$280.98
3.661.32%
近くで: Aug 26, 5:00 PM EST
$280.00
-0.98-0.35%
時間外: 6:10 PM EST
Benzinga
Benzinga
Benzinga
木曜日, 8 27
CME Group Inc オプションチェーン
CMENASDAQ
配当金: 配当落ち日は13 日後です。
CME Group Options
View CME Group (CME) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.63
P/C Ratio (OI)
0.95
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid119.2
Ask123.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid114.1
Ask118.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid109.1
Ask113.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid104.2
Ask108.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid99
Ask103.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid94.1
Ask98.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid89.1
Ask93.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price46Jul 10, 2026
Change
-0%
Bid84.1
Ask88.1
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid79
Ask83.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid74.1
Ask78.2
volume0
Intrest0
Strike
205
205
Last Price1.2Jul 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid69.1
Ask73.2
volume0
Intrest0
Strike
210
210
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price35.1Jul 22, 2026
Change
-0%
Bid64.3
Ask68.2
volume0
Intrest1
Strike
215
215
Last Price2.1Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price-
Change
-
Bid59.1
Ask63.2
volume0
Intrest0
Strike
220
220
Last Price1.57Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid54.1
Ask58.2
volume0
Intrest0
Strike
225
225
Last Price1.4Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid49.1
Ask53.2
volume0
Intrest0
Strike
230
230
Last Price0.4Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price41.7Aug 25, 2026
Change
-0%
Bid44.7
Ask47.5
volume0
Intrest3
Strike
235
235
Last Price0.7Aug 10, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest2
Last Price-
Change
-
Bid41.6
Ask45.7
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price27Aug 10, 2026
Change
-0%
Bid39.1
Ask43.1
volume0
Intrest1
Strike
240
240
Last Price0.93Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price29.15Aug 18, 2026
Change
-0%
Bid36.5
Ask40.7
volume0
Intrest1
Strike
242.5
242.5
Last Price1.05Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price21.92Aug 10, 2026
Change
-0%
Bid34.7
Ask37.5
volume0
Intrest2
Strike
245
245
Last Price0.09Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Last Price22.26Aug 20, 2026
Change
-0%
Bid32.2
Ask35
volume0
Intrest1
Strike
247.5
247.5
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price25.2Aug 21, 2026
Change
-0%
Bid29.3
Ask33.2
volume0
Intrest4
Strike
250
250
Last Price0.18Aug 21, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest71
Last Price27.99Aug 26, 2026
Change
6.7831.97%
Bid27.2
Ask30.1
volume1
Intrest3
Strike
252.5
252.5
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price23.32Aug 24, 2026
Change
-0%
Bid24.3
Ask28.2
volume0
Intrest203
Strike
255
255
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest62
Last Price-
Change
-
Bid21.8
Ask25.7
volume0
Intrest0
Strike
257.5
257.5
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest20
Last Price17.7Aug 24, 2026
Change
-0%
Bid19.3
Ask23.2
volume0
Intrest11
Strike
260
260
Last Price0.05Aug 26, 2026
Change
0.0444.44%
Bid-
Ask0.1
volume5
Intrest310
Last Price15Aug 25, 2026
Change
-0%
Bid16.7
Ask20.7
volume0
Intrest52
Strike
262.5
262.5
Last Price0.14Aug 25, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest117
Last Price13Aug 25, 2026
Change
-0%
Bid14.2
Ask17.6
volume0
Intrest101
Strike
265
265
Last Price0.5Aug 26, 2026
Change
0.25100%
Bid-
Ask0.35
volume9
Intrest954
Last Price10.4Aug 25, 2026
Change
-0%
Bid12.3
Ask15.2
volume0
Intrest65
Strike
267.5
267.5
Last Price0.45Aug 26, 2026
Change
0.0512.5%
Bid0.05
Ask0.5
volume10
Intrest19
Last Price10Aug 26, 2026
Change
1.112.36%
Bid9.9
Ask12.7
volume2
Intrest254
Strike
270
270
Last Price0.15Aug 26, 2026
Change
0.4273.68%
Bid0.05
Ask0.35
volume6
Intrest15
Last Price6.74Aug 25, 2026
Change
-0%
Bid7.5
Ask10.2
volume0
Intrest14
Strike
272.5
272.5
Last Price0.45Aug 26, 2026
Change
2.383.64%
Bid0.1
Ask0.55
volume7
Intrest50
Last Price7Aug 26, 2026
Change
2.4252.84%
Bid5.3
Ask7.9
volume11
Intrest250
Strike
275
275
Last Price1.1Aug 26, 2026
Change
0.5934.91%
Bid0.3
Ask1
volume262
Intrest28
Last Price4.4Aug 26, 2026
Change
0.7721.21%
Bid3.4
Ask5.6
volume2
Intrest294
Strike
277.5
277.5
Last Price-
Change
-
Bid0.4
Ask1.45
volume0
Intrest0
Last Price2.67Aug 26, 2026
Change
0.5928.37%
Bid2.1
Ask3.6
volume16
Intrest263
Strike
280
280
Last Price2.5Aug 26, 2026
Change
1.435.9%
Bid1.05
Ask2.35
volume15
Intrest17
Last Price1.6Aug 26, 2026
Change
0.433.33%
Bid1
Ask2.25
volume2
Intrest291
Strike
282.5
282.5
Last Price8.3Aug 21, 2026
Change
-0%
Bid2.2
Ask3.8
volume0
Intrest1
Last Price0.75Aug 26, 2026
Change
0.022.74%
Bid0.4
Ask1.4
volume94
Intrest127
Strike
285
285
Last Price-
Change
-
Bid3.5
Ask5.9
volume0
Intrest0
Last Price0.48Aug 26, 2026
Change
0.0614.29%
Bid0.1
Ask0.95
volume302
Intrest321
Strike
287.5
287.5
Last Price-
Change
-
Bid5.4
Ask8.2
volume0
Intrest0
Last Price0.5Aug 26, 2026
Change
0.1542.86%
Bid0.05
Ask0.5
volume12
Intrest456
Strike
290
290
Last Price46.63Jul 17, 2026
Change
-0%
Bid7.7
Ask10.6
volume0
Intrest4
Last Price0.18Aug 25, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest9
Strike
292.5
292.5
Last Price-
Change
-
Bid10.1
Ask13
volume0
Intrest0
Last Price0.09Aug 26, 2026
Change
0.0640%
Bid0.05
Ask0.2
volume6
Intrest19
Strike
295
295
Last Price-
Change
-
Bid12.6
Ask15.5
volume0
Intrest0
Last Price0.1Aug 26, 2026
Change
0.05100%
Bid-
Ask2.25
volume1
Intrest7
Strike
297.5
297.5
Last Price-
Change
-
Bid14.5
Ask18.3
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest5
Strike
300
300
Last Price-
Change
-
Bid17.6
Ask20.4
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid22.6
Ask25.4
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest5
Strike
310
310
Last Price-
Change
-
Bid26.9
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid32.6
Ask35.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid36.9
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid41.9
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid46.9
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid51.9
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
340
340
Last Price61.99Aug 24, 2026
Change
-0%
Bid56.9
Ask61
volume0
Intrest0
Last Price0.09Jul 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
345
345
Last Price66.96Aug 24, 2026
Change
-0%
Bid61.9
Ask66
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved