
2024-01-19CME240119C00280000280.03.73.74.70.0120724.41%
2024-01-19CME240119C00290000290.04.02.753.80.01005624.49%
2024-01-19CME240119C00300000300.02.70.00.00.0116.25%
2024-01-19CME240119C00310000310.09.911.515.50.03444.05%
2024-01-19CME240119C00320000320.04.141.03.00.01427.15%
2024-01-19CME240119C00330000330.04.90.92.950.02128.31%
2024-01-19CME240119C00340000340.07.64.57.50.01437.92%
2024-01-19CME240119C00360000360.01.40.02.40.01830.38%

Today's sizzling CME PUT Options

Exp Date Contract Symbol Strike Last Price Bid Ask Change Volume Open Interest IV
2022-08-12CME220812P00125000125.00.020.00.30.0153464183.59%
2022-08-12CME220812P00135000135.00.030.00.350.026160.55%
2022-08-12CME220812P00150000150.00.050.00.050.011096.09%
2022-08-12CME220812P00175000175.00.120.00.650.01274.02%
2022-08-12CME220812P00180000180.00.20.00.8-1.09999992164.94%
2022-08-12CME220812P00182500182.50.50.00.750.051057.96%
2022-08-12CME220812P00185000185.00.30.00.450.01554.15%
2022-08-12CME220812P00187500187.50.370.050.40.0110246.39%
2022-08-12CME220812P00190000190.00.390.250.55-0.9600000411711743.75%
2022-08-12CME220812P00192500192.50.550.20.7-1.15000012615539.89%
2022-08-12CME220812P00195000195.00.850.31.0-0.24000001123837.35%
2022-08-12CME220812P00197500197.51.220.951.4-0.3299999243134.33%
2022-08-12CME220812P00200000200.01.751.32.05-1.099999964631.98%
2022-08-12CME220812P00205000205.05.553.84.6-6.34999941231.13%
2022-08-12CME220812P00210000210.017.617.59.20.01143.09%
2022-08-12CME220812P00220000220.016.0717.319.90.01058.45%
2022-08-19CME220819P00105000105.00.050.00.350.01912160.16%
2022-08-19CME220819P00110000110.00.070.00.30.0140146.88%
2022-08-19CME220819P00120000120.00.10.00.30.077127.54%
2022-08-19CME220819P00125000125.00.10.00.30.01083118.56%
2022-08-19CME220819P00130000130.00.050.00.30.01040109.77%
2022-08-19CME220819P00135000135.00.050.00.60.026112.4%
2022-08-19CME220819P00140000140.00.350.00.20.010010088.28%
2022-08-19CME220819P00145000145.00.050.00.350.02287.3%
2022-08-19CME220819P00150000150.00.050.00.30.0520077.64%
2022-08-19CME220819P00160000160.00.050.00.350.02964.26%
2022-08-19CME220819P00165000165.00.30.00.40.013258.2%
2022-08-19CME220819P00170000170.00.270.050.450.02952.93%
2022-08-19CME220819P00175000175.00.650.00.40.051749.9%
2022-08-19CME220819P00180000180.00.670.20.450.053243.07%
2022-08-19CME220819P00182500182.50.80.250.50.04640.02%
2022-08-19CME220819P00185000185.00.450.150.55-0.5200000417736.77%
2022-08-19CME220819P00187500187.50.750.150.650.019334.06%
2022-08-19CME220819P00190000190.00.950.61.10.0116935.21%
2022-08-19CME220819P00192500192.51.050.71.3-0.3500000235732.25%
2022-08-19CME220819P00195000195.01.31.21.65-0.30000007318830.05%
2022-08-19CME220819P00197500197.52.091.552.15-0.5600002254428.08%
2022-08-19CME220819P00200000200.02.922.22.95-0.079999921519227.04%
2022-08-19CME220819P00202500202.53.93.14.00.0315026.12%
2022-08-19CME220819P00205000205.09.84.65.30.0116025.15%
2022-08-19CME220819P00207500207.57.476.27.30.021327.54%
2022-08-19CME220819P00210000210.013.47.99.30.0425128.71%
2022-08-19CME220819P00215000215.016.0412.114.00.04234.86%
2022-08-19CME220819P00220000220.024.4817.019.00.03542.87%
2022-08-26CME220826P00165000165.00.30.050.850.01453.61%
2022-08-26CME220826P00185000185.01.40.451.350.02738.12%
2022-08-26CME220826P00190000190.02.30.751.60.0293632.2%
2022-08-26CME220826P00195000195.05.751.72.350.01028.53%
2022-08-26CME220826P00200000200.07.13.03.80.01326.22%
2022-08-26CME220826P00210000210.015.128.510.20.01228.75%
2022-08-26CME220826P00215000215.019.7212.315.10.02236.05%
2022-08-26CME220826P00220000220.016.9916.719.90.01041.69%
2022-09-02CME220902P00175000175.01.20.30.90.011540.99%
2022-09-02CME220902P00180000180.01.20.651.150.05537.38%
2022-09-02CME220902P00185000185.01.780.61.550.091834.18%
2022-09-02CME220902P00190000190.01.761.32.1-0.240000012430.82%
2022-09-02CME220902P00200000200.04.33.54.60.031926.21%
2022-09-09CME220909P00185000185.02.11.151.70.04331.37%
2022-09-09CME220909P00195000195.03.622.73.70.022628.03%
2022-09-16CME220916P00115000115.00.40.00.850.01187.4%
2022-09-16CME220916P00120000120.00.10.050.30.0163171.39%
2022-09-16CME220916P00135000135.01.250.41.350.07074.71%
2022-09-16CME220916P00140000140.00.30.050.30.09610952.25%
2022-09-16CME220916P00145000145.00.350.050.50.01351.27%
2022-09-16CME220916P00150000150.00.80.050.550.011652.88%
2022-09-16CME220916P00155000155.00.40.10.70.017450.44%
2022-09-16CME220916P00160000160.00.90.251.20.012851.56%
2022-09-16CME220916P00165000165.00.650.50.80.01089841.85%
2022-09-16CME220916P00170000170.00.950.750.950.044638.55%
2022-09-16CME220916P00175000175.01.10.951.30.037336.59%
2022-09-16CME220916P00180000180.01.471.11.6-0.133045233.44%
2022-09-16CME220916P00185000185.02.31.552.250.01121431.7%
2022-09-16CME220916P00190000190.02.832.42.9-0.470000033224428.8%
2022-09-16CME220916P00195000195.04.133.54.2-0.36999991317027.54%
2022-09-16CME220916P00200000200.05.75.36.1-0.80000021540126.84%
2022-09-16CME220916P00210000210.012.410.811.70.0637126.09%
2022-09-16CME220916P00220000220.018.3818.520.00.02119429.26%
2022-09-16CME220916P00230000230.036.027.729.50.0112134.91%
2022-09-16CME220916P00240000240.037.637.740.30.019047.75%
2022-09-16CME220916P00250000250.048.747.649.80.0185551.51%
2022-09-16CME220916P00260000260.064.2357.061.50.02253.37%
2022-09-16CME220916P00270000270.034.335.038.40.0550.0%
2022-09-16CME220916P00290000290.049.550.754.40.0110.0%
2022-09-16CME220916P00300000300.056.759.563.00.0110.0%
2022-11-18CME221118P00120000120.02.570.653.30.027969.07%
2022-11-18CME221118P00135000135.01.10.51.250.021150.27%
2022-11-18CME221118P00140000140.01.350.41.60.01249.33%
2022-11-18CME221118P00145000145.01.251.051.350.01179443.68%
2022-11-18CME221118P00150000150.01.751.21.60.0262241.83%
2022-11-18CME221118P00155000155.02.31.451.850.0735639.73%
2022-11-18CME221118P00160000160.03.22.02.60.02339.95%
2022-11-18CME221118P00165000165.03.022.152.550.057735.89%
2022-11-18CME221118P00170000170.03.22.453.10.012534.38%
2022-11-18CME221118P00175000175.03.53.13.7-0.513632.65%
2022-11-18CME221118P00180000180.04.13.94.40.027830.87%
2022-11-18CME221118P00185000185.05.94.75.60.0116430.1%
2022-11-18CME221118P00190000190.07.86.06.80.015328.68%
2022-11-18CME221118P00195000195.08.27.68.4-0.9000006815627.66%
2022-11-18CME221118P00200000200.010.09.610.5-0.6000004237627.12%
2022-11-18CME221118P00210000210.016.114.515.51.03510325.53%
2022-11-18CME221118P00220000220.020.220.621.40.01137122.52%
2022-11-18CME221118P00230000230.036.430.00.00.0110.0%
2022-11-18CME221118P00240000240.031.046.548.20.01051.07%
2022-11-18CME221118P00250000250.030.5558.162.20.01164.06%
2022-12-16CME221216P00120000120.01.90.653.30.0121561.26%
2022-12-16CME221216P00125000125.01.251.352.80.01157.98%
2022-12-16CME221216P00135000135.01.250.41.90.0229949.24%
2022-12-16CME221216P00140000140.02.331.251.750.01244.73%
2022-12-16CME221216P00150000150.02.451.51.950.01239.09%
2022-12-16CME221216P00160000160.02.952.22.90.01536.69%
2022-12-16CME221216P00165000165.04.22.653.30.032334.73%
2022-12-16CME221216P00170000170.04.23.03.70.01432.56%
2022-12-16CME221216P00175000175.05.13.94.40.015131.11%
2022-12-16CME221216P00180000180.05.34.85.4-0.5999999512830.13%
2022-12-16CME221216P00190000190.08.16.97.90.062127.97%
2022-12-16CME221216P00195000195.010.58.410.20.022428.44%
2022-12-16CME221216P00200000200.011.910.711.70.0374726.56%
2022-12-16CME221216P00210000210.017.315.717.10.0182326.01%
2022-12-16CME221216P00250000250.049.247.050.70.0181831.85%
2023-01-20CME230120P0007500075.00.30.00.80.0710970.9%
2023-01-20CME230120P0008000080.01.20.02.10.011278.39%
2023-01-20CME230120P0008500085.04.930.555.00.02190.97%
2023-01-20CME230120P0009000090.01.250.31.30.01365.94%
2023-01-20CME230120P0009500095.00.750.21.250.014160.91%
2023-01-20CME230120P00100000100.01.670.61.60.058361.84%
2023-01-20CME230120P00105000105.01.151.13.80.018569.37%
2023-01-20CME230120P00110000110.01.850.952.00.0119957.93%
2023-01-20CME230120P00115000115.03.41.70.00.013512.5%
2023-01-20CME230120P00120000120.01.951.02.050.0146051.22%
2023-01-20CME230120P00125000125.01.50.53.40.015550.72%
2023-01-20CME230120P00130000130.02.451.452.150.0111448.51%
2023-01-20CME230120P00135000135.03.62.253.20.019350.42%
2023-01-20CME230120P00140000140.02.01.72.150.0103941.91%
2023-01-20CME230120P00145000145.02.922.02.450.0118740.19%
2023-01-20CME230120P00150000150.03.11.952.750.0111838.31%
2023-01-20CME230120P00155000155.03.22.653.10.0182236.5%
2023-01-20CME230120P00160000160.04.32.73.60.01218035.06%
2023-01-20CME230120P00165000165.04.53.84.20.01413633.7%
2023-01-20CME230120P00170000170.06.04.55.20.0116633.19%
2023-01-20CME230120P00175000175.05.55.45.80.0142831.26%
2023-01-20CME230120P00180000180.07.16.17.10.0144830.76%
2023-01-20CME230120P00185000185.08.667.48.40.05015829.82%
2023-01-20CME230120P00190000190.011.18.49.90.0167928.89%
2023-01-20CME230120P00195000195.012.110.611.90.0864028.52%
2023-01-20CME230120P00200000200.012.913.314.30.0197428.43%
2023-01-20CME230120P00210000210.019.619.621.00.01081830.34%
2023-01-20CME230120P00220000220.025.024.325.50.0362626.31%
2023-01-20CME230120P00230000230.018.645.247.50.0168352.69%
2023-01-20CME230120P00240000240.025.2955.156.40.01712656.78%
2023-01-20CME230120P00250000250.029.156.558.90.032847.9%
2023-01-20CME230120P00290000290.072.670.874.10.07110.0%
2023-01-20CME230120P00300000300.080.879.083.00.0120.0%
2023-03-17CME230317P00125000125.02.01.153.10.0151549.52%
2023-03-17CME230317P00165000165.05.94.66.50.011634.84%
2023-03-17CME230317P00170000170.06.65.57.40.01133.66%
2023-03-17CME230317P00185000185.010.59.412.00.01232.29%
2023-03-17CME230317P00195000195.014.812.315.00.01129.79%
2023-06-16CME230616P00135000135.04.22.754.70.013341.38%
2023-06-16CME230616P00140000140.04.83.95.90.0153041.8%
2023-06-16CME230616P00145000145.05.64.46.00.01539.19%
2023-06-16CME230616P00150000150.05.94.36.80.01338.23%
2023-06-16CME230616P00155000155.06.75.17.60.29999971437.11%
2023-06-16CME230616P00170000170.09.57.610.30.01133.49%
2023-06-16CME230616P00175000175.011.59.011.70.01232.84%
2023-06-16CME230616P00180000180.012.49.713.20.199999811132.13%
2023-06-16CME230616P00185000185.014.111.514.70.0111431.22%
2023-06-16CME230616P00190000190.016.013.116.70.0111230.84%
2023-06-16CME230616P00195000195.018.115.418.50.0111229.95%
2023-06-16CME230616P00200000200.019.717.321.00.400001531129.8%
2023-06-16CME230616P00210000210.025.522.626.20.01229.07%
2024-01-19CME240119P0009500095.02.51.73.20.04546.87%
2024-01-19CME240119P00100000100.02.950.02.80.01142.66%
2024-01-19CME240119P00110000110.03.92.84.20.032942.24%
2024-01-19CME240119P00120000120.04.84.15.40.011540.41%
2024-01-19CME240119P00130000130.06.24.85.90.01005536.71%
2024-01-19CME240119P00135000135.06.375.57.80.01638.14%
2024-01-19CME240119P00140000140.07.435.97.70.032632035.54%
2024-01-19CME240119P00145000145.08.07.78.70.034018934.92%
2024-01-19CME240119P00150000150.08.717.310.20.01234.96%
2024-01-19CME240119P00155000155.09.88.211.00.012733.76%
2024-01-19CME240119P00170000170.014.612.114.20.010021130.8%
2024-01-19CME240119P00175000175.015.013.716.70.04431.38%
2024-01-19CME240119P00180000180.016.9314.518.20.3400001525330.58%
2024-01-19CME240119P00185000185.019.4316.720.50.041130.56%
2024-01-19CME240119P00190000190.019.918.920.70.0105828.09%
2024-01-19CME240119P00195000195.024.720.922.80.0126127.61%
2024-01-19CME240119P00200000200.025.1822.326.4-1.420000141928.57%
2024-01-19CME240119P00210000210.028.527.930.00.014129526.26%
2024-01-19CME240119P00220000220.036.934.839.00.0231728.97%
2024-01-19CME240119P00230000230.026.8433.138.10.01120.66%
2024-01-19CME240119P00240000240.051.447.251.40.0302027.1%

Short Interest

Short Date Short Interest
July 15, 2022 2.998 M
June 30, 2022 3.303 M
June 15, 2022 3.269 M
May 31, 2022 2.902 M
May 13, 2022 3.237 M

EPS Surprise

Period Estimate Actual Surprise
03/31/2022 2.00 2.11 5.50%
12/31/2021 1.64 1.66 1.20%
09/30/2021 1.56 1.60 2.60%
06/30/2021 1.61 1.64 1.90%
03/31/2021 1.75 1.79 2.30%

Recent Dividends

Div Date Div Amount
06/09/2022 1.00
03/09/2022 1.00
12/27/2021 3.25
12/09/2021 0.90
09/09/2021 0.90

CME Basic Data

Sector Financial Services Industry Financial Data & Stock Exchanges
Shares Outstanding 359.418M Shares Float 358.057M
Short Float 2.998M Market Cap 72656.35M
Institution ownership 88.96% Insider ownership 0.438%
Earnings Date Cash Per Share ?
Trailing EPS 7.64 Forward EPS 8.42

Peers

SymbolPriceChange $Day RangeVolume
SPGI377.18-0.72369.37 - 377.070.98M
CME201.96+1.93199.4 - 202.211.17M
ICE104.4-3.04104.04 - 107.02.77M
MCO311.57-1.72307.68 - 312.70.48M
MSCI496.18-0.58488.2 - 496.590.26M
NDAQ182.39-0.4180.42 - 182.810.49M
MKTX264.48-4.95262.895 - 269.760.2M
FDS423.31-1.47417.545 - 425.20.14M
TW69.28-1.069.14 - 70.280.35M
CBOE116.85-2.24118.69 - 120.9050.44M

Addl. Data