$272.95
0.770.28%
가까이에: Dec 16, 4:00 PM EST
$272.95
N/A
시간외: 5:40 PM EST
Comments
Loading...
CME Group (NASDAQ:CME) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 CME Group의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 CME Group에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid131.1
Ask135
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid126.2
Ask130
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid121.2
Ask125
volume0
Intrest0
Strike
150
150
Last Price0.07Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid116.2
Ask120
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid111.2
Ask115
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid106.2
Ask110
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price102.85Dec 12, 2025
Change
-0%
Bid101.2
Ask105
volume0
Intrest0
Strike
170
170
Last Price0.6Jun 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid96.2
Ask100
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid91.2
Ask95
volume0
Intrest0
Strike
180
180
Last Price0.25Oct 30, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest203
Last Price-
Change
-
Bid86.2
Ask90
volume0
Intrest0
Strike
185
185
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest4
Last Price81.7Dec 11, 2025
Change
-0%
Bid81.2
Ask85
volume0
Intrest0
Strike
190
190
Last Price2.45Apr 23, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid76.3
Ask80
volume0
Intrest0
Strike
195
195
Last Price1Jul 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid71.3
Ask75.1
volume0
Intrest0
Strike
200
200
Last Price0.5Sep 26, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest16
Last Price-
Change
-
Bid66.3
Ask70.1
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.3
Ask65.1
volume0
Intrest0
Strike
210
210
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest31
Last Price-
Change
-
Bid56.3
Ask60.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price51.6Dec 11, 2025
Change
-0%
Bid51.3
Ask55.1
volume0
Intrest0
Strike
220
220
Last Price0.71Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid46.3
Ask50.2
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price41.6Dec 11, 2025
Change
-0%
Bid41.3
Ask45.1
volume0
Intrest0
Strike
230
230
Last Price0.15Dec 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest105
Last Price-
Change
-
Bid36.3
Ask40.1
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price31.4Dec 11, 2025
Change
-0%
Bid31.1
Ask35.1
volume0
Intrest0
Strike
240
240
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest206
Last Price-
Change
-
Bid26.3
Ask30.1
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask27.6
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price21.3Dec 11, 2025
Change
-0%
Bid21.3
Ask24.5
volume0
Intrest11
Strike
250
250
Last Price0.15Dec 16, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume1
Intrest466
Last Price-
Change
-
Bid18.8
Ask22.2
volume0
Intrest0
Strike
252.5
252.5
Last Price0.57Dec 08, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest5
Last Price-
Change
-
Bid16.3
Ask20.1
volume0
Intrest0
Strike
255
255
Last Price0.35Dec 11, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest23
Last Price-
Change
-
Bid13.9
Ask17.7
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price13.3Dec 16, 2025
Change
1.711.33%
Bid11.4
Ask14.3
volume2
Intrest63
Strike
260
260
Last Price0.23Dec 16, 2025
Change
0.0315%
Bid0.1
Ask0.4
volume10
Intrest1299
Last Price5.44Dec 10, 2025
Change
-0%
Bid9.6
Ask12.4
volume0
Intrest0
Strike
262.5
262.5
Last Price0.21Dec 16, 2025
Change
0.1744.74%
Bid0.2
Ask1.05
volume10
Intrest32
Last Price6.16Dec 08, 2025
Change
-0%
Bid7.2
Ask9.8
volume0
Intrest2
Strike
265
265
Last Price0.68Dec 12, 2025
Change
-0%
Bid0.2
Ask2.45
volume0
Intrest56
Last Price3.84Dec 11, 2025
Change
-0%
Bid4.9
Ask8.3
volume0
Intrest1
Strike
267.5
267.5
Last Price0.65Dec 16, 2025
Change
0.438.1%
Bid0.4
Ask0.65
volume2
Intrest32
Last Price4.4Dec 16, 2025
Change
0.9517.76%
Bid3.9
Ask4.4
volume9
Intrest186
Strike
270
270
Last Price1.1Dec 16, 2025
Change
0.1713.39%
Bid0.8
Ask1.15
volume17
Intrest860
Last Price1.9Dec 16, 2025
Change
0.5522.45%
Bid2.15
Ask2.9
volume15
Intrest41
Strike
272.5
272.5
Last Price3.3Dec 16, 2025
Change
1.365%
Bid1.55
Ask2.15
volume16
Intrest70
Last Price1.2Dec 16, 2025
Change
145.45%
Bid1
Ask2.05
volume7
Intrest97
Strike
275
275
Last Price4.4Dec 16, 2025
Change
2.0688.03%
Bid2.9
Ask3.5
volume15
Intrest29
Last Price2Dec 15, 2025
Change
-0%
Bid0.45
Ask0.9
volume0
Intrest29
Strike
277.5
277.5
Last Price5.3Dec 12, 2025
Change
-0%
Bid3.4
Ask7.1
volume0
Intrest0
Last Price0.3Dec 16, 2025
Change
0.240%
Bid0.2
Ask0.4
volume10
Intrest1293
Strike
280
280
Last Price7Dec 15, 2025
Change
-0%
Bid5.8
Ask8.5
volume0
Intrest327
Last Price0.4Dec 16, 2025
Change
0.1137.93%
Bid-
Ask1.15
volume1
Intrest49
Strike
282.5
282.5
Last Price-
Change
-
Bid7.6
Ask11.4
volume0
Intrest0
Last Price0.12Dec 16, 2025
Change
0.1147.83%
Bid-
Ask2.25
volume1
Intrest45
Strike
285
285
Last Price17Dec 08, 2025
Change
-0%
Bid10.4
Ask13.2
volume0
Intrest1
Last Price0.05Dec 16, 2025
Change
0.1575%
Bid-
Ask0.4
volume2
Intrest143
Strike
287.5
287.5
Last Price-
Change
-
Bid12.5
Ask16.3
volume0
Intrest0
Last Price0.31Dec 15, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest922
Strike
290
290
Last Price19.5Dec 11, 2025
Change
-0%
Bid15
Ask18.8
volume0
Intrest30
Last Price1.08Dec 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
292.5
292.5
Last Price24.7Dec 10, 2025
Change
-0%
Bid17.5
Ask21.3
volume0
Intrest0
Last Price1.08Nov 28, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid20
Ask23.8
volume0
Intrest0
Last Price0.61Dec 02, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest3
Strike
297.5
297.5
Last Price-
Change
-
Bid22.5
Ask26.5
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest870
Strike
300
300
Last Price27.3Jul 24, 2025
Change
-0%
Bid25
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid30
Ask33.7
volume0
Intrest0
Last Price0.03Dec 16, 2025
Change
0.02200%
Bid-
Ask0.1
volume2
Intrest405
Strike
310
310
Last Price-
Change
-
Bid35
Ask38.7
volume0
Intrest0
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid40
Ask43.8
volume0
Intrest0
Last Price0.36Dec 03, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest179
Strike
320
320
Last Price-
Change
-
Bid45
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid50
Ask53.8
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest837
Strike
330
330
Last Price-
Change
-
Bid55
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid60
Ask63.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid65
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid70
Ask73.8
volume0
Intrest0
Last Price0.88Sep 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
350
350
Last Price75.65Dec 04, 2025
Change
-0%
Bid75
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid85
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid95
Ask98.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid105
Ask108.8
volume0
Intrest0
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest62
Strike
390
390
Last Price-
Change
-
Bid115
Ask118.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved