$266.94
-4.60-1.69%
가까이에: Aug 19, 5:00 PM EST
$262.77
-4.17-1.56%
시간외: 6:51 PM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 19
CME Group Inc 옵션 체인
CMENASDAQ
CME Group Options
View CME Group (CME) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.52
P/C Ratio (OI)
1.01
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price106Jun 03, 2026
Change
-0%
Bid120.4
Ask124
volume0
Intrest1
Strike
145
145
Last Price0.18Jul 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price103Jul 23, 2026
Change
-0%
Bid115.4
Ask119
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price117.74Aug 18, 2026
Change
-0%
Bid110.4
Ask114
volume0
Intrest3
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price112.76Aug 18, 2026
Change
-0%
Bid105
Ask109
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price107.85Aug 18, 2026
Change
-0%
Bid100
Ask104
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid95
Ask99.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price69.85Jul 08, 2026
Change
-0%
Bid90.2
Ask94.1
volume0
Intrest1
Strike
175
175
Last Price0.5Jul 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid85.2
Ask89.1
volume0
Intrest0
Strike
180
180
Last Price0.65Jul 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price37.5Jun 29, 2026
Change
-0%
Bid79.9
Ask84.1
volume0
Intrest0
Strike
185
185
Last Price0.15Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price74.3Jun 01, 2026
Change
-0%
Bid75.1
Ask79.1
volume0
Intrest1
Strike
190
190
Last Price0.28Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest31
Last Price-
Change
-
Bid69.9
Ask74.1
volume0
Intrest0
Strike
195
195
Last Price0.45Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price65Aug 03, 2026
Change
-0%
Bid64.9
Ask69.1
volume0
Intrest22
Strike
200
200
Last Price0.55Aug 12, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest419
Last Price-
Change
-
Bid60.1
Ask64.1
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price30.5Jul 02, 2026
Change
-0%
Bid55.1
Ask59.1
volume0
Intrest1
Strike
210
210
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1272
Last Price-
Change
-
Bid50.1
Ask53.9
volume0
Intrest0
Strike
215
215
Last Price0.49Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price50.84Aug 19, 2026
Change
1.031.99%
Bid45.1
Ask49.1
volume12
Intrest78
Strike
220
220
Last Price0.71Aug 19, 2026
Change
0.77000%
Bid-
Ask2.15
volume2
Intrest803
Last Price48.37Aug 19, 2026
Change
1.022.07%
Bid42.6
Ask46.6
volume12
Intrest3
Strike
222.5
222.5
Last Price0.72Jul 27, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest10
Last Price-
Change
-
Bid40.1
Ask44.1
volume0
Intrest0
Strike
225
225
Last Price0.35Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid37.6
Ask41.6
volume0
Intrest0
Strike
227.5
227.5
Last Price1.9Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price31.05Aug 11, 2026
Change
-0%
Bid35.1
Ask39.1
volume0
Intrest220
Strike
230
230
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest769
Last Price-
Change
-
Bid32.6
Ask36.6
volume0
Intrest0
Strike
232.5
232.5
Last Price1.9Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest67
Last Price-
Change
-
Bid30.1
Ask34.2
volume0
Intrest0
Strike
235
235
Last Price0.4Aug 07, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest25
Last Price18.3Jul 22, 2026
Change
-0%
Bid27.8
Ask31.6
volume0
Intrest22
Strike
237.5
237.5
Last Price0.2Aug 19, 2026
Change
0.250%
Bid-
Ask2.15
volume2
Intrest245
Last Price33.69Aug 18, 2026
Change
-0%
Bid25.1
Ask29.2
volume0
Intrest759
Strike
240
240
Last Price0.76Aug 19, 2026
Change
0.61406.67%
Bid-
Ask2.15
volume2
Intrest631
Last Price21.64Jul 28, 2026
Change
-0%
Bid22.7
Ask26.7
volume0
Intrest46
Strike
242.5
242.5
Last Price0.63Aug 07, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest131
Last Price17.7Aug 11, 2026
Change
-0%
Bid20.6
Ask24.2
volume0
Intrest161
Strike
245
245
Last Price0.97Aug 19, 2026
Change
0.4794%
Bid-
Ask2.2
volume3
Intrest44
Last Price16.69Aug 13, 2026
Change
-0%
Bid17.8
Ask21.8
volume0
Intrest46
Strike
247.5
247.5
Last Price0.15Aug 14, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest84
Last Price21Aug 19, 2026
Change
2.038.81%
Bid15.7
Ask19.3
volume3
Intrest1320
Strike
250
250
Last Price0.2Aug 19, 2026
Change
0.0642.86%
Bid-
Ask2.2
volume1
Intrest837
Last Price18.71Aug 19, 2026
Change
5.8445.38%
Bid13.5
Ask16.9
volume3
Intrest13
Strike
252.5
252.5
Last Price0.2Aug 19, 2026
Change
0.0425%
Bid-
Ask2.35
volume7
Intrest137
Last Price16.43Aug 19, 2026
Change
1.578.72%
Bid10.9
Ask14.6
volume4
Intrest131
Strike
255
255
Last Price1.1Aug 19, 2026
Change
0.738.89%
Bid0.05
Ask0.65
volume8
Intrest155
Last Price15.58Aug 18, 2026
Change
-0%
Bid8.7
Ask12.5
volume0
Intrest19
Strike
257.5
257.5
Last Price0.5Aug 18, 2026
Change
-0%
Bid0.05
Ask2.8
volume0
Intrest150
Last Price6Aug 19, 2026
Change
6.9853.78%
Bid7.5
Ask10
volume27
Intrest475
Strike
260
260
Last Price2.5Aug 19, 2026
Change
1.85284.62%
Bid0.55
Ask1.25
volume4
Intrest352
Last Price6Aug 19, 2026
Change
0.34.76%
Bid5.5
Ask7.8
volume3
Intrest50
Strike
262.5
262.5
Last Price0.55Aug 19, 2026
Change
0.1744.74%
Bid0.8
Ask3.5
volume3
Intrest152
Last Price5.14Aug 19, 2026
Change
3.7642.25%
Bid2.65
Ask6.4
volume21
Intrest86
Strike
265
265
Last Price4.2Aug 19, 2026
Change
1.8477.97%
Bid0.5
Ask4.3
volume232
Intrest895
Last Price3.27Aug 19, 2026
Change
3.7753.55%
Bid1.15
Ask4.9
volume20
Intrest63
Strike
267.5
267.5
Last Price2.1Aug 19, 2026
Change
1.05100%
Bid1.6
Ask5.4
volume443
Intrest181
Last Price2.35Aug 19, 2026
Change
2.7654.01%
Bid1
Ask3.7
volume292
Intrest622
Strike
270
270
Last Price3.2Aug 19, 2026
Change
1.588.24%
Bid2.95
Ask6.7
volume71
Intrest94
Last Price1.22Aug 19, 2026
Change
1.6857.93%
Bid0.2
Ask3.2
volume1
Intrest56
Strike
272.5
272.5
Last Price9.32Aug 19, 2026
Change
6.22200.65%
Bid5
Ask8.5
volume1020
Intrest69
Last Price0.65Aug 19, 2026
Change
0.958.06%
Bid0.1
Ask1.15
volume94
Intrest613
Strike
275
275
Last Price10.4Aug 19, 2026
Change
4.267.74%
Bid6.9
Ask10.5
volume1
Intrest2
Last Price0.35Aug 19, 2026
Change
0.4556.25%
Bid0.1
Ask1.65
volume54
Intrest818
Strike
280
280
Last Price15.4Aug 19, 2026
Change
5.2852.17%
Bid11.4
Ask15.2
volume3
Intrest8
Last Price0.15Aug 19, 2026
Change
0.2562.5%
Bid-
Ask2.25
volume1
Intrest63
Strike
282.5
282.5
Last Price-
Change
-
Bid13.6
Ask17.6
volume0
Intrest0
Last Price0.2Aug 18, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest76
Strike
285
285
Last Price-
Change
-
Bid16
Ask20
volume0
Intrest0
Last Price0.2Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest100
Strike
287.5
287.5
Last Price-
Change
-
Bid18.5
Ask22.5
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest756
Strike
290
290
Last Price25.35Aug 03, 2026
Change
-0%
Bid21
Ask25
volume0
Intrest4
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
295
295
Last Price32.58Aug 12, 2026
Change
-0%
Bid26
Ask30.1
volume0
Intrest0
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest556
Strike
300
300
Last Price37.55Aug 12, 2026
Change
-0%
Bid31
Ask35
volume0
Intrest1
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
305
305
Last Price-
Change
-
Bid36
Ask40.1
volume0
Intrest0
Last Price0.1Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest116
Strike
310
310
Last Price-
Change
-
Bid41
Ask45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid46
Ask50.1
volume0
Intrest0
Last Price0.55Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest143
Strike
320
320
Last Price-
Change
-
Bid51
Ask55.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid56
Ask60.1
volume0
Intrest0
Last Price0.45Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest45
Strike
330
330
Last Price-
Change
-
Bid61
Ask65.1
volume0
Intrest0
Last Price0.25Jul 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest63
Strike
340
340
Last Price-
Change
-
Bid71
Ask75.1
volume0
Intrest0
Last Price0.05Jun 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest35
Strike
350
350
Last Price-
Change
-
Bid81
Ask85.1
volume0
Intrest0
Last Price0.25Jun 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
360
360
Last Price-
Change
-
Bid91
Ask95.1
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
370
370
Last Price-
Change
-
Bid101
Ask105.1
volume0
Intrest0
Last Price0.28Jun 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
380
380
Last Price-
Change
-
Bid111
Ask115.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid121
Ask125.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid131
Ask135.1
volume0
Intrest0
Last Price0.1Jul 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid141
Ask145.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved