$290.12
-12.25-4.05%
가까이에: May 19, 5:00 PM EST
$290.06
-12.31-4.07%
프리마켓: 6:16 AM EST
Benzinga
Benzinga
Benzinga
목요일, 5월 21
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
-
Bid98.4
Ask102.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid93.4
Ask97.4
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price80Apr 22, 2026
Change
-0%
Bid88.5
Ask92.4
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid83.6
Ask87.4
volume0
Intrest0
Strike
205
205
Last Price0.27May 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid79.2
Ask82.4
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73.4
Ask77.4
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid68.4
Ask72.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.3
Ask67.4
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.4
Ask62.4
volume0
Intrest0
Strike
230
230
Last Price0.23May 20, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid54.4
Ask57.4
volume0
Intrest0
Strike
235
235
Last Price0.23May 20, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask52.4
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid43.5
Ask47.4
volume0
Intrest0
Strike
245
245
Last Price0.23May 18, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid41
Ask44.9
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid39.2
Ask42.4
volume0
Intrest0
Strike
250
250
Last Price1.7Apr 22, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid36.8
Ask39.9
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask37.4
volume0
Intrest0
Strike
255
255
Last Price0.27May 20, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest1
Last Price34.52May 20, 2026
Change
-0%
Bid31.7
Ask34.9
volume0
Intrest0
Strike
257.5
257.5
Last Price0.26May 18, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Last Price31.64May 20, 2026
Change
-0%
Bid29
Ask32.4
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price29.14May 20, 2026
Change
-0%
Bid26.8
Ask29.9
volume0
Intrest0
Strike
262.5
262.5
Last Price0.27May 20, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest0
Last Price27.27May 20, 2026
Change
-0%
Bid24.3
Ask27.4
volume0
Intrest14
Strike
265
265
Last Price0.5May 04, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest15
Last Price24.85May 20, 2026
Change
-0%
Bid21.8
Ask25
volume0
Intrest0
Strike
267.5
267.5
Last Price0.25May 18, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest5
Last Price-
Change
-
Bid19.5
Ask22.5
volume0
Intrest0
Strike
270
270
Last Price0.05May 18, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest76
Last Price19.7May 20, 2026
Change
-0%
Bid16.4
Ask20
volume0
Intrest0
Strike
272.5
272.5
Last Price0.2May 20, 2026
Change
-0%
Bid0.05
Ask0.35
volume0
Intrest5
Last Price17.25May 20, 2026
Change
-0%
Bid14.5
Ask17.6
volume0
Intrest1
Strike
275
275
Last Price0.2May 20, 2026
Change
-0%
Bid0.05
Ask0.3
volume0
Intrest46
Last Price14.85May 20, 2026
Change
-0%
Bid12
Ask14.3
volume0
Intrest0
Strike
277.5
277.5
Last Price0.45May 20, 2026
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest9
Last Price6.7May 11, 2026
Change
-0%
Bid9.7
Ask11.9
volume0
Intrest8
Strike
280
280
Last Price0.2May 20, 2026
Change
-0%
Bid0.15
Ask1.45
volume0
Intrest123
Last Price18.14May 15, 2026
Change
-0%
Bid7.4
Ask9.6
volume0
Intrest9
Strike
282.5
282.5
Last Price0.35May 20, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest226
Last Price6.2May 20, 2026
Change
-0%
Bid5.2
Ask7.3
volume0
Intrest12
Strike
285
285
Last Price0.9May 20, 2026
Change
-0%
Bid0.25
Ask1.35
volume0
Intrest26
Last Price5May 20, 2026
Change
-0%
Bid3.9
Ask5.2
volume0
Intrest2
Strike
287.5
287.5
Last Price0.23May 19, 2026
Change
-0%
Bid0.7
Ask3.1
volume0
Intrest10
Last Price2.8May 20, 2026
Change
-0%
Bid2.3
Ask2.95
volume0
Intrest31
Strike
290
290
Last Price2May 20, 2026
Change
-0%
Bid2
Ask3.2
volume0
Intrest55
Last Price2May 20, 2026
Change
-0%
Bid1.4
Ask2.15
volume0
Intrest14
Strike
292.5
292.5
Last Price2.85May 20, 2026
Change
-0%
Bid3.4
Ask4.8
volume0
Intrest10
Last Price1.8May 20, 2026
Change
-0%
Bid0.6
Ask1.05
volume0
Intrest102
Strike
295
295
Last Price3.5May 20, 2026
Change
-0%
Bid4.4
Ask6.4
volume0
Intrest18
Last Price0.65May 20, 2026
Change
-0%
Bid0.25
Ask0.8
volume0
Intrest9
Strike
297.5
297.5
Last Price1.3May 18, 2026
Change
-0%
Bid6.3
Ask8.6
volume0
Intrest6
Last Price0.4May 20, 2026
Change
-0%
Bid0.1
Ask0.5
volume0
Intrest50
Strike
300
300
Last Price9.9May 20, 2026
Change
-0%
Bid8.5
Ask11
volume0
Intrest104
Last Price0.38May 20, 2026
Change
-0%
Bid0.05
Ask0.35
volume0
Intrest58
Strike
302.5
302.5
Last Price1.3May 19, 2026
Change
-0%
Bid10.7
Ask13.4
volume0
Intrest44
Last Price0.1May 20, 2026
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest80
Strike
305
305
Last Price3.4May 18, 2026
Change
-0%
Bid12.8
Ask15.9
volume0
Intrest13
Last Price0.01May 20, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest36
Strike
307.5
307.5
Last Price4May 19, 2026
Change
-0%
Bid15.3
Ask18.4
volume0
Intrest4
Last Price0.05May 20, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest61
Strike
310
310
Last Price17.45May 20, 2026
Change
-0%
Bid17.8
Ask20.9
volume0
Intrest1
Last Price1May 18, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest28
Strike
312.5
312.5
Last Price-
Change
-
Bid20.3
Ask23.4
volume0
Intrest0
Last Price0.05May 20, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest316
Strike
315
315
Last Price-
Change
-
Bid22.8
Ask25.9
volume0
Intrest0
Last Price0.3May 18, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest3
Strike
317.5
317.5
Last Price-
Change
-
Bid25.3
Ask28.4
volume0
Intrest0
Last Price0.24May 19, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest53
Strike
320
320
Last Price-
Change
-
Bid27.8
Ask31.2
volume0
Intrest0
Last Price0.26May 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
322.5
322.5
Last Price-
Change
-
Bid30.3
Ask33.7
volume0
Intrest0
Last Price0.1May 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest29
Strike
325
325
Last Price-
Change
-
Bid32.7
Ask36.3
volume0
Intrest0
Last Price0.04May 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
330
330
Last Price-
Change
-
Bid37.7
Ask41.1
volume0
Intrest0
Last Price0.06May 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
335
335
Last Price-
Change
-
Bid42.8
Ask46.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid47.7
Ask51.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid52.7
Ask55.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid57.7
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid62.8
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid67.7
Ask70.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid72.7
Ask76.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid77.8
Ask81.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid82.7
Ask86.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid87.8
Ask91
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid92.7
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid97.8
Ask100.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved