CBT Corn: Mar22 |
Thursday, Feb 17 2022 |
Exp = 02/18/2022 Sett = 650 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.99 |
.01 |
.00125 |
850 |
2.00125 |
.99 |
2.03 |
1.92 |
.01 |
.00125 |
840 |
1.90125 |
.99 |
1.95 |
1.84 |
.01 |
.00125 |
830 |
1.80125 |
.99 |
1.87 |
1.76 |
.01 |
.00125 |
820 |
1.70125 |
.99 |
1.79 |
1.72 |
.01 |
.00125 |
815 |
1.65125 |
.99 |
1.75 |
1.68 |
.01 |
.00125 |
810 |
1.60125 |
.99 |
1.71 |
1.64 |
.01 |
.00125 |
805 |
1.55125 |
.99 |
1.67 |
1.59 |
.01 |
.00125 |
800 |
1.50125 |
.99 |
1.62 |
1.55 |
.01 |
.00125 |
795 |
1.45125 |
.99 |
1.58 |
1.51 |
.01 |
.00125 |
790 |
1.40125 |
.99 |
1.54 |
1.47 |
.01 |
.00125 |
785 |
1.35125 |
.99 |
1.49 |
1.42 |
.01 |
.00125 |
780 |
1.30125 |
.99 |
1.45 |
1.38 |
.01 |
.00125 |
775 |
1.25125 |
.99 |
1.41 |
1.34 |
.01 |
.00125 |
770 |
1.20125 |
.99 |
1.36 |
1.29 |
.01 |
.00125 |
765 |
1.15125 |
.99 |
1.32 |
1.25 |
.01 |
.00125 |
760 |
1.10125 |
.99 |
1.27 |
1.20 |
.01 |
.00125 |
755 |
1.05125 |
.99 |
1.22 |
1.15 |
.01 |
.00125 |
750 |
1.00125 |
.99 |
1.18 |
1.11 |
.01 |
.00125 |
745 |
.95125 |
.99 |
1.13 |
1.06 |
.01 |
.00125 |
740 |
.90125 |
.99 |
1.08 |
1.01 |
.01 |
.00125 |
735 |
.85125 |
.99 |
1.03 |
.96 |
.01 |
.00125 |
730 |
.80125 |
.99 |
.98 |
.91 |
.01 |
.00125 |
725 |
.75125 |
.99 |
.93 |
.86 |
.01 |
.00125 |
720 |
.70125 |
.99 |
.88 |
.81 |
.01 |
.00125 |
715 |
.65125 |
.99 |
.83 |
.76 |
.01 |
.00125 |
710 |
.60125 |
.98 |
.78 |
.71 |
.01 |
.00125 |
705 |
.55125 |
.98 |
.72 |
.65 |
.02 |
.00125 |
700 |
.50125 |
.98 |
.67 |
.60 |
.02 |
.00125 |
695 |
.45125 |
.98 |
.61 |
.54 |
.02 |
.00125 |
690 |
.40125 |
.98 |
.56 |
.49 |
.02 |
.00125 |
685 |
.35125 |
.98 |
.50 |
.43 |
.02 |
.00125 |
680 |
.30125 |
.97 |
.44 |
.42 |
.04 |
.00250 |
675 |
.25250 |
.95 |
.42 |
.38 |
.07 |
.00375 |
670 |
.20375 |
.93 |
.39 |
.37 |
.12 |
.00750 |
665 |
.15750 |
.88 |
.37 |
.35 |
.21 |
.01375 |
660 |
.11375 |
.79 |
.35 |
.34 |
.33 |
.02500 |
655 |
.07500 |
.66 |
.34 |
.33 |
.50 |
.04500 |
650 |
.04500 |
.50 |
.33 |
.31 |
.69 |
.07125 |
645 |
.02125 |
.31 |
.31 |
.30 |
.84 |
.10875 |
640 |
.00875 |
.16 |
.30 |
.28 |
.94 |
.15250 |
635 |
.00250 |
.06 |
.29 |
.00 |
999.0 |
.20000 |
630 |
.00125 |
.03 |
.32 |
.38 |
.98 |
.25125 |
625 |
.00125 |
.03 |
.38 |
.44 |
.98 |
.30125 |
620 |
.00125 |
.02 |
.45 |
.50 |
.98 |
.35125 |
615 |
.00125 |
.02 |
.52 |
.57 |
.98 |
.40125 |
610 |
.00125 |
.02 |
.58 |
.63 |
.99 |
.45125 |
605 |
.00125 |
.02 |
.64 |
.69 |
.99 |
.50125 |
600 |
.00125 |
.01 |
.71 |
.76 |
.99 |
.55125 |
595 |
.00125 |
.01 |
.77 |
.82 |
.99 |
.60125 |
590 |
.00125 |
.01 |
.83 |
.88 |
.99 |
.65125 |
585 |
.00125 |
.01 |
.90 |
.94 |
.99 |
.70125 |
580 |
.00125 |
.01 |
.96 |
1.01 |
.99 |
.75125 |
575 |
.00125 |
.01 |
1.02 |
1.07 |
.99 |
.80125 |
570 |
.00125 |
.01 |
1.09 |
1.13 |
.99 |
.85125 |
565 |
.00125 |
.01 |
1.15 |
1.20 |
.99 |
.90125 |
560 |
.00125 |
.01 |
1.22 |
1.26 |
.99 |
.95125 |
555 |
.00125 |
.01 |
1.28 |
1.33 |
.99 |
1.00125 |
550 |
.00125 |
.01 |
1.35 |
1.39 |
.99 |
1.05125 |
545 |
.00125 |
.01 |
1.41 |
1.45 |
.99 |
1.10125 |
540 |
.00125 |
.01 |
1.48 |
1.52 |
.99 |
1.15125 |
535 |
.00125 |
.01 |
1.54 |
1.59 |
.99 |
1.20125 |
530 |
.00125 |
.01 |
1.61 |
1.65 |
.99 |
1.25125 |
525 |
.00125 |
.01 |
1.68 |
1.72 |
.99 |
1.30125 |
520 |
.00125 |
.01 |
1.74 |
1.78 |
.99 |
1.35125 |
515 |
.00125 |
.01 |
1.81 |
1.85 |
.99 |
1.40125 |
510 |
.00125 |
.01 |
1.88 |
1.92 |
.99 |
1.45125 |
505 |
.00125 |
.01 |
1.95 |
1.99 |
1.00 |
1.50125 |
500 |
.00125 |
.01 |
2.02 |
2.06 |
1.00 |
1.55125 |
495 |
.00125 |
.01 |
2.08 |
2.13 |
1.00 |
1.60125 |
490 |
.00125 |
.01 |
2.15 |
2.20 |
1.00 |
1.65125 |
485 |
.00125 |
.01 |
2.22 |
2.27 |
1.00 |
1.70125 |
480 |
.00125 |
.00 |
2.30 |
2.34 |
1.00 |
1.75125 |
475 |
.00125 |
.00 |
2.37 |
2.41 |
1.00 |
1.80125 |
470 |
.00125 |
.00 |
2.44 |
2.48 |
1.00 |
1.85125 |
465 |
.00125 |
.00 |
2.51 |
2.56 |
1.00 |
1.90125 |
460 |
.00125 |
.00 |
2.59 |
2.63 |
1.00 |
1.95125 |
455 |
.00125 |
.00 |
2.66 |
2.70 |
1.00 |
2.00125 |
450 |
.00125 |
.00 |
2.74 |
2.78 |
1.00 |
2.05125 |
445 |
.00125 |
.00 |
2.81 |
2.86 |
1.00 |
2.10125 |
440 |
.00125 |
.00 |
2.89 |
2.93 |
1.00 |
2.15125 |
435 |
.00125 |
.00 |
2.96 |
3.01 |
1.00 |
2.20125 |
430 |
.00125 |
.00 |
3.04 |
3.09 |
1.00 |
2.25125 |
425 |
.00125 |
.00 |
3.12 |
3.17 |
1.00 |
2.30125 |
420 |
.00125 |
.00 |
3.20 |
3.33 |
1.00 |
2.40125 |
410 |
.00125 |
.00 |
3.36 |
3.49 |
1.00 |
2.50125 |
400 |
.00125 |
.00 |
3.53 |
3.66 |
1.00 |
2.60125 |
390 |
.00125 |
.00 |
3.70 |
3.84 |
1.00 |
2.70125 |
380 |
.00125 |
.00 |
3.87 |
4.01 |
1.00 |
2.80125 |
370 |
.00125 |
.00 |
4.05 |
4.19 |
1.00 |
2.90125 |
360 |
.00125 |
.00 |
4.23 |