Breaking News

CME Group Inc (CME)

Symbol	Exchange	Currency
CME	NASDAQ	USD	Real-time
0HR2	London	USD	Real-time
1CME	Milan	EUR	Real-time
MX4A	TradeGate	EUR	Delayed
CME	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

279.55 +2.37 +0.86%

25/07 - Closed. Currency in USD

After Hours

281.02

+1.43

+0.51%

0:29:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,834,739
Bid/Ask: 0.00 / 0.00
Day's Range: 277.03 - 281.80

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

CME Group Option Chain

Get free option data for CME. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for CME Group options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 26, 2025 20:47 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	138	141.9	0	140.00	0	0%	0	0.25	0
CME Call 140.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCME\|20250815\|140.00C Delta0.9892 Imp Vol1.3653 Bid138 Gamma0.0003 Theoretical139.95 Ask141.9 Theta-0.0626 Intrinsic Value139.55 Volume0 Vega0.0175 Time Value-139.55 Open Interest0 Rho0.0675 Delta / Theta-15.7936 CME Put 140.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCME\|20250815\|140.00P Delta-0.0046 Imp Vol1.2027 Bid0 Gamma0.0002 Theoretical0.12 Ask0.25 Theta-0.0265 Intrinsic Value-139.55 Volume0 Vega0.0089 Time Value139.55 Open Interest0 Rho-0.0007 Delta / Theta0.1749
0	0%	133.1	136.9	0	145.00	0	0%	0	2.15	0
CME Call 145.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCME\|20250815\|145.00C Delta0.9878 Imp Vol1.3233 Bid133.1 Gamma0.0003 Theoretical135 Ask136.9 Theta-0.0681 Intrinsic Value134.55 Volume0 Vega0.0195 Time Value-134.55 Open Interest0 Rho0.0719 Delta / Theta-14.4963 CME Put 145.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCME\|20250815\|145.00P Delta-0.0243 Imp Vol1.5716 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-0.1461 Intrinsic Value-134.55 Volume0 Vega0.0373 Time Value134.55 Open Interest0 Rho-0.004 Delta / Theta0.1662
0	0%	128.1	132	0	150.00	0	0%	0	2.15	0
CME Call 150.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCME\|20250815\|150.00C Delta0.9863 Imp Vol1.2802 Bid128.1 Gamma0.0004 Theoretical130.05 Ask132 Theta-0.0734 Intrinsic Value129.55 Volume0 Vega0.0217 Time Value-129.55 Open Interest0 Rho0.0756 Delta / Theta-13.4329 CME Put 150.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCME\|20250815\|150.00P Delta-0.0254 Imp Vol1.5001 Bid0 Gamma0.0006 Theoretical1.07 Ask2.15 Theta-0.145 Intrinsic Value-129.55 Volume0 Vega0.0388 Time Value129.55 Open Interest0 Rho-0.0042 Delta / Theta0.1755
					279.55	Price @ Jul 26, 2025 20:47 GMT
4.9	-3.92%	4	6.3	139	280.00	4.65	-26.19%	4.2	5.5	51
CME Call 280.00 Exp: Aug 15, 2025 Last: 4.9 Chg.: -3.92% SymbolCME\|20250815\|280.00C Delta0.5065 Imp Vol0.189 Bid4 Gamma0.0322 Theoretical4.9 Ask6.3 Theta-0.1326 Intrinsic Value-0.45 Volume139 Vega0.2608 Time Value5.35 Open Interest1,311 Rho0.0749 Delta / Theta-3.821 CME Put 280.00 Exp: Aug 15, 2025 Last: 4.65 Chg.: -26.19% SymbolCME\|20250815\|280.00P Delta-0.4969 Imp Vol0.1761 Bid4.2 Gamma0.0348 Theoretical4.65 Ask5.5 Theta-0.1061 Intrinsic Value0.45 Volume51 Vega0.2606 Time Value4.2 Open Interest290 Rho-0.0659 Delta / Theta4.6837
1.5	-5.06%	1.45	1.8	500	290.00	11.07	-29.49%	10.4	12.2	17
CME Call 290.00 Exp: Aug 15, 2025 Last: 1.5 Chg.: -5.06% SymbolCME\|20250815\|290.00C Delta0.2176 Imp Vol0.1881 Bid1.45 Gamma0.0239 Theoretical1.5 Ask1.8 Theta-0.0946 Intrinsic Value-10.45 Volume500 Vega0.1924 Time Value11.95 Open Interest3,219 Rho0.0325 Delta / Theta-2.3001 CME Put 290.00 Exp: Aug 15, 2025 Last: 11.07 Chg.: -29.49% SymbolCME\|20250815\|290.00P Delta-0.839 Imp Vol0.1563 Bid10.4 Gamma0.0246 Theoretical11.07 Ask12.2 Theta-0.0508 Intrinsic Value10.45 Volume17 Vega0.1579 Time Value0.62 Open Interest515 Rho-0.0829 Delta / Theta16.5175
0.45	12.5%	0.2	0.4	169	300.00	18.6	-19.93%	18.6	22.2	28
CME Call 300.00 Exp: Aug 15, 2025 Last: 0.45 Chg.: 12.5% SymbolCME\|20250815\|300.00C Delta0.0584 Imp Vol0.186 Bid0.2 Gamma0.0096 Theoretical0.3 Ask0.4 Theta-0.0366 Intrinsic Value-20.45 Volume169 Vega0.0763 Time Value20.9 Open Interest995 Rho0.0088 Delta / Theta-1.5961 CME Put 300.00 Exp: Aug 15, 2025 Last: 18.6 Chg.: -19.93% SymbolCME\|20250815\|300.00P Delta-0.8162 Imp Vol0.3207 Bid18.6 Gamma0.0128 Theoretical22.2 Ask22.2 Theta-0.1259 Intrinsic Value20.45 Volume28 Vega0.173 Time Value-1.85 Open Interest2 Rho-0.0946 Delta / Theta6.4828

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CME Comments

Write your thoughts about CME Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,899.8	+205.7	+0.46%
US 500	6,393.4	+30.0	+0.47%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.44	-0.74	-1.07%
Crude Oil WTI	65.16	-0.87	-1.32%
Gold	3,335.60	-37.90	-1.12%
Silver	38.365	-0.859	-2.19%
Copper	5.7850	-0.0165	-0.28%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.386	-0.022	-0.50%
U.S. 5Y	3.952	-0.019	-0.48%
U.S. 2Y	3.917	-0.008	-0.20%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
CME	279.55	+2.37	+0.86%
Danske Invest Mix.	183.100	+0.050	+0.03%
Direxion Daily Co.	23.65	0.00	0.00%
3918	0.4190	-0.0030	-0.71%
Dimensional Globa.	54.30	+0.13	+0.24%
BP	4.554	-0.022	-0.48%
E Fund CNI Value .	1.028	-0.006	-0.58%
UBS ETFs Plc - CM.	127.10	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Ikeja	23.100	+10.00%	3.01M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K