Breaking News

CME Group Inc (CME)

Symbol	Exchange	Currency
CME	NASDAQ	USD	Real-time
0HR2	London	USD	Real-time
MX4A	TradeGate	EUR	Delayed
CME	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

239.19 +2.47 +1.04%

04:59:59 - Closed. Currency in USD

After Hours

236.00

-3.19

-1.33%

8:51:05 - Real-time Data

Type: Equity

Market: United States

Volume: 2,164,665
Bid/Ask: 0.00 / 0.00
Day's Range: 234.94 - 240.25

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

CME Group Option Chain

Get free option data for CME. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for CME Group options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 10, 2024 21:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	138.1	141.8	0	100.00	0	0%	0	0.05	0
CME Call 100.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCME\|20241220\|100.00C Delta0.9906 Imp Vol2.4446 Bid138.1 Gamma0.0003 Theoretical139.95 Ask141.8 Theta-0.1194 Intrinsic Value139.22 Volume0 Vega0.0097 Time Value-139.22 Open Interest0 Rho0.0204 Delta / Theta-8.2994 CME Put 100.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCME\|20241220\|100.00P Delta-0.0011 Imp Vol1.8209 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0137 Intrinsic Value-139.22 Volume0 Vega0.0015 Time Value139.22 Open Interest0 Rho-0.0001 Delta / Theta0.0833
0	0%	133.3	136.8	0	105.00	0	0%	0	0.75	0
CME Call 105.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCME\|20241220\|105.00C Delta0.9881 Imp Vol2.4049 Bid133.3 Gamma0.0003 Theoretical135.05 Ask136.8 Theta-0.145 Intrinsic Value134.22 Volume0 Vega0.012 Time Value-134.22 Open Interest0 Rho0.0221 Delta / Theta-6.8168 CME Put 105.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCME\|20241220\|105.00P Delta-0.0104 Imp Vol2.3553 Bid0 Gamma0.0003 Theoretical0.37 Ask0.75 Theta-0.1282 Intrinsic Value-134.22 Volume0 Vega0.0109 Time Value134.22 Open Interest0 Rho-0.0007 Delta / Theta0.0808
0	0%	128.1	131.5	0	110.00	0.13	0%	0	0.75	0
CME Call 110.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCME\|20241220\|110.00C Delta0.9934 Imp Vol2.0169 Bid128.1 Gamma0.0002 Theoretical129.8 Ask131.5 Theta-0.0719 Intrinsic Value129.22 Volume0 Vega0.007 Time Value-129.22 Open Interest0 Rho0.0242 Delta / Theta-13.8146 CME Put 110.00 Exp: Dec 20, 2024 Last: 0.13 Chg.: 0% SymbolCME\|20241220\|110.00P Delta-0.0109 Imp Vol2.2333 Bid0 Gamma0.0003 Theoretical0.37 Ask0.75 Theta-0.1274 Intrinsic Value-129.22 Volume0 Vega0.0114 Time Value129.35 Open Interest8 Rho-0.0008 Delta / Theta0.0858
					239.22	Price @ Dec 10, 2024 21:08 GMT
3.38	53.64%	3	3.5	92	240.00	3.06	-49.84%	2.95	3.5	14
CME Call 240.00 Exp: Dec 20, 2024 Last: 3.38 Chg.: 53.64% SymbolCME\|20241220\|240.00C Delta0.497 Imp Vol0.2205 Bid3 Gamma0.0456 Theoretical3.38 Ask3.5 Theta-0.1827 Intrinsic Value-0.78 Volume92 Vega0.1581 Time Value4.16 Open Interest2,834 Rho0.0317 Delta / Theta-2.7211 CME Put 240.00 Exp: Dec 20, 2024 Last: 3.06 Chg.: -49.84% SymbolCME\|20241220\|240.00P Delta-0.508 Imp Vol0.1856 Bid2.95 Gamma0.0544 Theoretical3.06 Ask3.5 Theta-0.1388 Intrinsic Value0.78 Volume14 Vega0.158 Time Value2.28 Open Interest1,054 Rho-0.0288 Delta / Theta3.6592
0.4	14.29%	0.45	0.65	17	250.00	8	0%	9.6	12.1	0
CME Call 250.00 Exp: Dec 20, 2024 Last: 0.4 Chg.: 14.29% SymbolCME\|20241220\|250.00C Delta0.1286 Imp Vol0.2191 Bid0.45 Gamma0.0242 Theoretical0.55 Ask0.65 Theta-0.0934 Intrinsic Value-10.78 Volume17 Vega0.0833 Time Value11.18 Open Interest1,119 Rho0.0083 Delta / Theta-1.3767 CME Put 250.00 Exp: Dec 20, 2024 Last: 8 Chg.: 0% SymbolCME\|20241220\|250.00P Delta-0.8719 Imp Vol0.2242 Bid9.6 Gamma0.024 Theoretical10.85 Ask12.1 Theta-0.082 Intrinsic Value10.78 Volume0 Vega0.0823 Time Value-2.78 Open Interest6 Rho-0.0371 Delta / Theta10.6269
0.08	-20%	0	0.15	66	260.00	21.8	0%	19.4	21.8	0
CME Call 260.00 Exp: Dec 20, 2024 Last: 0.08 Chg.: -20% SymbolCME\|20241220\|260.00C Delta0.0226 Imp Vol0.2419 Bid0 Gamma0.0056 Theoretical0.08 Ask0.15 Theta-0.0262 Intrinsic Value-20.78 Volume66 Vega0.0213 Time Value20.86 Open Interest158 Rho0.0015 Delta / Theta-0.8647 CME Put 260.00 Exp: Dec 20, 2024 Last: 21.8 Chg.: 0% SymbolCME\|20241220\|260.00P Delta-0.9441 Imp Vol0.3129 Bid19.4 Gamma0.0093 Theoretical20.6 Ask21.8 Theta-0.0596 Intrinsic Value20.78 Volume0 Vega0.0439 Time Value1.02 Open Interest0 Rho-0.0324 Delta / Theta15.8418

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CME Comments

Write your thoughts about CME Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,700.44	-24.38	-0.36%
Nikkei 225	39,282.50	-86.00	-0.22%
Shanghai	3,430.25	+7.59	+0.22%
US 500	6,039.5	+4.6	+0.08%
US Tech 100	21,390.1	+20.0	+0.09%
DAX	20,329.16	-16.80	-0.08%
Dollar Index	106.010	-0.070	-0.07%

Crude Oil WTI	69.00	+0.41	+0.60%
Brent Oil	72.58	+0.39	+0.54%
Natural Gas	3.184	-0.007	-0.22%
Gold	2,739.64	+21.24	+0.78%
Silver	32.758	+0.011	+0.03%
US Soybeans	995.50	+0.25	+0.03%
Copper	4.3115	+0.0387	+0.91%

Philippines 2Y	5.995	+0.000	+0.00%
Philippines 10Y	5.953	+0.000	+0.00%
Philippines 20Y	6.147	+0.000	+0.00%
U.S. 2Y	4.157	+0.008	+0.20%
U.S. 10Y	4.240	+0.017	+0.40%
U.S. 30Y	4.429	+0.022	+0.49%
Germany 10Y	2.1160	-0.0030	0.00%

Alphabet C	186.53	+9.43	+5.32%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	52.96	-0.10	-0.19%
Booking	5,185.33	+35.73	+0.69%
Apple	247.77	+1.02	+0.41%
Alibaba ADR	89.83	-2.49	-2.70%
Tesla	400.99	+11.20	+2.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CME	239.19	+2.47	+1.04%

Market Movers

Name	Last	Chg. %	Vol.
BDO Unibank	152.90	+0.59%	4.82M
Ayala Land	28.000	-0.53%	3.84M
AREIT,	37.95	0.00%	2.98M
SM Prime	27.250	+1.87%	2.42M
Universal Robina	77.75	+0.32%	1.26M
Bank of the Philippine Islands	130.00	+0.08%	971.72K
International Container	395.000	-2.42%	210.66K

Name	Last	Chg. %	Vol.
iPeople	8.000	+32.23%	130.20K
Easycall Communications	2.490	+21.46%	1.00K
Lorenzo Shipping	0.800	+14.29%	1.00K
Philodrill	0.0075	+13.64%	3.00M
Atok Big Wedge	4.490	+11.69%	54.00K
Oriental Petrol	0.0077	+10.00%	1.00M
Prime Media	1.970	+7.07%	7.00K

Name	Last	Chg. %	Vol.
Panasonic Manufacturing	4.880	-14.08%	200.00
DFNN	2.530	-10.28%	1.00K
Acesite Hotel	1.650	-8.84%	16.00K
Apollo Global	0.0037	-7.50%	326.00M
Vitarich	0.650	-7.14%	3.08M
Xurpas	0.162	-6.36%	200.00K
Jolliville	7.100	-6.33%	0.10K