CBT Corn: Mar21 |
Thursday, Feb 18 2021 |
Exp = 02/19/2021 Sett = 550.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.30 |
.01 |
.00125 |
750 |
1.99875 |
.99 |
2.34 |
2.22 |
.01 |
.00125 |
740 |
1.89875 |
.99 |
2.25 |
2.13 |
.01 |
.00125 |
730 |
1.79875 |
.99 |
2.16 |
2.04 |
.01 |
.00125 |
720 |
1.69875 |
.99 |
2.07 |
1.94 |
.01 |
.00125 |
710 |
1.59875 |
.99 |
1.98 |
1.90 |
.01 |
.00125 |
705 |
1.54875 |
.99 |
1.93 |
1.85 |
.01 |
.00125 |
700 |
1.49875 |
.99 |
1.88 |
1.80 |
.01 |
.00125 |
695 |
1.44875 |
.99 |
1.83 |
1.75 |
.01 |
.00125 |
690 |
1.39875 |
.99 |
1.78 |
1.70 |
.01 |
.00125 |
685 |
1.34875 |
.99 |
1.73 |
1.65 |
.01 |
.00125 |
680 |
1.29875 |
.99 |
1.68 |
1.60 |
.01 |
.00125 |
675 |
1.24875 |
.99 |
1.63 |
1.55 |
.01 |
.00125 |
670 |
1.19875 |
.99 |
1.58 |
1.50 |
.01 |
.00125 |
665 |
1.14875 |
.99 |
1.53 |
1.45 |
.01 |
.00125 |
660 |
1.09875 |
.99 |
1.47 |
1.40 |
.01 |
.00125 |
655 |
1.04875 |
.99 |
1.42 |
1.34 |
.01 |
.00125 |
650 |
.99875 |
.99 |
1.37 |
1.29 |
.01 |
.00125 |
645 |
.94875 |
.99 |
1.31 |
1.23 |
.01 |
.00125 |
640 |
.89875 |
.99 |
1.25 |
1.18 |
.01 |
.00125 |
635 |
.84875 |
.99 |
1.20 |
1.12 |
.01 |
.00125 |
630 |
.79875 |
.99 |
1.14 |
1.06 |
.01 |
.00125 |
625 |
.74875 |
.99 |
1.08 |
1.01 |
.01 |
.00125 |
620 |
.69875 |
.99 |
1.02 |
.95 |
.01 |
.00125 |
615 |
.64875 |
.99 |
.96 |
.89 |
.01 |
.00125 |
610 |
.59875 |
.98 |
.90 |
.83 |
.02 |
.00125 |
605 |
.54875 |
.98 |
.84 |
.76 |
.02 |
.00125 |
600 |
.49875 |
.98 |
.78 |
.70 |
.02 |
.00125 |
595 |
.44875 |
.98 |
.71 |
.64 |
.02 |
.00125 |
590 |
.39875 |
.98 |
.65 |
.57 |
.02 |
.00125 |
585 |
.34875 |
.98 |
.58 |
.50 |
.02 |
.00125 |
580 |
.29875 |
.97 |
.51 |
.43 |
.03 |
.00125 |
575 |
.24875 |
.97 |
.44 |
.36 |
.03 |
.00125 |
570 |
.19875 |
.97 |
.37 |
.36 |
.08 |
.00375 |
565 |
.15125 |
.92 |
.36 |
.33 |
.15 |
.00750 |
560 |
.10500 |
.84 |
.33 |
.30 |
.30 |
.01625 |
555 |
.06375 |
.70 |
.30 |
.31 |
.52 |
.03750 |
550 |
.03500 |
.49 |
.32 |
.31 |
.73 |
.06750 |
545 |
.01500 |
.27 |
.31 |
.30 |
.89 |
.10750 |
540 |
.00500 |
.12 |
.30 |
.34 |
.94 |
.15500 |
535 |
.00250 |
.06 |
.34 |
.37 |
.97 |
.20375 |
530 |
.00125 |
.03 |
.38 |
.45 |
.98 |
.25375 |
525 |
.00125 |
.02 |
.46 |
.53 |
.98 |
.30375 |
520 |
.00125 |
.02 |
.54 |
.60 |
.98 |
.35375 |
515 |
.00125 |
.02 |
.62 |
.68 |
.98 |
.40375 |
510 |
.00125 |
.02 |
.69 |
.76 |
.99 |
.45375 |
505 |
.00125 |
.02 |
.77 |
.83 |
.99 |
.50375 |
500 |
.00125 |
.01 |
.85 |
.91 |
.99 |
.55375 |
495 |
.00125 |
.01 |
.92 |
.98 |
.99 |
.60375 |
490 |
.00125 |
.01 |
1.00 |
1.06 |
.99 |
.65375 |
485 |
.00125 |
.01 |
1.07 |
1.13 |
.99 |
.70375 |
480 |
.00125 |
.01 |
1.15 |
1.21 |
.99 |
.75375 |
475 |
.00125 |
.01 |
1.23 |
1.29 |
.99 |
.80375 |
470 |
.00125 |
.01 |
1.31 |
1.37 |
.99 |
.85375 |
465 |
.00125 |
.01 |
1.38 |
1.44 |
.99 |
.90375 |
460 |
.00125 |
.01 |
1.46 |
1.52 |
.99 |
.95375 |
455 |
.00125 |
.01 |
1.54 |
1.60 |
.99 |
1.00375 |
450 |
.00125 |
.01 |
1.62 |
1.68 |
.99 |
1.05375 |
445 |
.00125 |
.01 |
1.70 |
1.76 |
.99 |
1.10375 |
440 |
.00125 |
.01 |
1.78 |
1.84 |
.99 |
1.15375 |
435 |
.00125 |
.01 |
1.86 |
1.92 |
.99 |
1.20375 |
430 |
.00125 |
.01 |
1.94 |
2.00 |
.99 |
1.25375 |
425 |
.00125 |
.01 |
2.03 |
2.09 |
.99 |
1.30375 |
420 |
.00125 |
.01 |
2.11 |
2.17 |
.99 |
1.35375 |
415 |
.00125 |
.01 |
2.19 |
2.25 |
.99 |
1.40375 |
410 |
.00125 |
.01 |
2.28 |
2.34 |
.99 |
1.45375 |
405 |
.00125 |
.01 |
2.36 |
2.42 |
1.00 |
1.50375 |
400 |
.00125 |
.01 |
2.45 |
2.51 |
1.00 |
1.55375 |
395 |
.00125 |
.01 |
2.54 |
2.60 |
1.00 |
1.60375 |
390 |
.00125 |
.01 |
2.62 |
2.69 |
1.00 |
1.65375 |
385 |
.00125 |
.00 |
2.71 |
2.78 |
1.00 |
1.70375 |
380 |
.00125 |
.00 |
2.80 |
2.87 |
1.00 |
1.75375 |
375 |
.00125 |
.00 |
2.89 |
2.96 |
1.00 |
1.80375 |
370 |
.00125 |
.00 |
2.99 |
3.05 |
1.00 |
1.85375 |
365 |
.00125 |
.00 |
3.08 |
3.15 |
1.00 |
1.90375 |
360 |
.00125 |
.00 |
3.17 |
3.24 |
1.00 |
1.95375 |
355 |
.00125 |
.00 |
3.27 |
3.34 |
1.00 |
2.00375 |
350 |
.00125 |
.00 |
3.37 |
3.44 |
1.00 |
2.05375 |
345 |
.00125 |
.00 |
3.46 |
3.53 |
1.00 |
2.10375 |
340 |
.00125 |
.00 |
3.56 |
3.63 |
1.00 |
2.15375 |
335 |
.00125 |
.00 |
3.66 |
3.74 |
1.00 |
2.20375 |
330 |
.00125 |
.00 |
3.77 |
3.84 |
1.00 |
2.25375 |
325 |
.00125 |
.00 |
3.87 |
3.94 |
1.00 |
2.30375 |
320 |
.00125 |
.00 |
3.97 |
4.05 |
1.00 |
2.35375 |
315 |
.00125 |
.00 |
4.08 |
4.16 |
1.00 |
2.40375 |
310 |
.00125 |
.00 |
4.19 |
4.38 |
1.00 |
2.50375 |
300 |
.00125 |
.00 |
4.41 |
4.61 |
1.00 |
2.60375 |
290 |
.00125 |
.00 |
4.64 |
4.84 |
1.00 |
2.70375 |
280 |
.00125 |
.00 |
4.88 |
5.09 |
1.00 |
2.80375 |
270 |
.00125 |
.00 |
5.12 |
5.34 |
1.00 |
2.90375 |
260 |
.00125 |
.00 |
5.37 |