 | 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 | Volume | Day 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-08-12 | CME220812C00195000 | 195.0 | 4.1 | 7.1 | 8.4 | 0.0 | 1 | 6 | 41.02% |
| 2022-08-12 | CME220812C00197500 | 197.5 | 4.6 | 5.3 | 6.2 | -1.0799999 | 1 | 19 | 36.21% |
| 2022-08-12 | CME220812C00200000 | 200.0 | 3.0 | 3.3 | 4.3 | 0.0 | 4 | 33 | 33.11% |
| 2022-08-12 | CME220812C00202500 | 202.5 | 2.25 | 2.05 | 2.55 | -0.099999905 | 66 | 73 | 28.81% |
| 2022-08-12 | CME220812C00205000 | 205.0 | 1.05 | 1.05 | 1.4 | -0.16000009 | 8 | 15 | 27.12% |
| 2022-08-12 | CME220812C00207500 | 207.5 | 0.64 | 0.45 | 0.9 | -0.21000004 | 4 | 4 | 29.25% |
| 2022-08-12 | CME220812C00210000 | 210.0 | 0.35 | 0.2 | 0.4 | -0.15 | 51 | 268 | 27.83% |
| 2022-08-12 | CME220812C00215000 | 215.0 | 1.6 | 0.0 | 0.4 | 0.0 | 2 | 12 | 39.26% |
| 2022-08-12 | CME220812C00225000 | 225.0 | 0.1 | 0.0 | 0.45 | 0.0 | 6 | 21 | 52.93% |
| 2022-08-12 | CME220812C00275000 | 275.0 | 0.01 | 0.0 | 0.1 | -0.04 | 80 | 562 | 103.52% |
| 2022-08-19 | CME220819C00175000 | 175.0 | 26.0 | 26.5 | 28.3 | 0.0 | 3 | 9 | 64.48% |
| 2022-08-19 | CME220819C00190000 | 190.0 | 7.7 | 12.3 | 13.5 | 0.0 | 120 | 128 | 37.92% |
| 2022-08-19 | CME220819C00192500 | 192.5 | 6.6 | 9.9 | 11.3 | 0.0 | 1 | 3 | 35.62% |
| 2022-08-19 | CME220819C00195000 | 195.0 | 4.8 | 8.0 | 8.9 | 0.0 | 1 | 9 | 30.91% |
| 2022-08-19 | CME220819C00197500 | 197.5 | 6.2 | 6.3 | 7.1 | 0.0 | 6 | 33 | 30.36% |
| 2022-08-19 | CME220819C00200000 | 200.0 | 4.8 | 4.6 | 5.0 | -0.62999964 | 1787 | 183 | 26.33% |
| 2022-08-19 | CME220819C00202500 | 202.5 | 2.65 | 3.0 | 3.9 | -0.4499998 | 34 | 23 | 27.83% |
| 2022-08-19 | CME220819C00205000 | 205.0 | 1.73 | 1.9 | 2.4 | -0.72 | 11 | 52 | 24.78% |
| 2022-08-19 | CME220819C00207500 | 207.5 | 1.1 | 1.15 | 1.65 | 0.35000002 | 5 | 20 | 25.18% |
| 2022-08-19 | CME220819C00210000 | 210.0 | 0.8 | 0.5 | 1.0 | -0.27000004 | 260 | 257 | 24.56% |
| 2022-08-19 | CME220819C00212500 | 212.5 | 0.42 | 0.2 | 0.65 | 0.049999982 | 1 | 18 | 25.1% |
| 2022-08-19 | CME220819C00215000 | 215.0 | 0.35 | 0.05 | 0.45 | 0.0 | 13 | 113 | 26.15% |
| 2022-08-19 | CME220819C00217500 | 217.5 | 0.25 | 0.0 | 0.6 | 0.0 | 1 | 9 | 31.98% |
| 2022-08-19 | CME220819C00220000 | 220.0 | 0.26 | 0.05 | 0.5 | 0.0 | 4 | 331 | 33.89% |
| 2022-08-19 | CME220819C00222500 | 222.5 | 0.53 | 0.0 | 0.4 | 0.0 | 26 | 32 | 35.3% |
| 2022-08-19 | CME220819C00225000 | 225.0 | 0.17 | 0.05 | 0.3 | -0.32999998 | 1 | 55 | 36.13% |
| 2022-08-19 | CME220819C00230000 | 230.0 | 0.08 | 0.0 | 0.35 | 0.0 | 1 | 238 | 43.21% |
| 2022-08-19 | CME220819C00240000 | 240.0 | 0.13 | 0.0 | 0.5 | 0.0 | 4 | 3644 | 50.93% |
| 2022-08-19 | CME220819C00250000 | 250.0 | 0.15 | 0.0 | 0.25 | 0.0 | 1 | 4 | 54.49% |
| 2022-08-19 | CME220819C00300000 | 300.0 | 0.03 | 0.0 | 0.05 | -0.01 | 1 | 166 | 77.34% |
| 2022-08-26 | CME220826C00195000 | 195.0 | 9.84 | 8.8 | 9.9 | 0.0 | 1 | 1 | 31.08% |
| 2022-08-26 | CME220826C00200000 | 200.0 | 4.99 | 5.3 | 6.0 | 1.0799997 | 17 | 33 | 26.5% |
| 2022-08-26 | CME220826C00205000 | 205.0 | 2.55 | 2.65 | 3.5 | -1.04 | 1 | 13 | 25.86% |
| 2022-08-26 | CME220826C00210000 | 210.0 | 0.85 | 1.1 | 1.7 | 0.0 | 2 | 2 | 24.51% |
| 2022-08-26 | CME220826C00220000 | 220.0 | 1.55 | 0.0 | 0.95 | 0.0 | 9 | 40 | 32.11% |
| 2022-08-26 | CME220826C00295000 | 295.0 | 0.05 | 0.0 | 0.05 | 0.0 | 126 | 384 | 59.38% |
| 2022-09-02 | CME220902C00200000 | 200.0 | 5.75 | 5.8 | 6.8 | 1.99 | 1 | 2 | 26.44% |
| 2022-09-02 | CME220902C00205000 | 205.0 | 3.9 | 3.2 | 4.1 | 0.0 | 3 | 6 | 24.94% |
| 2022-09-02 | CME220902C00210000 | 210.0 | 1.17 | 1.6 | 2.25 | 0.0 | 1 | 103 | 24.02% |
| 2022-09-02 | CME220902C00215000 | 215.0 | 1.92 | 0.45 | 1.15 | 0.0 | 1 | 3 | 23.68% |
| 2022-09-09 | CME220909C00205000 | 205.0 | 3.0 | 3.5 | 4.5 | 0.0 | 1 | 2 | 23.81% |
| 2022-09-09 | CME220909C00210000 | 210.0 | 2.1 | 1.85 | 2.6 | 0.0 | 13 | 16 | 23.0% |
| 2022-09-09 | CME220909C00215000 | 215.0 | 1.0 | 0.85 | 1.5 | 1.0 | 1 | 0 | 23.17% |
| 2022-09-09 | CME220909C00220000 | 220.0 | 0.4 | 0.4 | 0.75 | 0.0 | 8 | 8 | 22.75% |
| 2022-09-16 | CME220916C00140000 | 140.0 | 65.4 | 60.5 | 64.8 | 0.0 | 3 | 6 | 61.87% |
| 2022-09-16 | CME220916C00170000 | 170.0 | 26.96 | 32.2 | 33.9 | 0.0 | 1 | 10 | 45.63% |
| 2022-09-16 | CME220916C00175000 | 175.0 | 21.0 | 27.4 | 29.1 | 0.0 | 1 | 2 | 41.47% |
| 2022-09-16 | CME220916C00180000 | 180.0 | 22.1 | 22.7 | 23.9 | 6.6000004 | 3 | 44 | 34.44% |
| 2022-09-16 | CME220916C00185000 | 185.0 | 15.23 | 18.0 | 19.2 | 0.0 | 1 | 6 | 30.55% |
| 2022-09-16 | CME220916C00190000 | 190.0 | 14.0 | 14.1 | 15.1 | 0.0 | 10 | 73 | 29.03% |
| 2022-09-16 | CME220916C00195000 | 195.0 | 10.1 | 10.2 | 11.0 | 3.1000004 | 2 | 66 | 26.08% |
| 2022-09-16 | CME220916C00200000 | 200.0 | 7.3 | 6.7 | 7.9 | 0.5 | 5 | 156 | 25.5% |
| 2022-09-16 | CME220916C00210000 | 210.0 | 2.5 | 2.3 | 2.95 | -0.07999992 | 9 | 487 | 22.37% |
| 2022-09-16 | CME220916C00220000 | 220.0 | 0.8 | 0.6 | 0.8 | -0.099999964 | 12 | 690 | 21.05% |
| 2022-09-16 | CME220916C00230000 | 230.0 | 0.44 | 0.25 | 0.6 | 0.13999999 | 4 | 183 | 26.59% |
| 2022-09-16 | CME220916C00240000 | 240.0 | 0.15 | 0.0 | 0.45 | 0.0 | 1 | 807 | 31.1% |
| 2022-09-16 | CME220916C00250000 | 250.0 | 0.8 | 0.0 | 0.35 | 0.0 | 3 | 611 | 35.16% |
| 2022-09-16 | CME220916C00260000 | 260.0 | 0.1 | 0.0 | 0.35 | 0.0 | 17 | 586 | 40.31% |
| 2022-09-16 | CME220916C00270000 | 270.0 | 0.05 | 0.0 | 0.15 | 0.0 | 17 | 190 | 39.75% |
| 2022-09-16 | CME220916C00280000 | 280.0 | 0.05 | 0.0 | 0.2 | 0.0 | 18 | 233 | 45.7% |
| 2022-09-16 | CME220916C00290000 | 290.0 | 0.15 | 0.0 | 0.35 | 0.10000001 | 5 | 478 | 54.05% |
| 2022-09-16 | CME220916C00300000 | 300.0 | 2.4 | 0.6 | 1.05 | 0.0 | 1 | 25 | 67.14% |
| 2022-09-16 | CME220916C00310000 | 310.0 | 0.4 | 0.0 | 2.2 | 0.0 | 1 | 5 | 75.39% |
| 2022-09-16 | CME220916C00340000 | 340.0 | 0.1 | 0.0 | 0.2 | 0.0 | 15 | 51 | 62.21% |
| 2022-11-18 | CME221118C00175000 | 175.0 | 31.8 | 34.4 | 36.2 | 0.0 | 6 | 3 | 49.57% |
| 2022-11-18 | CME221118C00180000 | 180.0 | 34.6 | 29.2 | 30.4 | 0.0 | 2 | 4 | 42.33% |
| 2022-11-18 | CME221118C00185000 | 185.0 | 21.5 | 22.1 | 23.3 | -2.7999992 | 3 | 1 | 31.64% |
| 2022-11-18 | CME221118C00190000 | 190.0 | 16.25 | 18.4 | 20.0 | 0.0 | 8 | 13 | 31.4% |
| 2022-11-18 | CME221118C00195000 | 195.0 | 14.66 | 14.9 | 16.0 | 1.8499994 | 5 | 129 | 28.75% |
| 2022-11-18 | CME221118C00200000 | 200.0 | 11.5 | 11.8 | 12.8 | 0.0 | 3 | 728 | 27.46% |
| 2022-11-18 | CME221118C00210000 | 210.0 | 7.0 | 7.1 | 7.8 | -0.6999998 | 2 | 714 | 25.88% |
| 2022-11-18 | CME221118C00220000 | 220.0 | 3.82 | 3.9 | 4.4 | 0.01999998 | 5 | 501 | 24.88% |
| 2022-11-18 | CME221118C00230000 | 230.0 | 1.8 | 1.8 | 2.3 | -0.35000014 | 15 | 60 | 24.24% |
| 2022-11-18 | CME221118C00240000 | 240.0 | 1.7 | 0.75 | 1.25 | 0.0 | 1 | 404 | 24.49% |
| 2022-11-18 | CME221118C00250000 | 250.0 | 0.9 | 0.05 | 1.1 | 0.0 | 1 | 31 | 27.71% |
| 2022-11-18 | CME221118C00260000 | 260.0 | 0.32 | 0.0 | 1.1 | 0.0 | 3 | 82 | 31.42% |
| 2022-11-18 | CME221118C00270000 | 270.0 | 1.86 | 0.05 | 2.65 | 0.0 | 2 | 47 | 43.25% |
| 2022-11-18 | CME221118C00280000 | 280.0 | 0.55 | 0.2 | 0.8 | 0.0 | 1 | 11 | 35.82% |
| 2022-11-18 | CME221118C00300000 | 300.0 | 3.86 | 0.95 | 1.85 | 0.0 | 1 | 4 | 49.32% |
| 2022-11-18 | CME221118C00350000 | 350.0 | 1.0 | 0.0 | 1.05 | 0.0 | 10 | 10 | 50.42% |
| 2022-12-16 | CME221216C00190000 | 190.0 | 19.5 | 27.8 | 30.1 | 0.0 | 15 | 32 | 50.4% |
| 2022-12-16 | CME221216C00195000 | 195.0 | 14.7 | 15.7 | 17.3 | 0.0 | 1 | 21 | 28.31% |
| 2022-12-16 | CME221216C00200000 | 200.0 | 13.0 | 12.6 | 14.1 | 2.1000004 | 2 | 47 | 27.07% |
| 2022-12-16 | CME221216C00210000 | 210.0 | 5.83 | 7.7 | 9.3 | 0.0 | 3 | 9 | 26.11% |
| 2022-12-16 | CME221216C00220000 | 220.0 | 3.9 | 4.5 | 5.5 | 0.0 | 2 | 35 | 24.7% |
| 2022-12-16 | CME221216C00230000 | 230.0 | 2.35 | 2.45 | 3.2 | 0.64999986 | 1 | 133 | 24.22% |
| 2022-12-16 | CME221216C00240000 | 240.0 | 4.2 | 1.2 | 1.65 | 0.0 | 25 | 102 | 23.41% |
| 2022-12-16 | CME221216C00250000 | 250.0 | 0.7 | 0.6 | 0.95 | 0.0 | 3 | 214 | 23.74% |
| 2022-12-16 | CME221216C00260000 | 260.0 | 2.04 | 0.2 | 1.55 | 0.0 | 2 | 13 | 30.21% |
| 2022-12-16 | CME221216C00270000 | 270.0 | 1.25 | 0.65 | 2.8 | 0.0 | 1 | 2 | 38.94% |
| 2022-12-16 | CME221216C00300000 | 300.0 | 0.6 | 0.0 | 1.0 | 0.0 | 2 | 14 | 38.46% |
| 2023-01-20 | CME230120C00075000 | 75.0 | 155.6 | 148.1 | 152.5 | 0.0 | 3 | 0 | 217.37% |
| 2023-01-20 | CME230120C00080000 | 80.0 | 150.57 | 143.0 | 147.5 | 0.0 | 6 | 0 | 204.77% |
| 2023-01-20 | CME230120C00085000 | 85.0 | 114.0 | 141.0 | 146.0 | 0.0 | 1 | 0 | 207.7% |
| 2023-01-20 | CME230120C00100000 | 100.0 | 130.56 | 124.5 | 128.5 | 0.0 | 14 | 0 | 169.03% |
| 2023-01-20 | CME230120C00105000 | 105.0 | 125.57 | 119.8 | 123.5 | 0.0 | 5 | 0 | 160.89% |
| 2023-01-20 | CME230120C00110000 | 110.0 | 111.0 | 93.2 | 97.5 | 0.0 | 2 | 2 | 69.87% |
| 2023-01-20 | CME230120C00120000 | 120.0 | 77.0 | 106.0 | 111.0 | 0.0 | 1 | 0 | 143.35% |
| 2023-01-20 | CME230120C00135000 | 135.0 | 89.37 | 91.6 | 96.4 | 0.0 | 1 | 0 | 123.96% |
| 2023-01-20 | CME230120C00140000 | 140.0 | 68.9 | 65.8 | 69.0 | 0.0 | 1 | 1 | 55.03% |
| 2023-01-20 | CME230120C00145000 | 145.0 | 80.93 | 80.5 | 85.5 | 0.0 | 1 | 1 | 108.79% |
| 2023-01-20 | CME230120C00150000 | 150.0 | 56.2 | 53.3 | 56.5 | 0.0 | 1 | 6 | 44.41% |
| 2023-01-20 | CME230120C00155000 | 155.0 | 53.5 | 49.5 | 51.7 | 0.0 | 2 | 189 | 41.59% |
| 2023-01-20 | CME230120C00160000 | 160.0 | 44.63 | 43.7 | 45.5 | 0.0 | 5 | 125 | 34.17% |
| 2023-01-20 | CME230120C00165000 | 165.0 | 35.6 | 39.5 | 40.9 | 0.0 | 2 | 52 | 32.28% |
| 2023-01-20 | CME230120C00170000 | 170.0 | 32.53 | 35.3 | 36.6 | 0.0 | 10 | 29 | 31.09% |
| 2023-01-20 | CME230120C00175000 | 175.0 | 28.86 | 30.6 | 33.2 | 0.0 | 2 | 46 | 31.87% |
| 2023-01-20 | CME230120C00180000 | 180.0 | 24.4 | 26.7 | 28.9 | 0.0 | 2 | 29 | 29.93% |
| 2023-01-20 | CME230120C00185000 | 185.0 | 26.0 | 25.5 | 27.3 | 0.0 | 1 | 35 | 33.48% |
| 2023-01-20 | CME230120C00190000 | 190.0 | 18.1 | 19.7 | 21.6 | 0.0 | 15 | 165 | 27.97% |
| 2023-01-20 | CME230120C00195000 | 195.0 | 15.57 | 16.5 | 17.9 | 0.0 | 5 | 112 | 26.3% |
| 2023-01-20 | CME230120C00200000 | 200.0 | 13.1 | 13.8 | 15.1 | 1.0 | 3 | 267 | 25.9% |
| 2023-01-20 | CME230120C00210000 | 210.0 | 9.01 | 8.8 | 10.3 | 1.3100004 | 4 | 255 | 25.05% |
| 2023-01-20 | CME230120C00220000 | 220.0 | 5.7 | 5.5 | 6.4 | 1.5999999 | 4 | 501 | 23.79% |
| 2023-01-20 | CME230120C00230000 | 230.0 | 3.2 | 2.85 | 3.9 | 0.0 | 6 | 659 | 23.26% |
| 2023-01-20 | CME230120C00240000 | 240.0 | 1.9 | 1.55 | 2.05 | 0.0 | 1 | 621 | 22.17% |
| 2023-01-20 | CME230120C00250000 | 250.0 | 1.2 | 0.85 | 1.45 | 0.0 | 6 | 862 | 23.36% |
| 2023-01-20 | CME230120C00260000 | 260.0 | 0.7 | 0.1 | 1.2 | 0.0 | 9 | 289 | 25.24% |
| 2023-01-20 | CME230120C00270000 | 270.0 | 0.9 | 0.05 | 0.85 | 0.0 | 1 | 101 | 26.05% |
| 2023-01-20 | CME230120C00280000 | 280.0 | 0.46 | 0.0 | 2.05 | 0.0 | 1 | 158 | 34.63% |
| 2023-01-20 | CME230120C00290000 | 290.0 | 0.6 | 0.0 | 0.8 | 0.0 | 1 | 142 | 30.54% |
| 2023-01-20 | CME230120C00300000 | 300.0 | 0.14 | 0.0 | 0.75 | 0.0 | 2 | 453 | 32.39% |
| 2023-01-20 | CME230120C00310000 | 310.0 | 1.92 | 0.0 | 1.05 | 0.0 | 1 | 21 | 36.67% |
| 2023-01-20 | CME230120C00320000 | 320.0 | 0.54 | 0.0 | 2.35 | 0.0 | 2 | 20 | 45.8% |
| 2023-01-20 | CME230120C00340000 | 340.0 | 2.55 | 0.0 | 1.7 | 0.0 | 2 | 4 | 46.78% |
| 2023-01-20 | CME230120C00350000 | 350.0 | 0.7 | 0.0 | 1.75 | 0.0 | 1 | 2 | 49.01% |
| 2023-01-20 | CME230120C00360000 | 360.0 | 0.65 | 0.0 | 2.2 | 0.0 | 6 | 3 | 53.31% |
| 2023-01-20 | CME230120C00370000 | 370.0 | 0.3 | 0.0 | 0.8 | 0.0 | 1 | 4 | 45.83% |
| 2023-03-17 | CME230317C00185000 | 185.0 | 29.5 | 25.2 | 27.4 | 0.0 | 2 | 2 | 29.13% |
| 2023-03-17 | CME230317C00200000 | 200.0 | 14.4 | 15.0 | 18.1 | 0.0 | 13 | 16 | 27.22% |
| 2023-03-17 | CME230317C00210000 | 210.0 | 8.9 | 10.1 | 12.7 | 0.0 | 26 | 32 | 25.5% |
| 2023-06-16 | CME230616C00210000 | 210.0 | 15.1 | 14.4 | 17.5 | 2.2000008 | 1 | 6 | 27.91% |
| 2023-06-16 | CME230616C00220000 | 220.0 | 11.4 | 9.5 | 12.3 | 1.8999996 | 1 | 6 | 25.68% |
| 2023-06-16 | CME230616C00230000 | 230.0 | 6.1 | 7.7 | 9.1 | 0.0 | 50 | 52 | 25.16% |
| 2023-06-16 | CME230616C00250000 | 250.0 | 3.43 | 3.4 | 5.5 | 0.0 | 1 | 2 | 25.83% |
| 2023-06-16 | CME230616C00260000 | 260.0 | 4.1 | 2.2 | 3.9 | 0.0 | 1 | 2 | 25.38% |
| 2023-06-16 | CME230616C00300000 | 300.0 | 1.15 | 0.0 | 3.3 | 0.0 | 1 | 1 | 32.59% |
| 2024-01-19 | CME240119C00100000 | 100.0 | 122.6 | 126.0 | 131.0 | 0.0 | 1 | 0 | 98.75% |
| 2024-01-19 | CME240119C00140000 | 140.0 | 70.06 | 65.2 | 68.3 | 0.0 | 1 | 6 | 32.58% |
| 2024-01-19 | CME240119C00155000 | 155.0 | 78.0 | 83.0 | 87.5 | 0.0 | 2 | 0 | 70.84% |
| 2024-01-19 | CME240119C00160000 | 160.0 | 51.53 | 49.5 | 53.0 | 0.0 | 5 | 10 | 31.11% |
| 2024-01-19 | CME240119C00165000 | 165.0 | 70.47 | 74.5 | 79.0 | 0.0 | 1 | 1 | 65.59% |
| 2024-01-19 | CME240119C00170000 | 170.0 | 40.35 | 42.2 | 46.0 | 0.0 | 10 | 53 | 30.33% |
| 2024-01-19 | CME240119C00180000 | 180.0 | 33.76 | 35.8 | 39.0 | 0.0 | 15 | 16 | 28.97% |
| 2024-01-19 | CME240119C00185000 | 185.0 | 67.0 | 54.0 | 57.5 | 0.0 | 2 | 2 | 50.97% |
| 2024-01-19 | CME240119C00190000 | 190.0 | 28.5 | 29.3 | 32.9 | 0.0 | 4 | 24 | 28.12% |
| 2024-01-19 | CME240119C00195000 | 195.0 | 28.0 | 30.1 | 34.0 | 0.0 | 10 | 14 | 31.92% |
| 2024-01-19 | CME240119C00200000 | 200.0 | 23.5 | 25.1 | 26.7 | 0.0 | 1 | 84 | 26.6% |
| 2024-01-19 | CME240119C00210000 | 210.0 | 21.24 | 20.3 | 22.1 | 0.0 | 6 | 318 | 26.18% |
| 2024-01-19 | CME240119C00220000 | 220.0 | 16.5 | 16.6 | 18.0 | -0.65999985 | 1 | 52 | 25.68% |
| 2024-01-19 | CME240119C00230000 | 230.0 | 14.46 | 12.6 | 16.0 | 0.0 | 3 | 43 | 26.84% |
| 2024-01-19 | CME240119C00240000 | 240.0 | 16.6 | 11.5 | 13.7 | 0.0 | 150 | 220 | 27.23% |
| 2024-01-19 | CME240119C00250000 | 250.0 | 10.31 | 8.1 | 10.3 | 0.0 | 7 | 157 | 25.91% |
| 2024-01-19 | CME240119C00260000 | 260.0 | 9.6 | 6.2 | 8.3 | 0.0 | 166 | 183 | 25.71% |
| 2024-01-19 | CME240119C00270000 | 270.0 | 6.0 | 7.2 | 10.6 | 0.0 | 3 | 5 | 30.68% |
| 2024-01-19 | CME240119C00280000 | 280.0 | 3.7 | 3.7 | 4.7 | 0.0 | 1 | 207 | 24.41% |
| 2024-01-19 | CME240119C00290000 | 290.0 | 4.0 | 2.75 | 3.8 | 0.0 | 100 | 56 | 24.49% |
| 2024-01-19 | CME240119C00300000 | 300.0 | 2.7 | 0.0 | 0.0 | 0.0 | 1 | 1 | 6.25% |
| 2024-01-19 | CME240119C00310000 | 310.0 | 9.9 | 11.5 | 15.5 | 0.0 | 3 | 4 | 44.05% |
| 2024-01-19 | CME240119C00320000 | 320.0 | 4.14 | 1.0 | 3.0 | 0.0 | 1 | 4 | 27.15% |
| 2024-01-19 | CME240119C00330000 | 330.0 | 4.9 | 0.9 | 2.95 | 0.0 | 2 | 1 | 28.31% |
| 2024-01-19 | CME240119C00340000 | 340.0 | 7.6 | 4.5 | 7.5 | 0.0 | 1 | 4 | 37.92% |
| 2024-01-19 | CME240119C00360000 | 360.0 | 1.4 | 0.0 | 2.4 | 0.0 | 1 | 8 | 30.38% |
Today's sizzling CME PUT Options
| Exp Date | Contract Symbol | Strike | Last Price | Bid | Ask | Change | Volume | Open Interest | IV |
|---|---|---|---|---|---|---|---|---|---|
| 2022-08-12 | CME220812P00125000 | 125.0 | 0.02 | 0.0 | 0.3 | 0.0 | 153 | 464 | 183.59% |
| 2022-08-12 | CME220812P00135000 | 135.0 | 0.03 | 0.0 | 0.35 | 0.0 | 2 | 6 | 160.55% |
| 2022-08-12 | CME220812P00150000 | 150.0 | 0.05 | 0.0 | 0.05 | 0.0 | 1 | 10 | 96.09% |
| 2022-08-12 | CME220812P00175000 | 175.0 | 0.12 | 0.0 | 0.65 | 0.0 | 1 | 2 | 74.02% |
| 2022-08-12 | CME220812P00180000 | 180.0 | 0.2 | 0.0 | 0.8 | -1.0999999 | 2 | 1 | 64.94% |
| 2022-08-12 | CME220812P00182500 | 182.5 | 0.5 | 0.0 | 0.75 | 0.0 | 5 | 10 | 57.96% |
| 2022-08-12 | CME220812P00185000 | 185.0 | 0.3 | 0.0 | 0.45 | 0.0 | 1 | 5 | 54.15% |
| 2022-08-12 | CME220812P00187500 | 187.5 | 0.37 | 0.05 | 0.4 | 0.0 | 1 | 102 | 46.39% |
| 2022-08-12 | CME220812P00190000 | 190.0 | 0.39 | 0.25 | 0.55 | -0.96000004 | 117 | 117 | 43.75% |
| 2022-08-12 | CME220812P00192500 | 192.5 | 0.55 | 0.2 | 0.7 | -1.1500001 | 26 | 155 | 39.89% |
| 2022-08-12 | CME220812P00195000 | 195.0 | 0.85 | 0.3 | 1.0 | -0.24000001 | 12 | 38 | 37.35% |
| 2022-08-12 | CME220812P00197500 | 197.5 | 1.22 | 0.95 | 1.4 | -0.32999992 | 4 | 31 | 34.33% |
| 2022-08-12 | CME220812P00200000 | 200.0 | 1.75 | 1.3 | 2.05 | -1.0999999 | 6 | 46 | 31.98% |
| 2022-08-12 | CME220812P00205000 | 205.0 | 5.55 | 3.8 | 4.6 | -6.3499994 | 1 | 2 | 31.13% |
| 2022-08-12 | CME220812P00210000 | 210.0 | 17.61 | 7.5 | 9.2 | 0.0 | 1 | 1 | 43.09% |
| 2022-08-12 | CME220812P00220000 | 220.0 | 16.07 | 17.3 | 19.9 | 0.0 | 1 | 0 | 58.45% |
| 2022-08-19 | CME220819P00105000 | 105.0 | 0.05 | 0.0 | 0.35 | 0.0 | 1 | 912 | 160.16% |
| 2022-08-19 | CME220819P00110000 | 110.0 | 0.07 | 0.0 | 0.3 | 0.0 | 14 | 0 | 146.88% |
| 2022-08-19 | CME220819P00120000 | 120.0 | 0.1 | 0.0 | 0.3 | 0.0 | 7 | 7 | 127.54% |
| 2022-08-19 | CME220819P00125000 | 125.0 | 0.1 | 0.0 | 0.3 | 0.0 | 108 | 3 | 118.56% |
| 2022-08-19 | CME220819P00130000 | 130.0 | 0.05 | 0.0 | 0.3 | 0.0 | 10 | 40 | 109.77% |
| 2022-08-19 | CME220819P00135000 | 135.0 | 0.05 | 0.0 | 0.6 | 0.0 | 2 | 6 | 112.4% |
| 2022-08-19 | CME220819P00140000 | 140.0 | 0.35 | 0.0 | 0.2 | 0.0 | 100 | 100 | 88.28% |
| 2022-08-19 | CME220819P00145000 | 145.0 | 0.05 | 0.0 | 0.35 | 0.0 | 2 | 2 | 87.3% |
| 2022-08-19 | CME220819P00150000 | 150.0 | 0.05 | 0.0 | 0.3 | 0.05 | 20 | 0 | 77.64% |
| 2022-08-19 | CME220819P00160000 | 160.0 | 0.05 | 0.0 | 0.35 | 0.0 | 2 | 9 | 64.26% |
| 2022-08-19 | CME220819P00165000 | 165.0 | 0.3 | 0.0 | 0.4 | 0.0 | 1 | 32 | 58.2% |
| 2022-08-19 | CME220819P00170000 | 170.0 | 0.27 | 0.05 | 0.45 | 0.0 | 2 | 9 | 52.93% |
| 2022-08-19 | CME220819P00175000 | 175.0 | 0.65 | 0.0 | 0.4 | 0.0 | 5 | 17 | 49.9% |
| 2022-08-19 | CME220819P00180000 | 180.0 | 0.67 | 0.2 | 0.45 | 0.0 | 5 | 32 | 43.07% |
| 2022-08-19 | CME220819P00182500 | 182.5 | 0.8 | 0.25 | 0.5 | 0.0 | 4 | 6 | 40.02% |
| 2022-08-19 | CME220819P00185000 | 185.0 | 0.45 | 0.15 | 0.55 | -0.52000004 | 1 | 77 | 36.77% |
| 2022-08-19 | CME220819P00187500 | 187.5 | 0.75 | 0.15 | 0.65 | 0.0 | 1 | 93 | 34.06% |
| 2022-08-19 | CME220819P00190000 | 190.0 | 0.95 | 0.6 | 1.1 | 0.0 | 1 | 169 | 35.21% |
| 2022-08-19 | CME220819P00192500 | 192.5 | 1.05 | 0.7 | 1.3 | -0.35000002 | 3 | 57 | 32.25% |
| 2022-08-19 | CME220819P00195000 | 195.0 | 1.3 | 1.2 | 1.65 | -0.30000007 | 31 | 88 | 30.05% |
| 2022-08-19 | CME220819P00197500 | 197.5 | 2.09 | 1.55 | 2.15 | -0.5600002 | 25 | 44 | 28.08% |
| 2022-08-19 | CME220819P00200000 | 200.0 | 2.92 | 2.2 | 2.95 | -0.07999992 | 15 | 192 | 27.04% |
| 2022-08-19 | CME220819P00202500 | 202.5 | 3.9 | 3.1 | 4.0 | 0.0 | 3 | 150 | 26.12% |
| 2022-08-19 | CME220819P00205000 | 205.0 | 9.8 | 4.6 | 5.3 | 0.0 | 1 | 160 | 25.15% |
| 2022-08-19 | CME220819P00207500 | 207.5 | 7.47 | 6.2 | 7.3 | 0.0 | 2 | 13 | 27.54% |
| 2022-08-19 | CME220819P00210000 | 210.0 | 13.4 | 7.9 | 9.3 | 0.0 | 4 | 251 | 28.71% |
| 2022-08-19 | CME220819P00215000 | 215.0 | 16.04 | 12.1 | 14.0 | 0.0 | 4 | 2 | 34.86% |
| 2022-08-19 | CME220819P00220000 | 220.0 | 24.48 | 17.0 | 19.0 | 0.0 | 3 | 5 | 42.87% |
| 2022-08-26 | CME220826P00165000 | 165.0 | 0.3 | 0.05 | 0.85 | 0.0 | 1 | 4 | 53.61% |
| 2022-08-26 | CME220826P00185000 | 185.0 | 1.4 | 0.45 | 1.35 | 0.0 | 2 | 7 | 38.12% |
| 2022-08-26 | CME220826P00190000 | 190.0 | 2.3 | 0.75 | 1.6 | 0.0 | 29 | 36 | 32.2% |
| 2022-08-26 | CME220826P00195000 | 195.0 | 5.75 | 1.7 | 2.35 | 0.0 | 1 | 0 | 28.53% |
| 2022-08-26 | CME220826P00200000 | 200.0 | 7.1 | 3.0 | 3.8 | 0.0 | 1 | 3 | 26.22% |
| 2022-08-26 | CME220826P00210000 | 210.0 | 15.12 | 8.5 | 10.2 | 0.0 | 1 | 2 | 28.75% |
| 2022-08-26 | CME220826P00215000 | 215.0 | 19.72 | 12.3 | 15.1 | 0.0 | 2 | 2 | 36.05% |
| 2022-08-26 | CME220826P00220000 | 220.0 | 16.99 | 16.7 | 19.9 | 0.0 | 1 | 0 | 41.69% |
| 2022-09-02 | CME220902P00175000 | 175.0 | 1.2 | 0.3 | 0.9 | 0.0 | 1 | 15 | 40.99% |
| 2022-09-02 | CME220902P00180000 | 180.0 | 1.2 | 0.65 | 1.15 | 0.0 | 5 | 5 | 37.38% |
| 2022-09-02 | CME220902P00185000 | 185.0 | 1.78 | 0.6 | 1.55 | 0.0 | 9 | 18 | 34.18% |
| 2022-09-02 | CME220902P00190000 | 190.0 | 1.76 | 1.3 | 2.1 | -0.24000001 | 2 | 4 | 30.82% |
| 2022-09-02 | CME220902P00200000 | 200.0 | 4.3 | 3.5 | 4.6 | 0.0 | 3 | 19 | 26.21% |
| 2022-09-09 | CME220909P00185000 | 185.0 | 2.1 | 1.15 | 1.7 | 0.0 | 4 | 3 | 31.37% |
| 2022-09-09 | CME220909P00195000 | 195.0 | 3.62 | 2.7 | 3.7 | 0.0 | 2 | 26 | 28.03% |
| 2022-09-16 | CME220916P00115000 | 115.0 | 0.4 | 0.0 | 0.85 | 0.0 | 1 | 1 | 87.4% |
| 2022-09-16 | CME220916P00120000 | 120.0 | 0.1 | 0.05 | 0.3 | 0.0 | 16 | 31 | 71.39% |
| 2022-09-16 | CME220916P00135000 | 135.0 | 1.25 | 0.4 | 1.35 | 0.0 | 7 | 0 | 74.71% |
| 2022-09-16 | CME220916P00140000 | 140.0 | 0.3 | 0.05 | 0.3 | 0.0 | 96 | 109 | 52.25% |
| 2022-09-16 | CME220916P00145000 | 145.0 | 0.35 | 0.05 | 0.5 | 0.0 | 1 | 3 | 51.27% |
| 2022-09-16 | CME220916P00150000 | 150.0 | 0.8 | 0.05 | 0.55 | 0.0 | 1 | 16 | 52.88% |
| 2022-09-16 | CME220916P00155000 | 155.0 | 0.4 | 0.1 | 0.7 | 0.0 | 1 | 74 | 50.44% |
| 2022-09-16 | CME220916P00160000 | 160.0 | 0.9 | 0.25 | 1.2 | 0.0 | 1 | 28 | 51.56% |
| 2022-09-16 | CME220916P00165000 | 165.0 | 0.65 | 0.5 | 0.8 | 0.0 | 10 | 898 | 41.85% |
| 2022-09-16 | CME220916P00170000 | 170.0 | 0.95 | 0.75 | 0.95 | 0.0 | 4 | 46 | 38.55% |
| 2022-09-16 | CME220916P00175000 | 175.0 | 1.1 | 0.95 | 1.3 | 0.0 | 3 | 73 | 36.59% |
| 2022-09-16 | CME220916P00180000 | 180.0 | 1.47 | 1.1 | 1.6 | -0.13 | 30 | 452 | 33.44% |
| 2022-09-16 | CME220916P00185000 | 185.0 | 2.3 | 1.55 | 2.25 | 0.0 | 11 | 214 | 31.7% |
| 2022-09-16 | CME220916P00190000 | 190.0 | 2.83 | 2.4 | 2.9 | -0.47000003 | 32 | 244 | 28.8% |
| 2022-09-16 | CME220916P00195000 | 195.0 | 4.13 | 3.5 | 4.2 | -0.3699999 | 13 | 170 | 27.54% |
| 2022-09-16 | CME220916P00200000 | 200.0 | 5.7 | 5.3 | 6.1 | -0.8000002 | 15 | 401 | 26.84% |
| 2022-09-16 | CME220916P00210000 | 210.0 | 12.4 | 10.8 | 11.7 | 0.0 | 6 | 371 | 26.09% |
| 2022-09-16 | CME220916P00220000 | 220.0 | 18.38 | 18.5 | 20.0 | 0.0 | 2 | 1194 | 29.26% |
| 2022-09-16 | CME220916P00230000 | 230.0 | 36.0 | 27.7 | 29.5 | 0.0 | 1 | 121 | 34.91% |
| 2022-09-16 | CME220916P00240000 | 240.0 | 37.6 | 37.7 | 40.3 | 0.0 | 1 | 90 | 47.75% |
| 2022-09-16 | CME220916P00250000 | 250.0 | 48.7 | 47.6 | 49.8 | 0.0 | 18 | 55 | 51.51% |
| 2022-09-16 | CME220916P00260000 | 260.0 | 64.23 | 57.0 | 61.5 | 0.0 | 2 | 2 | 53.37% |
| 2022-09-16 | CME220916P00270000 | 270.0 | 34.3 | 35.0 | 38.4 | 0.0 | 5 | 5 | 0.0% |
| 2022-09-16 | CME220916P00290000 | 290.0 | 49.5 | 50.7 | 54.4 | 0.0 | 1 | 1 | 0.0% |
| 2022-09-16 | CME220916P00300000 | 300.0 | 56.7 | 59.5 | 63.0 | 0.0 | 1 | 1 | 0.0% |
| 2022-11-18 | CME221118P00120000 | 120.0 | 2.57 | 0.65 | 3.3 | 0.0 | 27 | 9 | 69.07% |
| 2022-11-18 | CME221118P00135000 | 135.0 | 1.1 | 0.5 | 1.25 | 0.0 | 2 | 11 | 50.27% |
| 2022-11-18 | CME221118P00140000 | 140.0 | 1.35 | 0.4 | 1.6 | 0.0 | 1 | 2 | 49.33% |
| 2022-11-18 | CME221118P00145000 | 145.0 | 1.25 | 1.05 | 1.35 | 0.0 | 1 | 1794 | 43.68% |
| 2022-11-18 | CME221118P00150000 | 150.0 | 1.75 | 1.2 | 1.6 | 0.0 | 2 | 622 | 41.83% |
| 2022-11-18 | CME221118P00155000 | 155.0 | 2.3 | 1.45 | 1.85 | 0.0 | 7 | 356 | 39.73% |
| 2022-11-18 | CME221118P00160000 | 160.0 | 3.2 | 2.0 | 2.6 | 0.0 | 2 | 3 | 39.95% |
| 2022-11-18 | CME221118P00165000 | 165.0 | 3.02 | 2.15 | 2.55 | 0.0 | 5 | 77 | 35.89% |
| 2022-11-18 | CME221118P00170000 | 170.0 | 3.2 | 2.45 | 3.1 | 0.0 | 1 | 25 | 34.38% |
| 2022-11-18 | CME221118P00175000 | 175.0 | 3.5 | 3.1 | 3.7 | -0.5 | 1 | 36 | 32.65% |
| 2022-11-18 | CME221118P00180000 | 180.0 | 4.1 | 3.9 | 4.4 | 0.0 | 2 | 78 | 30.87% |
| 2022-11-18 | CME221118P00185000 | 185.0 | 5.9 | 4.7 | 5.6 | 0.0 | 11 | 64 | 30.1% |
| 2022-11-18 | CME221118P00190000 | 190.0 | 7.8 | 6.0 | 6.8 | 0.0 | 1 | 53 | 28.68% |
| 2022-11-18 | CME221118P00195000 | 195.0 | 8.2 | 7.6 | 8.4 | -0.9000006 | 8 | 156 | 27.66% |
| 2022-11-18 | CME221118P00200000 | 200.0 | 10.0 | 9.6 | 10.5 | -0.6000004 | 2 | 376 | 27.12% |
| 2022-11-18 | CME221118P00210000 | 210.0 | 16.1 | 14.5 | 15.5 | 1.0 | 35 | 103 | 25.53% |
| 2022-11-18 | CME221118P00220000 | 220.0 | 20.2 | 20.6 | 21.4 | 0.0 | 11 | 371 | 22.52% |
| 2022-11-18 | CME221118P00230000 | 230.0 | 36.43 | 0.0 | 0.0 | 0.0 | 1 | 1 | 0.0% |
| 2022-11-18 | CME221118P00240000 | 240.0 | 31.0 | 46.5 | 48.2 | 0.0 | 1 | 0 | 51.07% |
| 2022-11-18 | CME221118P00250000 | 250.0 | 30.55 | 58.1 | 62.2 | 0.0 | 1 | 1 | 64.06% |
| 2022-12-16 | CME221216P00120000 | 120.0 | 1.9 | 0.65 | 3.3 | 0.0 | 12 | 15 | 61.26% |
| 2022-12-16 | CME221216P00125000 | 125.0 | 1.25 | 1.35 | 2.8 | 0.0 | 1 | 1 | 57.98% |
| 2022-12-16 | CME221216P00135000 | 135.0 | 1.25 | 0.4 | 1.9 | 0.0 | 2 | 299 | 49.24% |
| 2022-12-16 | CME221216P00140000 | 140.0 | 2.33 | 1.25 | 1.75 | 0.0 | 1 | 2 | 44.73% |
| 2022-12-16 | CME221216P00150000 | 150.0 | 2.45 | 1.5 | 1.95 | 0.0 | 1 | 2 | 39.09% |
| 2022-12-16 | CME221216P00160000 | 160.0 | 2.95 | 2.2 | 2.9 | 0.0 | 1 | 5 | 36.69% |
| 2022-12-16 | CME221216P00165000 | 165.0 | 4.2 | 2.65 | 3.3 | 0.0 | 3 | 23 | 34.73% |
| 2022-12-16 | CME221216P00170000 | 170.0 | 4.2 | 3.0 | 3.7 | 0.0 | 1 | 4 | 32.56% |
| 2022-12-16 | CME221216P00175000 | 175.0 | 5.1 | 3.9 | 4.4 | 0.0 | 1 | 51 | 31.11% |
| 2022-12-16 | CME221216P00180000 | 180.0 | 5.3 | 4.8 | 5.4 | -0.5999999 | 5 | 128 | 30.13% |
| 2022-12-16 | CME221216P00190000 | 190.0 | 8.1 | 6.9 | 7.9 | 0.0 | 6 | 21 | 27.97% |
| 2022-12-16 | CME221216P00195000 | 195.0 | 10.5 | 8.4 | 10.2 | 0.0 | 2 | 24 | 28.44% |
| 2022-12-16 | CME221216P00200000 | 200.0 | 11.9 | 10.7 | 11.7 | 0.0 | 37 | 47 | 26.56% |
| 2022-12-16 | CME221216P00210000 | 210.0 | 17.3 | 15.7 | 17.1 | 0.0 | 18 | 23 | 26.01% |
| 2022-12-16 | CME221216P00250000 | 250.0 | 49.2 | 47.0 | 50.7 | 0.0 | 18 | 18 | 31.85% |
| 2023-01-20 | CME230120P00075000 | 75.0 | 0.3 | 0.0 | 0.8 | 0.0 | 7 | 109 | 70.9% |
| 2023-01-20 | CME230120P00080000 | 80.0 | 1.2 | 0.0 | 2.1 | 0.0 | 1 | 12 | 78.39% |
| 2023-01-20 | CME230120P00085000 | 85.0 | 4.93 | 0.55 | 5.0 | 0.0 | 2 | 1 | 90.97% |
| 2023-01-20 | CME230120P00090000 | 90.0 | 1.25 | 0.3 | 1.3 | 0.0 | 1 | 3 | 65.94% |
| 2023-01-20 | CME230120P00095000 | 95.0 | 0.75 | 0.2 | 1.25 | 0.0 | 1 | 41 | 60.91% |
| 2023-01-20 | CME230120P00100000 | 100.0 | 1.67 | 0.6 | 1.6 | 0.0 | 5 | 83 | 61.84% |
| 2023-01-20 | CME230120P00105000 | 105.0 | 1.15 | 1.1 | 3.8 | 0.0 | 1 | 85 | 69.37% |
| 2023-01-20 | CME230120P00110000 | 110.0 | 1.85 | 0.95 | 2.0 | 0.0 | 1 | 199 | 57.93% |
| 2023-01-20 | CME230120P00115000 | 115.0 | 3.4 | 1.7 | 0.0 | 0.0 | 1 | 35 | 12.5% |
| 2023-01-20 | CME230120P00120000 | 120.0 | 1.95 | 1.0 | 2.05 | 0.0 | 1 | 460 | 51.22% |
| 2023-01-20 | CME230120P00125000 | 125.0 | 1.5 | 0.5 | 3.4 | 0.0 | 1 | 55 | 50.72% |
| 2023-01-20 | CME230120P00130000 | 130.0 | 2.45 | 1.45 | 2.15 | 0.0 | 1 | 114 | 48.51% |
| 2023-01-20 | CME230120P00135000 | 135.0 | 3.6 | 2.25 | 3.2 | 0.0 | 1 | 93 | 50.42% |
| 2023-01-20 | CME230120P00140000 | 140.0 | 2.0 | 1.7 | 2.15 | 0.0 | 10 | 39 | 41.91% |
| 2023-01-20 | CME230120P00145000 | 145.0 | 2.92 | 2.0 | 2.45 | 0.0 | 1 | 187 | 40.19% |
| 2023-01-20 | CME230120P00150000 | 150.0 | 3.1 | 1.95 | 2.75 | 0.0 | 1 | 118 | 38.31% |
| 2023-01-20 | CME230120P00155000 | 155.0 | 3.2 | 2.65 | 3.1 | 0.0 | 1 | 822 | 36.5% |
| 2023-01-20 | CME230120P00160000 | 160.0 | 4.3 | 2.7 | 3.6 | 0.0 | 1 | 2180 | 35.06% |
| 2023-01-20 | CME230120P00165000 | 165.0 | 4.5 | 3.8 | 4.2 | 0.0 | 14 | 136 | 33.7% |
| 2023-01-20 | CME230120P00170000 | 170.0 | 6.0 | 4.5 | 5.2 | 0.0 | 1 | 166 | 33.19% |
| 2023-01-20 | CME230120P00175000 | 175.0 | 5.5 | 5.4 | 5.8 | 0.0 | 1 | 428 | 31.26% |
| 2023-01-20 | CME230120P00180000 | 180.0 | 7.1 | 6.1 | 7.1 | 0.0 | 1 | 448 | 30.76% |
| 2023-01-20 | CME230120P00185000 | 185.0 | 8.66 | 7.4 | 8.4 | 0.0 | 50 | 158 | 29.82% |
| 2023-01-20 | CME230120P00190000 | 190.0 | 11.1 | 8.4 | 9.9 | 0.0 | 1 | 679 | 28.89% |
| 2023-01-20 | CME230120P00195000 | 195.0 | 12.1 | 10.6 | 11.9 | 0.0 | 8 | 640 | 28.52% |
| 2023-01-20 | CME230120P00200000 | 200.0 | 12.9 | 13.3 | 14.3 | 0.0 | 1 | 974 | 28.43% |
| 2023-01-20 | CME230120P00210000 | 210.0 | 19.6 | 19.6 | 21.0 | 0.0 | 10 | 818 | 30.34% |
| 2023-01-20 | CME230120P00220000 | 220.0 | 25.0 | 24.3 | 25.5 | 0.0 | 3 | 626 | 26.31% |
| 2023-01-20 | CME230120P00230000 | 230.0 | 18.6 | 45.2 | 47.5 | 0.0 | 16 | 83 | 52.69% |
| 2023-01-20 | CME230120P00240000 | 240.0 | 25.29 | 55.1 | 56.4 | 0.0 | 17 | 126 | 56.78% |
| 2023-01-20 | CME230120P00250000 | 250.0 | 29.1 | 56.5 | 58.9 | 0.0 | 3 | 28 | 47.9% |
| 2023-01-20 | CME230120P00290000 | 290.0 | 72.6 | 70.8 | 74.1 | 0.0 | 7 | 11 | 0.0% |
| 2023-01-20 | CME230120P00300000 | 300.0 | 80.8 | 79.0 | 83.0 | 0.0 | 1 | 2 | 0.0% |
| 2023-03-17 | CME230317P00125000 | 125.0 | 2.0 | 1.15 | 3.1 | 0.0 | 15 | 15 | 49.52% |
| 2023-03-17 | CME230317P00165000 | 165.0 | 5.9 | 4.6 | 6.5 | 0.0 | 1 | 16 | 34.84% |
| 2023-03-17 | CME230317P00170000 | 170.0 | 6.6 | 5.5 | 7.4 | 0.0 | 1 | 1 | 33.66% |
| 2023-03-17 | CME230317P00185000 | 185.0 | 10.5 | 9.4 | 12.0 | 0.0 | 1 | 2 | 32.29% |
| 2023-03-17 | CME230317P00195000 | 195.0 | 14.8 | 12.3 | 15.0 | 0.0 | 1 | 1 | 29.79% |
| 2023-06-16 | CME230616P00135000 | 135.0 | 4.2 | 2.75 | 4.7 | 0.0 | 1 | 33 | 41.38% |
| 2023-06-16 | CME230616P00140000 | 140.0 | 4.8 | 3.9 | 5.9 | 0.0 | 1 | 530 | 41.8% |
| 2023-06-16 | CME230616P00145000 | 145.0 | 5.6 | 4.4 | 6.0 | 0.0 | 1 | 5 | 39.19% |
| 2023-06-16 | CME230616P00150000 | 150.0 | 5.9 | 4.3 | 6.8 | 0.0 | 1 | 3 | 38.23% |
| 2023-06-16 | CME230616P00155000 | 155.0 | 6.7 | 5.1 | 7.6 | 0.2999997 | 1 | 4 | 37.11% |
| 2023-06-16 | CME230616P00170000 | 170.0 | 9.5 | 7.6 | 10.3 | 0.0 | 1 | 1 | 33.49% |
| 2023-06-16 | CME230616P00175000 | 175.0 | 11.5 | 9.0 | 11.7 | 0.0 | 1 | 2 | 32.84% |
| 2023-06-16 | CME230616P00180000 | 180.0 | 12.4 | 9.7 | 13.2 | 0.19999981 | 1 | 1 | 32.13% |
| 2023-06-16 | CME230616P00185000 | 185.0 | 14.1 | 11.5 | 14.7 | 0.0 | 11 | 14 | 31.22% |
| 2023-06-16 | CME230616P00190000 | 190.0 | 16.0 | 13.1 | 16.7 | 0.0 | 11 | 12 | 30.84% |
| 2023-06-16 | CME230616P00195000 | 195.0 | 18.1 | 15.4 | 18.5 | 0.0 | 11 | 12 | 29.95% |
| 2023-06-16 | CME230616P00200000 | 200.0 | 19.7 | 17.3 | 21.0 | 0.40000153 | 1 | 1 | 29.8% |
| 2023-06-16 | CME230616P00210000 | 210.0 | 25.5 | 22.6 | 26.2 | 0.0 | 1 | 2 | 29.07% |
| 2024-01-19 | CME240119P00095000 | 95.0 | 2.5 | 1.7 | 3.2 | 0.0 | 4 | 5 | 46.87% |
| 2024-01-19 | CME240119P00100000 | 100.0 | 2.95 | 0.0 | 2.8 | 0.0 | 1 | 1 | 42.66% |
| 2024-01-19 | CME240119P00110000 | 110.0 | 3.9 | 2.8 | 4.2 | 0.0 | 3 | 29 | 42.24% |
| 2024-01-19 | CME240119P00120000 | 120.0 | 4.8 | 4.1 | 5.4 | 0.0 | 1 | 15 | 40.41% |
| 2024-01-19 | CME240119P00130000 | 130.0 | 6.2 | 4.8 | 5.9 | 0.0 | 100 | 55 | 36.71% |
| 2024-01-19 | CME240119P00135000 | 135.0 | 6.37 | 5.5 | 7.8 | 0.0 | 1 | 6 | 38.14% |
| 2024-01-19 | CME240119P00140000 | 140.0 | 7.43 | 5.9 | 7.7 | 0.0 | 326 | 320 | 35.54% |
| 2024-01-19 | CME240119P00145000 | 145.0 | 8.0 | 7.7 | 8.7 | 0.0 | 340 | 189 | 34.92% |
| 2024-01-19 | CME240119P00150000 | 150.0 | 8.71 | 7.3 | 10.2 | 0.0 | 1 | 2 | 34.96% |
| 2024-01-19 | CME240119P00155000 | 155.0 | 9.8 | 8.2 | 11.0 | 0.0 | 1 | 27 | 33.76% |
| 2024-01-19 | CME240119P00170000 | 170.0 | 14.6 | 12.1 | 14.2 | 0.0 | 100 | 211 | 30.8% |
| 2024-01-19 | CME240119P00175000 | 175.0 | 15.0 | 13.7 | 16.7 | 0.0 | 4 | 4 | 31.38% |
| 2024-01-19 | CME240119P00180000 | 180.0 | 16.93 | 14.5 | 18.2 | 0.34000015 | 2 | 53 | 30.58% |
| 2024-01-19 | CME240119P00185000 | 185.0 | 19.43 | 16.7 | 20.5 | 0.0 | 4 | 11 | 30.56% |
| 2024-01-19 | CME240119P00190000 | 190.0 | 19.9 | 18.9 | 20.7 | 0.0 | 10 | 58 | 28.09% |
| 2024-01-19 | CME240119P00195000 | 195.0 | 24.7 | 20.9 | 22.8 | 0.0 | 1 | 261 | 27.61% |
| 2024-01-19 | CME240119P00200000 | 200.0 | 25.18 | 22.3 | 26.4 | -1.4200001 | 4 | 19 | 28.57% |
| 2024-01-19 | CME240119P00210000 | 210.0 | 28.5 | 27.9 | 30.0 | 0.0 | 141 | 295 | 26.26% |
| 2024-01-19 | CME240119P00220000 | 220.0 | 36.9 | 34.8 | 39.0 | 0.0 | 23 | 17 | 28.97% |
| 2024-01-19 | CME240119P00230000 | 230.0 | 26.84 | 33.1 | 38.1 | 0.0 | 1 | 1 | 20.66% |
| 2024-01-19 | CME240119P00240000 | 240.0 | 51.4 | 47.2 | 51.4 | 0.0 | 30 | 20 | 27.1% |
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
| Symbol | Price | Change $ | Day Range | Volume |
|---|---|---|---|---|
| SPGI | 377.18 | -0.72 | 369.37 - 377.07 | 0.98M |
| CME | 201.96 | +1.93 | 199.4 - 202.21 | 1.17M |
| ICE | 104.4 | -3.04 | 104.04 - 107.0 | 2.77M |
| MCO | 311.57 | -1.72 | 307.68 - 312.7 | 0.48M |
| MSCI | 496.18 | -0.58 | 488.2 - 496.59 | 0.26M |
| NDAQ | 182.39 | -0.4 | 180.42 - 182.81 | 0.49M |
| MKTX | 264.48 | -4.95 | 262.895 - 269.76 | 0.2M |
| FDS | 423.31 | -1.47 | 417.545 - 425.2 | 0.14M |
| TW | 69.28 | -1.0 | 69.14 - 70.28 | 0.35M |
| CBOE | 116.85 | -2.24 | 118.69 - 120.905 | 0.44M |