$273.00
-2.09-0.76%
Ult. Agg.: Sep 16, 9:27 AM
CME Group Inc Catena di Opzioni
CMENASDAQ
Dividendo: La data di stacco del dividendo è stata 7 giorni fa
CME Group Options
View CME Group (CME) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.40
P/C Ratio (OI)
1.21
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid137.5
Ask141.4
volume0
Intrest0
Strike
135
135
Last Price0.5Jul 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid132.5
Ask136.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price133.6Sep 08, 2026
Change
-0%
Bid127.5
Ask131.4
volume0
Intrest0
Strike
145
145
Last Price0.5Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid122.8
Ask126.3
volume0
Intrest0
Strike
150
150
Last Price0.55Jul 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid117.5
Ask121.5
volume0
Intrest0
Strike
155
155
Last Price0.55Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid112.5
Ask116.4
volume0
Intrest0
Strike
160
160
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid107.5
Ask111.5
volume0
Intrest0
Strike
165
165
Last Price1.4Jun 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price108.66Sep 08, 2026
Change
-0%
Bid102.5
Ask105.8
volume0
Intrest0
Strike
170
170
Last Price0.65Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price103.6Sep 08, 2026
Change
-0%
Bid97.5
Ask101.3
volume0
Intrest0
Strike
175
175
Last Price0.85Jun 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price98.6Sep 08, 2026
Change
-0%
Bid92.5
Ask96.1
volume0
Intrest0
Strike
180
180
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price93.6Sep 08, 2026
Change
-0%
Bid87.5
Ask91.3
volume0
Intrest0
Strike
185
185
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price88.6Sep 08, 2026
Change
-0%
Bid82.5
Ask86.5
volume0
Intrest0
Strike
190
190
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest37
Last Price83.6Sep 08, 2026
Change
-0%
Bid77.6
Ask81.1
volume0
Intrest0
Strike
195
195
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest98
Last Price78.5Sep 08, 2026
Change
-0%
Bid72.5
Ask76.6
volume0
Intrest0
Strike
200
200
Last Price0.3Aug 19, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest443
Last Price68.5Sep 08, 2026
Change
-0%
Bid62.6
Ask66.3
volume0
Intrest0
Strike
210
210
Last Price0.48Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest230
Last Price58.5Sep 08, 2026
Change
-0%
Bid52.7
Ask56.2
volume0
Intrest22
Strike
220
220
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest432
Last Price-
Change
-
Bid47.6
Ask51.5
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price48.5Sep 08, 2026
Change
-0%
Bid42.6
Ask46.2
volume0
Intrest13
Strike
230
230
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest562
Last Price-
Change
-
Bid37.6
Ask41.6
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price39.3Sep 08, 2026
Change
-0%
Bid32.8
Ask36.3
volume0
Intrest10
Strike
240
240
Last Price0.61Sep 09, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest406
Last Price34.2Sep 02, 2026
Change
-0%
Bid27.6
Ask31.6
volume0
Intrest0
Strike
245
245
Last Price0.16Aug 31, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest2
Last Price31Sep 14, 2026
Change
-0%
Bid22.6
Ask26.3
volume0
Intrest20
Strike
250
250
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest383
Last Price26Sep 08, 2026
Change
-0%
Bid20.2
Ask24
volume0
Intrest0
Strike
252.5
252.5
Last Price0.27Sep 11, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest70
Last Price23.39Sep 08, 2026
Change
-0%
Bid17.8
Ask21.4
volume0
Intrest0
Strike
255
255
Last Price0.3Sep 11, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest98
Last Price-
Change
-
Bid15.2
Ask18.9
volume0
Intrest0
Strike
257.5
257.5
Last Price0.4Sep 09, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest13
Last Price15.65Sep 15, 2026
Change
-0%
Bid13
Ask15.9
volume0
Intrest107
Strike
260
260
Last Price0.25Sep 15, 2026
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest1109
Last Price-
Change
-
Bid10.8
Ask14
volume0
Intrest0
Strike
262.5
262.5
Last Price0.45Sep 11, 2026
Change
-0%
Bid0.05
Ask0.75
volume0
Intrest11
Last Price13.5Sep 14, 2026
Change
-0%
Bid8.5
Ask11.3
volume0
Intrest1
Strike
265
265
Last Price0.45Sep 15, 2026
Change
-0%
Bid0.15
Ask1
volume0
Intrest132
Last Price8.5Sep 10, 2026
Change
-0%
Bid6.3
Ask9.2
volume0
Intrest5
Strike
267.5
267.5
Last Price0.32Sep 14, 2026
Change
-0%
Bid0.25
Ask1.45
volume0
Intrest126
Last Price5.6Sep 15, 2026
Change
-0%
Bid4.4
Ask7.2
volume0
Intrest633
Strike
270
270
Last Price0.93Sep 15, 2026
Change
-0%
Bid0.45
Ask2.05
volume0
Intrest891
Last Price4.1Sep 16, 2026
Change
0.37.89%
Bid2.65
Ask5.3
volume1
Intrest27
Strike
272.5
272.5
Last Price1.33Sep 15, 2026
Change
-0%
Bid0.7
Ask3
volume0
Intrest198
Last Price2.55Sep 15, 2026
Change
-0%
Bid0.75
Ask4.3
volume0
Intrest819
Strike
275
275
Last Price3.4Sep 15, 2026
Change
-0%
Bid1.5
Ask4.5
volume0
Intrest722
Last Price1.49Sep 15, 2026
Change
-0%
Bid0.5
Ask2.95
volume0
Intrest172
Strike
277.5
277.5
Last Price1.8Sep 14, 2026
Change
-0%
Bid2.9
Ask5.7
volume0
Intrest627
Last Price0.75Sep 16, 2026
Change
0.1516.67%
Bid0.35
Ask1.05
volume7
Intrest897
Strike
280
280
Last Price2.65Sep 14, 2026
Change
-0%
Bid4.9
Ask7.9
volume0
Intrest210
Last Price0.6Sep 15, 2026
Change
-0%
Bid0.2
Ask0.7
volume0
Intrest68
Strike
282.5
282.5
Last Price4.3Sep 14, 2026
Change
-0%
Bid7.1
Ask10
volume0
Intrest9
Last Price0.4Sep 15, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest111
Strike
285
285
Last Price-
Change
-
Bid9.1
Ask12.4
volume0
Intrest0
Last Price0.28Sep 15, 2026
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest196
Strike
287.5
287.5
Last Price9.3Sep 04, 2026
Change
-0%
Bid11.9
Ask15
volume0
Intrest12
Last Price0.1Sep 16, 2026
Change
0.1965.52%
Bid0.05
Ask0.3
volume1
Intrest777
Strike
290
290
Last Price15Sep 15, 2026
Change
-0%
Bid14.1
Ask17.2
volume0
Intrest98
Last Price0.26Sep 14, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest60
Strike
292.5
292.5
Last Price-
Change
-
Bid16.5
Ask19.9
volume0
Intrest0
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest168
Strike
295
295
Last Price-
Change
-
Bid18.4
Ask22.6
volume0
Intrest0
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
297.5
297.5
Last Price-
Change
-
Bid21.5
Ask24.8
volume0
Intrest0
Last Price0.05Sep 16, 2026
Change
0.0444.44%
Bid-
Ask0.5
volume1
Intrest617
Strike
300
300
Last Price24.75Sep 15, 2026
Change
-0%
Bid24
Ask27.4
volume0
Intrest124
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Strike
302.5
302.5
Last Price-
Change
-
Bid26.5
Ask29.9
volume0
Intrest0
Last Price0.09Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest65
Strike
305
305
Last Price29.69Sep 11, 2026
Change
-0%
Bid29
Ask32.6
volume0
Intrest0
Last Price0.08Sep 14, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest528
Strike
310
310
Last Price34.67Sep 11, 2026
Change
-0%
Bid34
Ask37.4
volume0
Intrest25
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price40.63Sep 10, 2026
Change
-0%
Bid39
Ask42.5
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest503
Strike
320
320
Last Price45.6Sep 10, 2026
Change
-0%
Bid43.6
Ask47.5
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid48.9
Ask52.5
volume0
Intrest0
Last Price0.89Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest354
Strike
330
330
Last Price53.6Aug 25, 2026
Change
-0%
Bid53.8
Ask57.5
volume0
Intrest0
Last Price1.5Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest263
Strike
340
340
Last Price48.51Mar 31, 2026
Change
-0%
Bid64
Ask67.5
volume0
Intrest0
Last Price0.46Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest217
Strike
350
350
Last Price-
Change
-
Bid74
Ask77.5
volume0
Intrest0
Last Price0.2Jul 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest60
Strike
360
360
Last Price-
Change
-
Bid83.9
Ask87.5
volume0
Intrest0
Last Price2.3Jun 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Strike
370
370
Last Price-
Change
-
Bid94
Ask97.5
volume0
Intrest0
Last Price0.75May 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
380
380
Last Price-
Change
-
Bid103.9
Ask107.2
volume0
Intrest0
Last Price0.45May 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
390
390
Last Price-
Change
-
Bid114
Ask117.5
volume0
Intrest0
Last Price0.5Jul 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Strike
400
400
Last Price-
Change
-
Bid124
Ask127.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest28
Strike
410
410
Last Price-
Change
-
Bid133.9
Ask137.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid143.9
Ask147.5
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest70
Strike
430
430
Last Price-
Change
-
Bid153.6
Ask157.5
volume0
Intrest0