CBT Corn: May21 |
Thursday, Apr 22 2021 |
Exp = 04/23/2021 Sett = 650.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.99 |
.01 |
.00125 |
850 |
1.99125 |
1.00 |
.00 |
1.91 |
.01 |
.00125 |
840 |
1.89125 |
1.00 |
.00 |
1.83 |
.01 |
.00125 |
830 |
1.79125 |
1.00 |
.00 |
1.75 |
.01 |
.00125 |
820 |
1.69125 |
1.00 |
.00 |
1.67 |
.01 |
.00125 |
810 |
1.59125 |
1.00 |
.00 |
1.59 |
.01 |
.00125 |
800 |
1.49125 |
1.00 |
.00 |
1.50 |
.01 |
.00125 |
790 |
1.39125 |
1.00 |
.00 |
1.42 |
.01 |
.00125 |
780 |
1.29125 |
1.00 |
.00 |
1.37 |
.01 |
.00125 |
775 |
1.24125 |
1.00 |
.00 |
1.33 |
.01 |
.00125 |
770 |
1.19125 |
1.00 |
.00 |
1.28 |
.01 |
.00125 |
765 |
1.14125 |
1.00 |
.00 |
1.24 |
.01 |
.00125 |
760 |
1.09125 |
1.00 |
.00 |
1.19 |
.01 |
.00125 |
755 |
1.04125 |
1.00 |
.00 |
1.15 |
.01 |
.00125 |
750 |
.99125 |
1.00 |
.00 |
1.10 |
.01 |
.00125 |
745 |
.94125 |
1.00 |
.00 |
1.05 |
.01 |
.00125 |
740 |
.89125 |
1.00 |
.00 |
1.00 |
.01 |
.00125 |
735 |
.84125 |
1.00 |
.00 |
.96 |
.01 |
.00125 |
730 |
.79125 |
1.00 |
.00 |
.91 |
.01 |
.00125 |
725 |
.74125 |
1.00 |
.00 |
.86 |
.01 |
.00125 |
720 |
.69125 |
1.00 |
.00 |
.81 |
.01 |
.00125 |
715 |
.64125 |
1.00 |
.00 |
.75 |
.01 |
.00125 |
710 |
.59125 |
1.00 |
.00 |
.70 |
.01 |
.00125 |
705 |
.54125 |
1.00 |
.00 |
.65 |
.02 |
.00125 |
700 |
.49125 |
1.00 |
.00 |
.59 |
.02 |
.00125 |
695 |
.44125 |
1.00 |
.00 |
.54 |
.02 |
.00125 |
690 |
.39125 |
1.00 |
.00 |
.54 |
.03 |
.00250 |
685 |
.34250 |
1.00 |
.00 |
.55 |
.06 |
.00500 |
680 |
.29500 |
.99 |
.33 |
.52 |
.09 |
.00750 |
675 |
.24750 |
.95 |
.42 |
.52 |
.14 |
.01250 |
670 |
.20250 |
.89 |
.45 |
.52 |
.21 |
.02125 |
665 |
.16125 |
.81 |
.47 |
.51 |
.30 |
.03250 |
660 |
.12250 |
.72 |
.47 |
.50 |
.40 |
.04750 |
655 |
.08750 |
.61 |
.46 |
.51 |
.52 |
.07125 |
650 |
.06125 |
.48 |
.47 |
.50 |
.63 |
.09875 |
645 |
.03875 |
.36 |
.46 |
.52 |
.73 |
.13500 |
640 |
.02500 |
.25 |
.48 |
.53 |
.81 |
.17375 |
635 |
.01375 |
.16 |
.47 |
.55 |
.87 |
.21750 |
630 |
.00750 |
.10 |
.48 |
.58 |
.91 |
.26375 |
625 |
.00375 |
.05 |
.48 |
.61 |
.93 |
.31125 |
620 |
.00125 |
.02 |
.46 |
.69 |
.94 |
.36125 |
615 |
.00125 |
.02 |
.52 |
.77 |
.95 |
.41125 |
610 |
.00125 |
.02 |
.59 |
.85 |
.95 |
.46125 |
605 |
.00125 |
.02 |
.65 |
.93 |
.95 |
.51125 |
600 |
.00125 |
.01 |
.71 |
1.01 |
.96 |
.56125 |
595 |
.00125 |
.01 |
.78 |
1.08 |
.96 |
.61125 |
590 |
.00125 |
.01 |
.84 |
1.16 |
.96 |
.66125 |
585 |
.00125 |
.01 |
.90 |
1.24 |
.96 |
.71125 |
580 |
.00125 |
.01 |
.97 |
1.31 |
.97 |
.76125 |
575 |
.00125 |
.01 |
1.03 |
1.39 |
.97 |
.81125 |
570 |
.00125 |
.01 |
1.09 |
1.47 |
.97 |
.86125 |
565 |
.00125 |
.01 |
1.16 |
1.55 |
.97 |
.91125 |
560 |
.00125 |
.01 |
1.22 |
1.62 |
.97 |
.96125 |
555 |
.00125 |
.01 |
1.29 |
1.70 |
.97 |
1.01125 |
550 |
.00125 |
.01 |
1.35 |
1.78 |
.97 |
1.06125 |
545 |
.00125 |
.01 |
1.42 |
1.86 |
.98 |
1.11125 |
540 |
.00125 |
.01 |
1.48 |
1.94 |
.98 |
1.16125 |
535 |
.00125 |
.01 |
1.55 |
2.01 |
.98 |
1.21125 |
530 |
.00125 |
.01 |
1.61 |
2.09 |
.98 |
1.26125 |
525 |
.00125 |
.01 |
1.68 |
2.17 |
.98 |
1.31125 |
520 |
.00125 |
.01 |
1.75 |
2.25 |
.98 |
1.36125 |
515 |
.00125 |
.01 |
1.82 |
2.33 |
.98 |
1.41125 |
510 |
.00125 |
.01 |
1.88 |
2.42 |
.98 |
1.46125 |
505 |
.00125 |
.01 |
1.95 |
2.50 |
.98 |
1.51125 |
500 |
.00125 |
.01 |
2.02 |
2.58 |
.98 |
1.56125 |
495 |
.00125 |
.01 |
2.09 |
2.66 |
.98 |
1.61125 |
490 |
.00125 |
.01 |
2.16 |
2.75 |
.98 |
1.66125 |
485 |
.00125 |
.01 |
2.23 |
2.83 |
.98 |
1.71125 |
480 |
.00125 |
.00 |
2.30 |
2.92 |
.98 |
1.76125 |
475 |
.00125 |
.00 |
2.37 |
3.00 |
.98 |
1.81125 |
470 |
.00125 |
.00 |
2.44 |
3.09 |
.98 |
1.86125 |
465 |
.00125 |
.00 |
2.52 |
3.18 |
.98 |
1.91125 |
460 |
.00125 |
.00 |
2.59 |
3.26 |
.99 |
1.96125 |
455 |
.00125 |
.00 |
2.67 |
3.35 |
.99 |
2.01125 |
450 |
.00125 |
.00 |
2.74 |
3.44 |
.99 |
2.06125 |
445 |
.00125 |
.00 |
2.82 |
3.53 |
.99 |
2.11125 |
440 |
.00125 |
.00 |
2.89 |
3.62 |
.99 |
2.16125 |
435 |
.00125 |
.00 |
2.97 |
3.72 |
.99 |
2.21125 |
430 |
.00125 |
.00 |
3.05 |
3.81 |
.99 |
2.26125 |
425 |
.00125 |
.00 |
3.13 |
3.90 |
.99 |
2.31125 |
420 |
.00125 |
.00 |
3.21 |
4.00 |
.99 |
2.36125 |
415 |
.00125 |
.00 |
3.29 |
4.09 |
.99 |
2.41125 |
410 |
.00125 |
.00 |
3.37 |
4.19 |
.99 |
2.46125 |
405 |
.00125 |
.00 |
3.45 |
4.29 |
.99 |
2.51125 |
400 |
.00125 |
.00 |
3.53 |
4.39 |
.99 |
2.56125 |
395 |
.00125 |
.00 |
3.62 |
4.49 |
.99 |
2.61125 |
390 |
.00125 |
.00 |
3.70 |
4.59 |
.99 |
2.66125 |
385 |
.00125 |
.00 |
3.79 |
4.69 |
.99 |
2.71125 |
380 |
.00125 |
.00 |
3.88 |
4.90 |
.99 |
2.81125 |
370 |
.00125 |
.00 |
4.05 |
5.12 |
.99 |
2.91125 |
360 |
.00125 |
.00 |
4.23 |