CME Logo

CME Group Inc.

NasdaqGS : CME || Location: United States

$204.7

-1.45 (-0.7%)

1.06 M

202.54 - 206.26

Last Updated:06/30/2022 16:03 VolumeDay range

Total Call Open Interest - 16779| Total Put Open Interest - 21479

Today's Total Call volume - 6597| Total Put volume - 3854

Today's sizzling CME CALL Options

Exp Date Contract Symbol Strike Last Price Bid Ask Change Volume Open Interest IV
2022-07-01CME220701C00190000190.08.7519.421.10.012196.34%
2022-07-01CME220701C00195000195.013.689.410.70.01450.88%
2022-07-01CME220701C00197500197.510.76.78.10.01556.15%
2022-07-01CME220701C00200000200.011.54.65.60.011243.56%
2022-07-01CME220701C00202500202.58.82.53.40.01935.28%
2022-07-01CME220701C00205000205.01.051.21.8-3.0362832.18%
2022-07-01CME220701C00207500207.50.470.40.7-0.6799999564728.86%
2022-07-01CME220701C00210000210.00.270.150.35-0.283615131.98%
2022-07-01CME220701C00212500212.50.180.10.450.030000001518544.82%
2022-07-01CME220701C00215000215.00.150.050.450.01000000539854.2%
2022-07-01CME220701C00217500217.50.050.050.3-0.05817650.59%
2022-07-01CME220701C00220000220.00.10.00.50.010112362.4%
2022-07-01CME220701C00222500222.50.10.00.70.02275.2%
2022-07-01CME220701C00225000225.00.10.01.650.044102.34%
2022-07-01CME220701C00230000230.00.310.00.90.010102.83%
2022-07-01CME220701C00255000255.00.960.00.40.011146.88%
2022-07-08CME220708C00180000180.020.223.725.90.02369.04%
2022-07-08CME220708C00190000190.012.8914.616.10.05149.76%
2022-07-08CME220708C00195000195.07.959.811.00.01336.89%
2022-07-08CME220708C00200000200.06.96.26.80.081031.71%
2022-07-08CME220708C00202500202.54.214.35.0-1.349999921329.79%
2022-07-08CME220708C00205000205.03.92.853.5-0.299999711828.43%
2022-07-08CME220708C00210000210.01.51.01.55-0.3632027.69%
2022-07-08CME220708C00212500212.51.270.450.90.081926.81%
2022-07-08CME220708C00215000215.00.60.250.55-0.26999998101927.1%
2022-07-08CME220708C00217500217.50.450.20.40.0101028.86%
2022-07-08CME220708C00220000220.00.270.00.65-0.481027337.23%
2022-07-15CME220715C00155000155.045.048.950.80.02163.09%
2022-07-15CME220715C00170000170.040.9234.435.70.03351.56%
2022-07-15CME220715C00185000185.017.3420.021.30.0121747.93%
2022-07-15CME220715C00190000190.011.615.516.60.055141.87%
2022-07-15CME220715C00195000195.014.8711.212.00.013235.54%
2022-07-15CME220715C00200000200.07.557.48.0-1.4899998123531.49%
2022-07-15CME220715C00205000205.04.44.44.9-2.19999982529.51%
2022-07-15CME220715C00207500207.53.223.33.6-4.479999511328.31%
2022-07-15CME220715C00210000210.02.352.352.75-0.65000014148528.61%
2022-07-15CME220715C00212500212.52.161.551.850.021427.38%
2022-07-15CME220715C00215000215.01.31.11.35-0.100000024238227.74%
2022-07-15CME220715C00217500217.52.00.651.150.012529.74%
2022-07-15CME220715C00220000220.00.50.40.65-0.199999991234927.93%
2022-07-15CME220715C00222500222.51.150.250.50.020820928.96%
2022-07-15CME220715C00225000225.00.320.150.450.0102131.01%
2022-07-15CME220715C00230000230.00.20.00.3-0.55212433.4%
2022-07-15CME220715C00295000295.00.050.00.20.05572.66%
2022-07-15CME220715C00300000300.00.050.00.050.0252564.84%
2022-07-22CME220722C00195000195.014.7112.012.90.05535.02%
2022-07-22CME220722C00200000200.010.38.29.10.044831.98%
2022-07-22CME220722C00205000205.05.45.36.2-3.4421530.95%
2022-07-22CME220722C00210000210.04.42.853.70.01428.81%
2022-07-22CME220722C00215000215.03.621.72.150.01928.24%
2022-07-22CME220722C00220000220.00.950.81.3-0.75000006111028.92%
2022-07-22CME220722C00225000225.00.950.30.70.0214028.86%
2022-07-29CME220729C00210000210.05.14.55.20.0141231.87%
2022-07-29CME220729C00215000215.03.812.753.40.031131.03%
2022-07-29CME220729C00220000220.02.321.62.10.028530.3%
2022-07-29CME220729C00225000225.02.70.91.350.0511730.6%
2022-07-29CME220729C00230000230.01.180.40.850.016530.93%
2022-08-05CME220805C00210000210.07.665.15.80.02231.06%
2022-08-05CME220805C00220000220.02.082.12.6-0.5399999610429.82%
2022-08-05CME220805C00225000225.01.681.251.750.01330.06%
2022-08-05CME220805C00230000230.01.40.651.10.01129.88%
2022-08-19CME220819C00190000190.022.018.619.60.06636.32%
2022-08-19CME220819C00200000200.012.911.812.60.02733.41%
2022-08-19CME220819C00210000210.06.86.46.9-0.679999866630.13%
2022-08-19CME220819C00220000220.03.013.03.4-0.53999996522328.66%
2022-08-19CME220819C00230000230.01.41.151.450.0114127.61%
2022-08-19CME220819C00240000240.00.550.40.70.041543528.48%
2022-09-16CME220916C00140000140.065.464.467.70.03655.4%
2022-09-16CME220916C00180000180.031.1927.929.90.054240.1%
2022-09-16CME220916C00190000190.024.020.221.20.015334.17%
2022-09-16CME220916C00195000195.014.9416.617.50.013632.47%
2022-09-16CME220916C00200000200.015.6913.614.20.0113131.18%
2022-09-16CME220916C00210000210.08.18.28.8-1.0999994125729.25%
2022-09-16CME220916C00220000220.04.344.45.0-1.461443427.94%
2022-09-16CME220916C00230000230.02.22.22.55-0.149999861719726.81%
2022-09-16CME220916C00240000240.01.11.01.3-0.049999952180126.67%
2022-09-16CME220916C00250000250.00.720.40.70.0261927.22%
2022-09-16CME220916C00260000260.00.250.150.3-0.19999999158826.76%
2022-09-16CME220916C00270000270.00.10.050.20.02018328.32%
2022-09-16CME220916C00280000280.00.20.00.850.0221540.04%
2022-09-16CME220916C00290000290.00.70.00.750.030447842.46%
2022-09-16CME220916C00300000300.02.40.61.050.012548.66%
2022-09-16CME220916C00310000310.00.40.02.20.01552.31%
2022-11-18CME221118C00175000175.031.835.436.40.06337.69%
2022-11-18CME221118C00180000180.034.631.032.30.02436.05%
2022-11-18CME221118C00190000190.020.6523.524.70.01233.27%
2022-11-18CME221118C00195000195.020.320.321.2-2.400001593731.98%
2022-11-18CME221118C00200000200.018.217.518.4-0.299999244757631.7%
2022-11-18CME221118C00210000210.012.812.012.9-0.511720429.9%
2022-11-18CME221118C00220000220.07.957.88.5-0.90999985246428.28%
2022-11-18CME221118C00230000230.05.04.65.4-1.511327.27%
2022-11-18CME221118C00240000240.03.72.93.20.01136826.29%
2022-11-18CME221118C00250000250.02.61.552.050.022926.49%
2022-11-18CME221118C00260000260.01.40.81.20.017826.21%
2022-11-18CME221118C00270000270.01.860.052.650.024735.61%
2022-11-18CME221118C00280000280.00.550.20.80.011129.51%
2022-11-18CME221118C00300000300.03.860.951.850.01440.91%
2022-11-18CME221118C00350000350.01.00.01.050.0101047.16%
2022-12-16CME221216C00190000190.019.527.830.10.0153241.03%
2022-12-16CME221216C00200000200.021.218.519.60.022431.18%
2022-12-16CME221216C00210000210.015.513.214.00.02529.3%
2022-12-16CME221216C00220000220.09.18.79.8-2.699999813828.28%
2022-12-16CME221216C00230000230.07.745.56.50.04711827.24%
2022-12-16CME221216C00240000240.04.03.54.1-0.300000229526.33%
2022-12-16CME221216C00250000250.02.652.152.650.0116426.13%
2022-12-16CME221216C00260000260.02.041.251.90.021326.85%
2022-12-16CME221216C00270000270.01.250.652.80.01233.05%
2022-12-16CME221216C00300000300.00.60.050.80.021431.49%
2023-01-20CME230120C0007500075.0155.6148.1152.50.030185.13%
2023-01-20CME230120C0008000080.0150.57143.0147.50.060174.51%
2023-01-20CME230120C0008500085.0114.0141.0146.00.010177.78%
2023-01-20CME230120C00100000100.0130.56124.5128.50.0140144.54%
2023-01-20CME230120C00105000105.0125.57119.8123.50.050137.63%
2023-01-20CME230120C00110000110.0111.093.297.50.02261.52%
2023-01-20CME230120C00120000120.077.0106.0111.00.010122.94%
2023-01-20CME230120C00135000135.089.3791.696.40.010106.35%
2023-01-20CME230120C00140000140.068.966.469.10.01147.6%
2023-01-20CME230120C00145000145.080.9380.585.50.01193.17%
2023-01-20CME230120C00150000150.056.257.060.20.01644.53%
2023-01-20CME230120C00155000155.053.552.855.40.0218941.82%
2023-01-20CME230120C00160000160.039.4244.747.90.0113031.29%
2023-01-20CME230120C00165000165.064.859.663.00.015270.2%
2023-01-20CME230120C00170000170.079.075.078.50.0234106.12%
2023-01-20CME230120C00175000175.033.335.938.10.015335.06%
2023-01-20CME230120C00180000180.028.4832.834.20.022933.86%
2023-01-20CME230120C00185000185.026.028.230.50.013532.8%
2023-01-20CME230120C00190000190.028.825.027.50.0217132.73%
2023-01-20CME230120C00195000195.026.622.123.20.09211630.07%
2023-01-20CME230120C00200000200.023.418.721.00.05726430.73%
2023-01-20CME230120C00210000210.014.013.715.5-4.10000041013629.13%
2023-01-20CME230120C00220000220.012.589.611.60.0142228.79%
2023-01-20CME230120C00230000230.06.86.37.4-0.8999996160726.48%
2023-01-20CME230120C00240000240.06.04.45.00.0851525.93%
2023-01-20CME230120C00250000250.03.12.553.8-1.2000003188526.78%
2023-01-20CME230120C00260000260.02.951.82.550.04332526.53%
2023-01-20CME230120C00270000270.01.41.01.650.0610226.2%
2023-01-20CME230120C00280000280.00.90.351.050.0515725.94%
2023-01-20CME230120C00290000290.07.01.452.450.0114234.06%
2023-01-20CME230120C00300000300.01.50.151.00.0245329.92%
2023-01-20CME230120C00310000310.01.920.01.050.012132.18%
2023-01-20CME230120C00320000320.00.540.02.350.022040.28%
2023-01-20CME230120C00340000340.02.550.01.70.02441.23%
2023-01-20CME230120C00350000350.00.70.01.40.01241.38%
2023-01-20CME230120C00360000360.00.650.02.20.06347.07%
2023-01-20CME230120C00370000370.00.30.01.050.01442.37%
2024-01-19CME240119C00100000100.0122.6126.0131.00.01090.78%
2024-01-19CME240119C00140000140.089.95100.0105.00.05579.92%
2024-01-19CME240119C00155000155.078.083.087.50.02065.81%
2024-01-19CME240119C00160000160.081.284.689.00.01570.71%
2024-01-19CME240119C00165000165.070.4774.579.00.01160.98%
2024-01-19CME240119C00170000170.061.571.575.50.014859.81%
2024-01-19CME240119C00180000180.051.236.140.00.06027.06%
2024-01-19CME240119C00185000185.067.054.057.50.02249.21%
2024-01-19CME240119C00190000190.039.033.937.90.042430.68%
2024-01-19CME240119C00195000195.028.030.134.00.0101429.17%
2024-01-19CME240119C00200000200.027.028.531.90.036229.41%
2024-01-19CME240119C00210000210.027.223.527.90.015610129.67%
2024-01-19CME240119C00220000220.021.7320.223.40.044528.94%
2024-01-19CME240119C00230000230.016.512.716.50.0204025.35%
2024-01-19CME240119C00240000240.016.613.015.70.015022027.37%
2024-01-19CME240119C00250000250.011.110.513.20.0315427.3%
2024-01-19CME240119C00260000260.09.98.111.20.017210227.39%
2024-01-19CME240119C00270000270.06.07.210.60.03528.78%
2024-01-19CME240119C00280000280.06.05.17.40.016920626.71%
2024-01-19CME240119C00290000290.04.934.05.70.010110626.03%
2024-01-19CME240119C00300000300.02.72.954.90.01126.34%
2024-01-19CME240119C00310000310.09.911.515.50.03441.65%
2024-01-19CME240119C00320000320.04.141.03.00.01425.62%
2024-01-19CME240119C00330000330.04.90.92.950.02126.74%
2024-01-19CME240119C00340000340.07.64.57.50.01435.91%
2024-01-19CME240119C00360000360.01.40.451.550.01826.33%

Today's sizzling CME PUT Options

Exp Date Contract Symbol Strike Last Price Bid Ask Change Volume Open Interest IV
2022-07-01CME220701P00135000135.00.050.00.150.045232.81%
2022-07-01CME220701P00140000140.00.050.00.150.023214.84%
2022-07-01CME220701P00160000160.00.050.00.050.01010128.13%
2022-07-01CME220701P00165000165.00.030.00.050.01084113.28%
2022-07-01CME220701P00170000170.00.050.00.10.0826107.81%
2022-07-01CME220701P00175000175.00.150.00.40.019114.26%
2022-07-01CME220701P00180000180.00.10.00.350.011594.53%
2022-07-01CME220701P00182500182.50.050.00.30.01283.79%
2022-07-01CME220701P00185000185.02.20.00.90.0101494.53%
2022-07-01CME220701P00187500187.50.750.00.70.0410479.79%
2022-07-01CME220701P00190000190.00.50.00.750.014371.48%
2022-07-01CME220701P00192500192.50.30.00.550.041657.23%
2022-07-01CME220701P00195000195.00.130.00.20.02999999424144.24%
2022-07-01CME220701P00197500197.50.180.10.45-0.03999999510343.99%
2022-07-01CME220701P00200000200.00.40.150.650.024537.92%
2022-07-01CME220701P00202500202.50.550.51.05-0.1999999953132.54%
2022-07-01CME220701P00205000205.01.931.41.90.9299999542528.86%
2022-07-01CME220701P00207500207.52.32.853.70.067032.79%
2022-07-01CME220701P00210000210.05.35.16.0-0.510016740.97%
2022-07-01CME220701P00215000215.011.09.611.10.399999624164.75%
2022-07-01CME220701P00220000220.011.214.316.10.01083.89%
2022-07-01CME220701P00222500222.516.116.618.90.010102.15%
2022-07-01CME220701P00240000240.040.5733.936.50.050164.16%
2022-07-08CME220708P00165000165.00.020.00.05-0.03000000151053.52%
2022-07-08CME220708P00170000170.01.070.00.950.02173.05%
2022-07-08CME220708P00175000175.00.10.00.15-0.76651.37%
2022-07-08CME220708P00180000180.00.80.00.70.01350.93%
2022-07-08CME220708P00182500182.50.690.00.40.01147.85%
2022-07-08CME220708P00185000185.00.40.150.450.012244.53%
2022-07-08CME220708P00190000190.00.470.350.70.030000001510539.77%
2022-07-08CME220708P00192500192.50.770.40.80.02136.16%
2022-07-08CME220708P00195000195.03.30.61.00.0232433.35%
2022-07-08CME220708P00200000200.02.41.351.751.05000015016628.61%
2022-07-08CME220708P00202500202.53.62.052.51.649999921027.37%
2022-07-08CME220708P00205000205.03.22.853.8-0.2000000551228.43%
2022-07-08CME220708P00207500207.55.34.24.80.700000313124.85%
2022-07-15CME220715P00130000130.00.050.00.20.0709192.38%
2022-07-15CME220715P00140000140.00.250.00.20.04478.71%
2022-07-15CME220715P00150000150.00.050.00.450.061373.93%
2022-07-15CME220715P00155000155.00.050.00.40.02365.92%
2022-07-15CME220715P00160000160.00.090.050.250.031356.84%
2022-07-15CME220715P00165000165.00.090.050.20.093052.93%
2022-07-15CME220715P00170000170.00.40.150.350.059851.56%
2022-07-15CME220715P00175000175.00.250.050.450.034247.22%
2022-07-15CME220715P00180000180.00.270.350.550.0312342.21%
2022-07-15CME220715P00182500182.50.60.50.60.01824539.48%
2022-07-15CME220715P00185000185.00.650.60.80.01999998116238.72%
2022-07-15CME220715P00187500187.50.80.750.950.01436.72%
2022-07-15CME220715P00190000190.01.410.951.30.60999995118436.35%
2022-07-15CME220715P00195000195.01.31.551.950.0312932.9%
2022-07-15CME220715P00197500197.51.552.052.30.093730.46%
2022-07-15CME220715P00200000200.03.12.552.90.4499998718428.97%
2022-07-15CME220715P00205000205.04.44.54.8-0.299999763427.17%
2022-07-15CME220715P00207500207.56.95.86.12.582626.51%
2022-07-15CME220715P00210000210.09.07.37.81.5214427.03%
2022-07-15CME220715P00220000220.013.015.216.20.032030.74%
2022-07-15CME220715P00222500222.515.617.618.70.02233.97%
2022-07-15CME220715P00230000230.030.224.826.20.011443.02%
2022-07-15CME220715P00240000240.049.4437.141.80.05086.24%
2022-07-22CME220722P00130000130.00.750.00.750.02293.07%
2022-07-22CME220722P00165000165.02.350.00.60.02254.18%
2022-07-22CME220722P00185000185.01.40.851.50.03339.11%
2022-07-22CME220722P00195000195.03.52.12.850.01432.97%
2022-07-22CME220722P00200000200.03.73.44.20.03330.96%
2022-07-22CME220722P00205000205.05.05.36.10.0102429.0%
2022-07-22CME220722P00220000220.017.315.316.7-6.57000165129.69%
2022-07-29CME220729P00175000175.01.250.71.50.01446.64%
2022-07-29CME220729P00185000185.04.61.62.150.072538.92%
2022-07-29CME220729P00190000190.02.292.42.850.021436.29%
2022-07-29CME220729P00200000200.04.694.65.40.047432.5%
2022-07-29CME220729P00205000205.04.96.97.50.02431.38%
2022-07-29CME220729P00210000210.07.59.110.20.01230.56%
2022-07-29CME220729P00230000230.021.324.826.80.01136.4%
2022-08-05CME220805P00185000185.01.91.92.50.014614637.13%
2022-08-05CME220805P00210000210.08.5910.010.80.01229.89%
2022-08-19CME220819P00165000165.01.111.11.40.01244.51%
2022-08-19CME220819P00170000170.02.01.41.750.05542.38%
2022-08-19CME220819P00175000175.02.071.752.05-0.04999995251339.42%
2022-08-19CME220819P00180000180.02.72.32.60.410000161137.43%
2022-08-19CME220819P00185000185.02.72.93.20.021334.99%
2022-08-19CME220819P00190000190.04.23.84.20.4799997811533.53%
2022-08-19CME220819P00195000195.04.885.05.40.011731.81%
2022-08-19CME220819P00200000200.07.26.46.90.649999674230.04%
2022-08-19CME220819P00210000210.010.8510.911.50.01020427.8%
2022-09-16CME220916P00115000115.00.40.00.850.01163.28%
2022-09-16CME220916P00135000135.01.250.61.20.07054.74%
2022-09-16CME220916P00140000140.01.10.751.30.031252.11%
2022-09-16CME220916P00150000150.01.391.251.50.031548.39%
2022-09-16CME220916P00155000155.01.551.351.750.017346.14%
2022-09-16CME220916P00160000160.01.951.652.10.022744.28%
2022-09-16CME220916P00165000165.02.382.12.40.2800002885941.79%
2022-09-16CME220916P00170000170.02.82.42.70.1699998412539.06%
2022-09-16CME220916P00175000175.03.43.03.30.515437.43%
2022-09-16CME220916P00180000180.04.33.64.00.6500001142435.7%
2022-09-16CME220916P00185000185.04.54.54.8-0.09999990587733.81%
2022-09-16CME220916P00190000190.06.55.66.10.8000002118232.95%
2022-09-16CME220916P00195000195.07.96.97.50.8000002313531.63%
2022-09-16CME220916P00200000200.09.58.79.33.03740630.65%
2022-09-16CME220916P00210000210.012.813.414.00.04033129.0%
2022-09-16CME220916P00220000220.018.819.520.00.05119327.05%
2022-09-16CME220916P00230000230.025.127.028.40.0112228.88%
2022-09-16CME220916P00240000240.034.635.837.40.079130.68%
2022-09-16CME220916P00250000250.054.4239.041.80.018550.0%
2022-09-16CME220916P00260000260.064.2357.061.50.02257.4%
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%
2022-11-18CME221118P00120000120.02.570.653.30.027959.81%
2022-11-18CME221118P00135000135.03.821.72.70.0271050.17%
2022-11-18CME221118P00140000140.04.41.253.40.01252.77%
2022-11-18CME221118P00145000145.04.32.02.50.0246179344.8%
2022-11-18CME221118P00150000150.03.32.32.750.0161742.55%
2022-11-18CME221118P00160000160.03.23.23.50.02338.77%
2022-11-18CME221118P00165000165.03.63.64.00.0343437.06%
2022-11-18CME221118P00170000170.04.34.44.70.012035.76%
2022-11-18CME221118P00175000175.05.04.75.50.021434.44%
2022-11-18CME221118P00180000180.05.66.06.40.016733.05%
2022-11-18CME221118P00185000185.07.07.17.80.055532.52%
2022-11-18CME221118P00190000190.07.98.69.00.013731.09%
2022-11-18CME221118P00195000195.013.610.010.70.0415330.33%
2022-11-18CME221118P00200000200.011.211.712.50.0127029.31%
2022-11-18CME221118P00210000210.014.616.317.20.035527.95%
2022-11-18CME221118P00220000220.020.222.023.10.01137126.84%
2022-11-18CME221118P00230000230.036.430.00.00.0110.0%
2022-11-18CME221118P00240000240.031.046.548.20.01049.02%
2022-11-18CME221118P00250000250.030.5558.162.20.01158.18%
2022-12-16CME221216P00120000120.01.90.91.850.0121550.33%
2022-12-16CME221216P00125000125.01.251.352.80.01151.82%
2022-12-16CME221216P00135000135.04.01.82.40.011929746.91%
2022-12-16CME221216P00140000140.02.332.052.60.01244.62%
2022-12-16CME221216P00150000150.05.932.553.60.01142.27%
2022-12-16CME221216P00160000160.05.373.84.40.02438.4%
2022-12-16CME221216P00175000175.06.05.76.40.025033.73%
2022-12-16CME221216P00180000180.07.757.07.41.25311932.51%
2022-12-16CME221216P00190000190.09.59.510.20.011730.82%
2022-12-16CME221216P00195000195.014.910.911.90.0231130.01%
2022-12-16CME221216P00200000200.011.713.013.70.043728.99%
2022-12-16CME221216P00210000210.018.117.618.80.012028.42%
2022-12-16CME221216P00250000250.053.046.048.70.01128.35%
2023-01-20CME230120P0007500075.00.830.251.00.0510269.12%
2023-01-20CME230120P0008000080.01.20.02.10.011271.24%
2023-01-20CME230120P0008500085.04.930.555.00.02182.64%
2023-01-20CME230120P0009000090.01.250.551.50.01362.84%
2023-01-20CME230120P0009500095.01.350.951.90.0254063.15%
2023-01-20CME230120P00100000100.01.670.951.70.058358.55%
2023-01-20CME230120P00105000105.01.151.13.80.018563.24%
2023-01-20CME230120P00110000110.01.851.252.050.0119954.22%
2023-01-20CME230120P00115000115.03.41.70.00.013512.5%
2023-01-20CME230120P00120000120.01.951.652.450.0146050.23%
2023-01-20CME230120P00125000125.02.171.852.750.015550.73%
2023-01-20CME230120P00130000130.02.452.153.00.0111448.63%
2023-01-20CME230120P00135000135.03.62.453.20.019346.28%
2023-01-20CME230120P00140000140.03.22.83.60.014644.69%
2023-01-20CME230120P00145000145.04.13.04.10.0118743.33%
2023-01-20CME230120P00150000150.03.83.74.30.014540.83%
2023-01-20CME230120P00155000155.05.14.05.00.0614639.83%
2023-01-20CME230120P00160000160.05.24.85.40.19999981673126937.78%
2023-01-20CME230120P00165000165.06.05.66.10.0114036.41%
2023-01-20CME230120P00170000170.06.46.26.9-0.4000001113235.1%
2023-01-20CME230120P00175000175.07.016.98.00.040142634.22%
2023-01-20CME230120P00180000180.09.38.39.20.6999998245533.28%
2023-01-20CME230120P00185000185.09.99.610.60.0413832.44%
2023-01-20CME230120P00190000190.011.511.212.30.0862431.86%
2023-01-20CME230120P00195000195.013.312.614.10.0958431.13%
2023-01-20CME230120P00200000200.014.6514.516.20.0196530.58%
2023-01-20CME230120P00210000210.019.619.020.90.01081829.31%
2023-01-20CME230120P00220000220.025.025.527.10.0362629.14%
2023-01-20CME230120P00230000230.018.645.247.50.0168351.69%
2023-01-20CME230120P00240000240.025.2955.156.40.01712653.63%
2023-01-20CME230120P00250000250.029.156.558.90.032846.23%
2023-01-20CME230120P00290000290.072.670.874.10.07110.0%
2023-01-20CME230120P00300000300.080.879.083.00.0120.0%
2024-01-19CME240119P00100000100.02.950.02.80.01141.66%
2024-01-19CME240119P00110000110.04.093.04.10.0122341.0%
2024-01-19CME240119P00120000120.05.24.45.50.011539.8%
2024-01-19CME240119P00130000130.05.835.06.90.010110438.06%
2024-01-19CME240119P00135000135.06.375.78.00.01637.8%
2024-01-19CME240119P00140000140.06.97.18.10.030015035.64%
2024-01-19CME240119P00145000145.08.07.79.60.034018935.82%
2024-01-19CME240119P00150000150.09.07.510.40.01134.73%
2024-01-19CME240119P00155000155.015.69.212.40.052635.28%
2024-01-19CME240119P00170000170.013.812.714.80.016911131.26%
2024-01-19CME240119P00175000175.014.914.716.50.06830.89%
2024-01-19CME240119P00180000180.017.2616.318.20.010111030.38%
2024-01-19CME240119P00185000185.018.018.320.00.061129.87%
2024-01-19CME240119P00190000190.022.519.122.20.0101429.66%
2024-01-19CME240119P00195000195.022.021.624.90.0416029.82%
2024-01-19CME240119P00200000200.036.2224.228.00.011930.25%
2024-01-19CME240119P00210000210.029.228.132.50.01257629.01%
2024-01-19CME240119P00220000220.036.933.637.80.0231728.09%
2024-01-19CME240119P00230000230.026.8433.138.10.01121.63%
2024-01-19CME240119P00240000240.051.446.051.00.0302027.41%

Short Interest

Short Date Short Interest
June 15, 2022 3.269 M
May 31, 2022 2.902 M
May 13, 2022 3.237 M
April 29, 2022 3.960 M
April 14, 2022 3.946 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 358.099M
Short Float 3.269M Market Cap 76653.08M
Institution ownership 89.00% Insider ownership 0.434%
Earnings Date 07/27/2022 BMO Cash Per Share ?
Trailing EPS 7.64 Forward EPS 8.41

Peers

SymbolPriceChange $Day RangeVolume
SPGI337.06+2.31331.82 - 339.781.49M
CME204.7-1.45202.54 - 206.261.06M
ICE94.04-2.3793.35 - 95.482.79M
MCO272.15+0.21268.23 - 274.010.48M
MSCI413.155-2.11399.41 - 417.630.34M
NDAQ152.54-0.52150.99 - 154.0350.76M
MKTX256.01-4.48254.77 - 263.140.38M
FDS384.57+1.47378.585 - 385.720.29M
TW68.25-1.468.18 - 69.56251.23M
CBOE113.67-0.23111.83 - 114.310.79M

Addl. Data