Dark

CME
CME Group Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:59 PM EDT

236.64USD+2.442%(+5.64)4,625,376

224.24Bid 248.27Ask 24.03Spread

Pre-market

Jul 2, 2026 9:28:30 AM EDT

231.30USD+0.130%(+0.30)29,836

After-hours

Jul 2, 2026 4:35:30 PM EDT

236.60USD-0.017%(-0.04)687,250

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
417	5,250	3,524	1,020

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	0	0%	0			CME260918C00430000
420 C	0	0%	0			CME260918C00420000
410 C	1.20	+9.09%	1	28	03-19	CME260918C00410000
400 C	1.60	-13.51%	1	12	03-18	CME260918C00400000
390 C	0.45	+800.00%	1	3	05-20	CME260918C00390000
380 C	0.75	-62.50%	1	5	05-20	CME260918C00380000
370 C	2.30	+1,433.33%	1	36	06-12	CME260918C00370000
360 C	0.20	+100.00%	10	60	07-01	CME260918C00360000
350 C	0.80	+60.00%	27	230	06-16	CME260918C00350000
340 C	0.66	+32.00%	11	282	06-08	CME260918C00340000
330 C	0.36	-28.00%	1	367	06-29	CME260918C00330000
320 C	1.00	+33.33%	1	401	06-17	CME260918C00320000
310 C	1.27	+115.25%	6	573	07-01	CME260918C00310000
300 C	0.65	-29.35%	39	1,006	07-01	CME260918C00300000
290 C	1.73	+82.11%	11	525	07-01	CME260918C00290000
280 C	0.90	-10.00%	12	204	06-30	CME260918C00280000
270 C	2.50	+25.00%	44	375	07-01	CME260918C00270000
260 C	3.80	+19.87%	5	430	07-01	CME260918C00260000
250 C	6.40	+47.47%	2	461	07-01	CME260918C00250000
240 C	9.50	+41.79%	37	252	07-01	CME260918C00240000
230 C	14.15	+38.73%	9	314	07-01	CME260918C00230000
220 C	19.95	+35.71%	32	50	07-01	CME260918C00220000
210 C	26.20	+17.75%	3	10	07-01	CME260918C00210000
200 C	30.15	+0.84%	2	11	07-01	CME260918C00200000
195 C	34.23	+2.18%	5	11	07-01	CME260918C00195000
190 C	40.10	+5.89%	7	7	07-01	CME260918C00190000
185 C	42.60	+1.28%	4	3	07-01	CME260918C00185000
180 C	47.30	+1.81%	10	6	07-01	CME260918C00180000
175 C	51.70	+1.77%	8	5	07-01	CME260918C00175000
170 C	0	0%	0			CME260918C00170000
165 C	0	0%	0			CME260918C00165000
160 C	0	0%	0			CME260918C00160000
155 C	0	0%	0			CME260918C00155000
150 C	0	0%	0			CME260918C00150000
145 C	0	0%	0			CME260918C00145000
140 C	0	0%	0			CME260918C00140000
135 C	0	0%	0			CME260918C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			CME260918P00430000
420 P	0	0%	0			CME260918P00420000
410 P	150.39	+3.01%	10	2	09-10	CME260918P00410000
400 P	117.40	-16.36%	2	36	02-04	CME260918P00400000
390 P	107.50	0%	2	2	02-04	CME260918P00390000
380 P	0	0%	0			CME260918P00380000
370 P	0	0%	0			CME260918P00370000
360 P	96.60	0%	17	17	09-03	CME260918P00360000
350 P	43.70	0%	2	0	03-16	CME260918P00350000
340 P	48.51	+1.91%	1	7	03-31	CME260918P00340000
330 P	28.30	-59.86%	1	44	03-02	CME260918P00330000
320 P	38.33	+35.92%	6	107	04-29	CME260918P00320000
310 P	48.80	+62.07%	2	445	06-10	CME260918P00310000
300 P	45.25	-8.10%	2	851	06-16	CME260918P00300000
290 P	61.30	+12.35%	2	100	06-25	CME260918P00290000
280 P	58.12	+12.05%	2	165	06-26	CME260918P00280000
270 P	45.00	-3.43%	4	402	07-01	CME260918P00270000
260 P	38.75	-5.97%	11	729	06-30	CME260918P00260000
250 P	29.65	-6.76%	1	303	07-01	CME260918P00250000
240 P	18.40	-23.97%	2	314	07-01	CME260918P00240000
230 P	16.30	-13.71%	5	285	07-01	CME260918P00230000
220 P	9.40	-27.08%	5	225	07-01	CME260918P00220000
210 P	6.40	-24.71%	25	147	07-01	CME260918P00210000
200 P	3.50	-36.36%	49	227	07-01	CME260918P00200000
195 P	2.80	-34.58%	32	64	07-01	CME260918P00195000
190 P	3.31	-17.25%	6	31	06-30	CME260918P00190000
185 P	2.10	-34.38%	5	8	06-30	CME260918P00185000
180 P	2.21	-1.78%	2	10	06-29	CME260918P00180000
175 P	0.85	-13.27%	2	4	06-17	CME260918P00175000
170 P	0.85	0.00%	1	11	12-18	CME260918P00170000
165 P	1.40	+64.71%	1	3	06-26	CME260918P00165000
160 P	0	0%	0			CME260918P00160000
155 P	0	0%	0			CME260918P00155000
150 P	0	0%	0			CME260918P00150000
145 P	0	0%	0			CME260918P00145000
140 P	0	0%	0			CME260918P00140000
135 P	0.28	-30.00%	1	5	02-27	CME260918P00135000

document.getElementById("gbTDsb").onerror = function(){this.style.display='none';}; .dark-mode .q43hPQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q43hPQ{ color: #333333; background-color: white; border: 2px solid #333333; }CMECME Group Inc.stock NASDAQ