|
|
 |
|
CME: Cme Group Cl A - Options Greek Montage |
Enter Ticker:
|
|
| Closing Date |
Closing Price |
One Day Return |
Ten Day Return |
One Month Historical |
Two Month Historical |
Three Month Historical |
| 11/20/2009 | $322.99 | 0.30% | 5.30% | 109.88% | 124.90% | 114.53% |
| Option Symbol (Call) |
Price (Call) |
Rho (Call) |
Vega (Call) |
Theta (Call) |
Gamma (Call) |
Delta (Call) |
Implied Volatility (Call) |
Strike |
Implied Volatility (Put) |
Delta (Put) |
Gamma (Put) |
Theta (Put) |
Vega (Put) |
Rho (Put) |
Price (Put) |
Option Symbol (Put) |
| CMJ LT | $223.01 | 0.08 | 0.00 | 0.01 | 0.00 | 1.00 | 185% | 100 | 147% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.05 | CMJ XT |
| CMJ LA | $218.01 | 0.08 | 0.00 | 0.01 | 0.00 | 1.00 | 177% | 105 | 141% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.05 | CMJ XA |
| CMJ LB | $213.01 | 0.09 | 0.00 | 0.01 | 0.00 | 1.00 | 171% | 110 | 141% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.08 | CMJ XB |
| CMJ LC | $208.10 | 0.09 | 0.00 | 0.01 | 0.00 | 1.00 | 168% | 115 | 135% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.08 | CMJ XC |
| CMJ LD | $203.01 | 0.09 | 0.00 | 0.01 | 0.00 | 1.00 | 158% | 120 | 125% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.05 | CMJ XD |
| CMJ LE | $198.01 | 0.10 | 0.00 | 0.01 | 0.00 | 1.00 | 151% | 125 | 113% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.03 | CMJ XE |
| CMJ LF | $193.01 | 0.10 | 0.00 | 0.01 | 0.00 | 1.00 | 146% | 130 | 120% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.08 | CMJ XF |
| CMJ LG | $188.10 | 0.11 | 0.00 | 0.01 | 0.00 | 1.00 | 144% | 135 | 119% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XG |
| CMJ LH | $183.01 | 0.11 | 0.00 | 0.01 | 0.00 | 1.00 | 135% | 140 | 114% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XH |
| CMJ LI | $178.01 | 0.12 | 0.00 | 0.01 | 0.00 | 1.00 | 129% | 145 | 110% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XI |
| CMJ LJ | $173.01 | 0.12 | 0.00 | 0.01 | 0.00 | 1.00 | 124% | 150 | 105% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XJ |
| CMJ LK | $168.01 | 0.12 | 0.00 | 0.01 | 0.00 | 1.00 | 119% | 155 | 101% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XK |
| CMJ LL | $163.01 | 0.13 | 0.00 | 0.01 | 0.00 | 1.00 | 115% | 160 | 97% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XL |
| CMJ LM | $158.01 | 0.13 | 0.00 | 0.01 | 0.00 | 1.00 | 110% | 165 | 93% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XM |
| CMJ LN | $153.01 | 0.14 | 0.00 | 0.01 | 0.00 | 1.00 | 106% | 170 | 89% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XN |
| CMJ LO | $148.01 | 0.14 | 0.00 | 0.01 | 0.00 | 1.00 | 101% | 175 | 85% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XO |
| CMJ LP | $143.01 | 0.14 | 0.00 | 0.01 | 0.00 | 1.00 | 97% | 180 | 82% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XP |
| CMJ LQ | $138.05 | 0.15 | 0.00 | 0.01 | 0.00 | 1.00 | 94% | 185 | 78% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XQ |
| CMJ LR | $133.05 | 0.15 | 0.00 | 0.01 | 0.00 | 1.00 | 90% | 190 | 75% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XR |
| CMJ LS | $128.05 | 0.16 | 0.00 | 0.01 | 0.00 | 1.00 | 86% | 195 | 71% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CMJ XS |
| CME LA | $123.05 | 0.16 | 0.00 | 0.01 | 0.00 | 1.00 | 82% | 200 | 68% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.10 | CME XA |
| CME LJ | $113.05 | 0.17 | 0.00 | 0.01 | 0.00 | 1.00 | 75% | 210 | 63% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.13 | CME XJ |
| CME LK | $103.05 | 0.17 | 0.00 | 0.01 | 0.00 | 1.00 | 68% | 220 | 58% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.15 | CME XK |
| CME LL | $93.10 | 0.18 | 0.00 | 0.01 | 0.00 | 1.00 | 62% | 230 | 55% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.22 | CME XL |
| CME LH | $83.15 | 0.19 | 0.00 | 0.01 | 0.00 | 1.00 | 56% | 240 | 52% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | $0.32 | CME XH |
| CME LQ | $73.25 | 0.20 | 0.00 | 0.01 | 0.00 | 1.00 | 51% | 250 | 48% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 | $0.45 | CME XQ |
| CME LS | $63.40 | 0.21 | 0.01 | 0.01 | 0.00 | 1.00 | 46% | 260 | 44% | -0.00 | 0.00 | -0.00 | 0.01 | -0.00 | $0.63 | CME XS |
| CME LM | $53.70 | 0.21 | 0.02 | 0.00 | 0.00 | 0.99 | 43% | 270 | 41% | -0.01 | 0.00 | -0.01 | 0.02 | -0.00 | $0.93 | CME XM |
| CME LO | $43.95 | 0.22 | 0.06 | -0.02 | 0.00 | 0.97 | 38% | 280 | 38% | -0.03 | 0.00 | -0.03 | 0.06 | -0.01 | $1.42 | CME XO |
| CME LU | $34.85 | 0.21 | 0.13 | -0.05 | 0.01 | 0.92 | 35% | 290 | 36% | -0.08 | 0.01 | -0.06 | 0.13 | -0.02 | $2.35 | CME XU |
| CME LC | $26.30 | 0.19 | 0.22 | -0.09 | 0.01 | 0.84 | 33% | 300 | 34% | -0.16 | 0.01 | -0.11 | 0.22 | -0.04 | $3.85 | CME XC |
| CME LE | $18.70 | 0.17 | 0.31 | -0.14 | 0.01 | 0.71 | 32% | 310 | 32% | -0.29 | 0.01 | -0.15 | 0.31 | -0.08 | $6.30 | CME XE |
| CME LX | $12.35 | 0.13 | 0.36 | -0.16 | 0.02 | 0.56 | 30% | 320 | 31% | -0.44 | 0.02 | -0.17 | 0.36 | -0.12 | $10.10 | CME XX |
| CME LY | $7.45 | 0.10 | 0.35 | -0.16 | 0.02 | 0.40 | 29% | 330 | 30% | -0.60 | 0.02 | -0.17 | 0.35 | -0.17 | $15.20 | CME XY |
| CME LZ | $4.15 | 0.06 | 0.29 | -0.14 | 0.01 | 0.26 | 29% | 340 | 31% | -0.74 | 0.01 | -0.15 | 0.29 | -0.21 | $22.10 | CME XZ |
| CME LG | $2.17 | 0.04 | 0.22 | -0.10 | 0.01 | 0.15 | 28% | 350 | 31% | -0.85 | 0.01 | -0.11 | 0.22 | -0.24 | $30.10 | CME XG |
| CME LI | $1.13 | 0.02 | 0.14 | -0.06 | 0.01 | 0.08 | 29% | 360 | 32% | -0.92 | 0.01 | -0.08 | 0.14 | -0.27 | $39.05 | CME XI |
| CME LN | $0.55 | 0.01 | 0.08 | -0.04 | 0.00 | 0.04 | 29% | 370 | 35% | -0.96 | 0.00 | -0.05 | 0.08 | -0.28 | $48.70 | CME XN |
| CME LP | $0.35 | 0.00 | 0.04 | -0.02 | 0.00 | 0.02 | 31% | 380 | 37% | -0.98 | 0.00 | -0.03 | 0.04 | -0.30 | $58.30 | CME XP |
| CME LR | $0.20 | 0.00 | 0.02 | -0.01 | 0.00 | 0.01 | 32% | 390 | 41% | -0.99 | 0.00 | -0.02 | 0.02 | -0.31 | $68.20 | CME XR |
| CME LT | $0.10 | 0.00 | 0.01 | -0.00 | 0.00 | 0.00 | 32% | 400 | 44% | -1.00 | 0.00 | -0.02 | 0.01 | -0.32 | $78.15 | CME XT |
| CME LB | $0.08 | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 | 34% | 410 | 48% | -1.00 | 0.00 | -0.01 | 0.00 | -0.32 | $88.15 | CME XB |
| CME LD | $0.08 | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 | 37% | 420 | 51% | -1.00 | 0.00 | -0.01 | 0.00 | -0.33 | $98.10 | CME XD |
| CME LF | $0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 38% | 430 | 55% | -1.00 | 0.00 | -0.01 | 0.00 | -0.34 | $108.10 | CME XF |
| CNM LS | $0.08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 43% | 440 | 58% | -1.00 | 0.00 | -0.01 | 0.00 | -0.35 | $118.05 | CNM XS |
| CNM LR | $0.08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 46% | 450 | 62% | -1.00 | 0.00 | -0.01 | 0.00 | -0.36 | $128.10 | CNM XR |
| CNM LL | $0.08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 48% | 460 | 67% | -1.00 | 0.00 | -0.01 | 0.00 | -0.37 | $138.20 | CNM XL |
| CNM LN | $0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 49% | 470 | 69% | -1.00 | 0.00 | -0.01 | 0.00 | -0.37 | $148.10 | CNM XN |
| CNM LP | $0.08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 53% | 480 | 72% | -1.00 | 0.00 | -0.01 | 0.00 | -0.38 | $158.10 | CNM XP |
| CNM LQ | $0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 54% | 490 | 76% | -1.00 | 0.00 | -0.01 | 0.00 | -0.39 | $168.20 | CNM XQ |
| CNM LT | $0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 56% | 500 | 79% | -1.00 | 0.00 | -0.01 | 0.00 | -0.40 | $178.20 | CNM XT |
Back to Top
|
Sponsored Links 
