$280.94
-0.04-0.01%
À la clôture: Aug 27, 5:00 PM EST
$279.42
-1.52-0.54%
Après les heures: 4:27 PM EST
CME Group Inc Chaîne d'Options
CMENASDAQ
Dividende: La date ex-dividende est le dans 13 jours
CME Group Options
View CME Group (CME) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
3.83
P/C Ratio (OI)
0.94
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid119
Ask123.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid113.9
Ask118
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid108.9
Ask113
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid103.9
Ask108.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid98.9
Ask103
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid94.2
Ask97.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid89.1
Ask93.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price46Jul 10, 2026
Change
-0%
Bid84.3
Ask88.1
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid79.1
Ask83.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask78.1
volume0
Intrest0
Strike
205
205
Last Price1.2Jul 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid69.1
Ask73.1
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
Ask68.1
volume0
Intrest1
Strike
215
215
Last Price2.1Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price-
Change
-
Bid59.1
Ask63.1
volume0
Intrest0
Strike
220
220
Last Price1.57Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid54.1
Ask58.1
volume0
Intrest0
Strike
225
225
Last Price1.4Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid49.1
Ask53.1
volume0
Intrest0
Strike
230
230
Last Price0.4Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price41.7Aug 25, 2026
Change
-0%
Bid44.3
Ask48.1
volume0
Intrest3
Strike
235
235
Last Price0.7Aug 10, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest2
Last Price-
Change
-
Bid41.6
Ask45.6
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price27Aug 10, 2026
Change
-0%
Bid39.3
Ask43.1
volume0
Intrest1
Strike
240
240
Last Price0.93Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price38.59Aug 27, 2026
Change
9.4432.38%
Bid36.8
Ask40.6
volume1
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%
Bid34.3
Ask38.1
volume0
Intrest2
Strike
245
245
Last Price0.09Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Last Price22.26Aug 20, 2026
Change
-0%
Bid31.8
Ask35.6
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
volume0
Intrest4
Strike
250
250
Last Price0.18Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest71
Last Price27.99Aug 26, 2026
Change
-0%
Bid26.8
Ask30.6
volume0
Intrest2
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
Ask28.1
volume0
Intrest203
Strike
255
255
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest62
Last Price-
Change
-
Bid21.5
Ask25.6
volume0
Intrest0
Strike
257.5
257.5
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest20
Last Price17.7Aug 24, 2026
Change
-0%
Bid19.3
Ask22.9
volume0
Intrest9
Strike
260
260
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest310
Last Price15Aug 25, 2026
Change
-0%
Bid16.8
Ask20.6
volume0
Intrest52
Strike
262.5
262.5
Last Price0.14Aug 25, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest117
Last Price13Aug 25, 2026
Change
-0%
Bid14.3
Ask18.1
volume0
Intrest101
Strike
265
265
Last Price0.05Aug 27, 2026
Change
0.4590%
Bid-
Ask0.45
volume11
Intrest955
Last Price13.09Aug 27, 2026
Change
2.6925.87%
Bid12
Ask15.6
volume68
Intrest65
Strike
267.5
267.5
Last Price0.45Aug 26, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest20
Last Price11Aug 27, 2026
Change
110%
Bid9.4
Ask13.2
volume4
Intrest254
Strike
270
270
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask0.45
volume789
Intrest17
Last Price9.28Aug 27, 2026
Change
2.5437.69%
Bid6.9
Ask10.6
volume1
Intrest14
Strike
272.5
272.5
Last Price0.19Aug 27, 2026
Change
0.2657.78%
Bid0.05
Ask0.55
volume1
Intrest51
Last Price6.93Aug 27, 2026
Change
0.071%
Bid4.8
Ask7.6
volume2
Intrest244
Strike
275
275
Last Price0.43Aug 27, 2026
Change
0.6760.91%
Bid0.05
Ask0.7
volume8
Intrest276
Last Price3.6Aug 27, 2026
Change
0.818.18%
Bid2.75
Ask5.3
volume22
Intrest292
Strike
277.5
277.5
Last Price0.72Aug 27, 2026
Change
-
Bid0.15
Ask1.25
volume3
Intrest0
Last Price2.14Aug 27, 2026
Change
0.5319.85%
Bid1.35
Ask3.6
volume44
Intrest261
Strike
280
280
Last Price1.3Aug 27, 2026
Change
1.248%
Bid0.5
Ask2.85
volume794
Intrest31
Last Price1.6Aug 26, 2026
Change
-0%
Bid0.05
Ask1.95
volume0
Intrest292
Strike
282.5
282.5
Last Price8.3Aug 21, 2026
Change
-0%
Bid1.55
Ask4
volume0
Intrest1
Last Price0.38Aug 27, 2026
Change
0.3749.33%
Bid0.05
Ask1.75
volume63
Intrest141
Strike
285
285
Last Price-
Change
-
Bid3.1
Ask5.6
volume0
Intrest0
Last Price0.52Aug 27, 2026
Change
0.048.33%
Bid0.05
Ask0.4
volume1
Intrest123
Strike
287.5
287.5
Last Price-
Change
-
Bid5.2
Ask8
volume0
Intrest0
Last Price0.18Aug 27, 2026
Change
0.3264%
Bid0.05
Ask0.5
volume2
Intrest457
Strike
290
290
Last Price46.63Jul 17, 2026
Change
-0%
Bid7.3
Ask10.8
volume0
Intrest4
Last Price0.05Aug 27, 2026
Change
0.1372.22%
Bid-
Ask0.2
volume5
Intrest9
Strike
292.5
292.5
Last Price-
Change
-
Bid10
Ask13.1
volume0
Intrest0
Last Price0.06Aug 27, 2026
Change
0.0333.33%
Bid-
Ask0.05
volume6
Intrest20
Strike
295
295
Last Price-
Change
-
Bid12
Ask15.5
volume0
Intrest0
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Strike
297.5
297.5
Last Price-
Change
-
Bid14.5
Ask18.3
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Strike
300
300
Last Price-
Change
-
Bid17
Ask21
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid22.1
Ask26.2
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest5
Strike
310
310
Last Price-
Change
-
Bid27
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid32
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid37
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid42
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid47
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid52
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
340
340
Last Price61.99Aug 24, 2026
Change
-0%
Bid57
Ask61.2
volume0
Intrest0
Last Price0.09Jul 22, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Strike
345
345
Last Price66.96Aug 24, 2026
Change
-0%
Bid62
Ask66.2
volume0
Intrest0