$276.01
4.861.79%
al cierre: Sep 18, 5:00 PM EST
$276.01
N/A
After hour: 4:13 PM EST
CME Group Inc Cadena de Opciones
CMENASDAQ
CME Group Options
View CME Group (CME) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.89
P/C Ratio (OI)
1.21
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price137.61Sep 16, 2026
Change
-0%
Bid139.8
Ask142.6
volume0
Intrest2
Strike
135
135
Last Price0.5Jul 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price132.64Sep 16, 2026
Change
-0%
Bid134.3
Ask137.6
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price133.6Sep 08, 2026
Change
-0%
Bid129.1
Ask133.2
volume0
Intrest0
Strike
145
145
Last Price0.5Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid124.1
Ask128.2
volume0
Intrest0
Strike
150
150
Last Price0.55Jul 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid119.1
Ask123.2
volume0
Intrest0
Strike
155
155
Last Price0.55Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid114.1
Ask118.2
volume0
Intrest0
Strike
160
160
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid109.1
Ask113.2
volume0
Intrest0
Strike
165
165
Last Price1.4Jun 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price108.66Sep 08, 2026
Change
-0%
Bid104.1
Ask108.2
volume0
Intrest0
Strike
170
170
Last Price0.65Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price103.6Sep 08, 2026
Change
-0%
Bid99.1
Ask103.2
volume0
Intrest0
Strike
175
175
Last Price0.85Jun 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price98.6Sep 08, 2026
Change
-0%
Bid94.4
Ask98.2
volume0
Intrest0
Strike
180
180
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price93.6Sep 08, 2026
Change
-0%
Bid89.6
Ask92.6
volume0
Intrest0
Strike
185
185
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price88.6Sep 08, 2026
Change
-0%
Bid84.6
Ask87.6
volume0
Intrest0
Strike
190
190
Last Price0.05Sep 18, 2026
Change
0.0125%
Bid-
Ask0.05
volume5
Intrest37
Last Price83.6Sep 08, 2026
Change
-0%
Bid79.6
Ask83.2
volume0
Intrest0
Strike
195
195
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest98
Last Price78.5Sep 08, 2026
Change
-0%
Bid74.1
Ask78.2
volume0
Intrest0
Strike
200
200
Last Price0.3Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest443
Last Price68.5Sep 08, 2026
Change
-0%
Bid64.1
Ask68.2
volume0
Intrest0
Strike
210
210
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest230
Last Price58.5Sep 08, 2026
Change
-0%
Bid54.6
Ask57.6
volume0
Intrest22
Strike
220
220
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest432
Last Price-
Change
-
Bid49.1
Ask53.2
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price48.5Sep 08, 2026
Change
-0%
Bid44.6
Ask47.6
volume0
Intrest13
Strike
230
230
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest562
Last Price-
Change
-
Bid39.1
Ask43.2
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price39.3Sep 08, 2026
Change
-0%
Bid34.9
Ask37.6
volume0
Intrest10
Strike
240
240
Last Price0.61Sep 09, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest406
Last Price34.2Sep 02, 2026
Change
-0%
Bid29.1
Ask33.2
volume0
Intrest0
Strike
245
245
Last Price0.16Aug 31, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest2
Last Price23Sep 17, 2026
Change
-0%
Bid24.5
Ask27.6
volume0
Intrest20
Strike
250
250
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest382
Last Price26Sep 08, 2026
Change
-0%
Bid21.6
Ask25.7
volume0
Intrest0
Strike
252.5
252.5
Last Price0.27Sep 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest70
Last Price23.39Sep 08, 2026
Change
-0%
Bid19.1
Ask22.8
volume0
Intrest0
Strike
255
255
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest109
Last Price-
Change
-
Bid16.8
Ask20.1
volume0
Intrest0
Strike
257.5
257.5
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price16.75Sep 18, 2026
Change
3.5626.99%
Bid14.9
Ask17.6
volume36
Intrest107
Strike
260
260
Last Price0.1Sep 18, 2026
Change
0.07233.33%
Bid-
Ask0.05
volume2
Intrest1105
Last Price-
Change
-
Bid12
Ask15.1
volume0
Intrest0
Strike
262.5
262.5
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest12
Last Price13.5Sep 14, 2026
Change
-0%
Bid9.5
Ask12.6
volume0
Intrest1
Strike
265
265
Last Price0.05Sep 18, 2026
Change
0.0550%
Bid-
Ask1
volume3
Intrest135
Last Price8.5Sep 10, 2026
Change
-0%
Bid7
Ask10.1
volume0
Intrest5
Strike
267.5
267.5
Last Price0.05Sep 18, 2026
Change
0.3487.18%
Bid-
Ask2.15
volume4
Intrest149
Last Price6.34Sep 18, 2026
Change
3.34111.33%
Bid4.7
Ask7.7
volume55
Intrest635
Strike
270
270
Last Price0.05Sep 18, 2026
Change
195.24%
Bid-
Ask0.05
volume11
Intrest865
Last Price2.05Sep 18, 2026
Change
0.7557.69%
Bid1.9
Ask5.7
volume1
Intrest29
Strike
272.5
272.5
Last Price0.18Sep 18, 2026
Change
2.6793.68%
Bid-
Ask0.65
volume6
Intrest199
Last Price1.2Sep 18, 2026
Change
0.2830.43%
Bid0.05
Ask3.2
volume123
Intrest828
Strike
275
275
Last Price0.1Sep 18, 2026
Change
3.397.06%
Bid-
Ask0.15
volume16
Intrest722
Last Price0.05Sep 18, 2026
Change
0.385.71%
Bid-
Ask0.3
volume1
Intrest171
Strike
277.5
277.5
Last Price3.47Sep 18, 2026
Change
2.1338.04%
Bid0.1
Ask2.8
volume1
Intrest621
Last Price0.22Sep 18, 2026
Change
0.14175%
Bid-
Ask1.05
volume30
Intrest904
Strike
280
280
Last Price4.29Sep 18, 2026
Change
3.5145%
Bid2.3
Ask5.6
volume8
Intrest69
Last Price0.1Sep 18, 2026
Change
0.09900%
Bid-
Ask0.15
volume1
Intrest70
Strike
282.5
282.5
Last Price4.3Sep 14, 2026
Change
-0%
Bid4.8
Ask8.1
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0990%
Bid-
Ask0.2
volume4
Intrest111
Strike
285
285
Last Price-
Change
-
Bid7.3
Ask10.5
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.2382.14%
Bid-
Ask2.15
volume1
Intrest196
Strike
287.5
287.5
Last Price16.4Sep 17, 2026
Change
-0%
Bid9.9
Ask13
volume0
Intrest1
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid-
Ask1.05
volume82
Intrest658
Strike
290
290
Last Price13.66Sep 18, 2026
Change
4.7425.76%
Bid12.4
Ask15.5
volume1
Intrest84
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest59
Strike
292.5
292.5
Last Price-
Change
-
Bid14.7
Ask17.9
volume0
Intrest0
Last Price1.04Sep 18, 2026
Change
0.991980%
Bid-
Ask2.15
volume1
Intrest167
Strike
295
295
Last Price-
Change
-
Bid16.9
Ask20.7
volume0
Intrest0
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
297.5
297.5
Last Price-
Change
-
Bid19.9
Ask22.9
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid-
Ask0.05
volume6
Intrest615
Strike
300
300
Last Price28.47Sep 17, 2026
Change
-0%
Bid22.4
Ask25.4
volume0
Intrest124
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Strike
302.5
302.5
Last Price-
Change
-
Bid24.9
Ask27.9
volume0
Intrest0
Last Price0.09Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest65
Strike
305
305
Last Price29.69Sep 11, 2026
Change
-0%
Bid26.8
Ask30.9
volume0
Intrest0
Last Price0.08Sep 14, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest528
Strike
310
310
Last Price34.67Sep 11, 2026
Change
-0%
Bid32.4
Ask35.4
volume0
Intrest25
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price40.63Sep 10, 2026
Change
-0%
Bid36.8
Ask40.7
volume0
Intrest0
Last Price0.18Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest503
Strike
320
320
Last Price46.1Sep 17, 2026
Change
-0%
Bid42.4
Ask45.4
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid46.8
Ask50.9
volume0
Intrest0
Last Price0.89Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest354
Strike
330
330
Last Price53.6Aug 25, 2026
Change
-0%
Bid51.8
Ask55.7
volume0
Intrest0
Last Price1.5Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest263
Strike
340
340
Last Price48.51Mar 31, 2026
Change
-0%
Bid61.8
Ask65.7
volume0
Intrest0
Last Price0.46Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest217
Strike
350
350
Last Price-
Change
-
Bid71.8
Ask75.9
volume0
Intrest0
Last Price0.2Jul 01, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest60
Strike
360
360
Last Price-
Change
-
Bid81.8
Ask85.8
volume0
Intrest0
Last Price2.3Jun 12, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest36
Strike
370
370
Last Price-
Change
-
Bid91.8
Ask95.9
volume0
Intrest0
Last Price0.75May 20, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest5
Strike
380
380
Last Price-
Change
-
Bid101.8
Ask105.8
volume0
Intrest0
Last Price0.45May 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
390
390
Last Price-
Change
-
Bid111.8
Ask115.7
volume0
Intrest0
Last Price0.5Jul 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Strike
400
400
Last Price-
Change
-
Bid121.8
Ask125.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest28
Strike
410
410
Last Price-
Change
-
Bid131.8
Ask135.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid141.8
Ask145.9
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest70
Strike
430
430
Last Price-
Change
-
Bid151.8
Ask155.7
volume0
Intrest0