CBT Corn: Jly21 |
Thursday, Jun 24 2021 |
Exp = 06/25/2021 Sett = 653.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.96 |
.01 |
.00125 |
850 |
1.96875 |
.99 |
2.00 |
1.92 |
.01 |
.00125 |
845 |
1.91875 |
.99 |
1.96 |
1.88 |
.01 |
.00125 |
840 |
1.86875 |
.99 |
1.92 |
1.84 |
.01 |
.00125 |
835 |
1.81875 |
.99 |
1.88 |
1.80 |
.01 |
.00125 |
830 |
1.76875 |
.99 |
1.84 |
1.76 |
.01 |
.00125 |
825 |
1.71875 |
.99 |
1.80 |
1.72 |
.01 |
.00125 |
820 |
1.66875 |
.99 |
1.76 |
1.68 |
.01 |
.00125 |
815 |
1.61875 |
.99 |
1.72 |
1.64 |
.01 |
.00125 |
810 |
1.56875 |
.99 |
1.67 |
1.60 |
.01 |
.00125 |
805 |
1.51875 |
.99 |
1.63 |
1.56 |
.01 |
.00125 |
800 |
1.46875 |
.99 |
1.59 |
1.52 |
.01 |
.00125 |
795 |
1.41875 |
.99 |
1.55 |
1.47 |
.01 |
.00125 |
790 |
1.36875 |
.99 |
1.50 |
1.43 |
.01 |
.00125 |
785 |
1.31875 |
.99 |
1.46 |
1.39 |
.01 |
.00125 |
780 |
1.26875 |
.99 |
1.42 |
1.34 |
.01 |
.00125 |
775 |
1.21875 |
.99 |
1.37 |
1.30 |
.01 |
.00125 |
770 |
1.16875 |
.99 |
1.33 |
1.26 |
.01 |
.00125 |
765 |
1.11875 |
.99 |
1.28 |
1.21 |
.01 |
.00125 |
760 |
1.06875 |
.99 |
1.23 |
1.16 |
.01 |
.00125 |
755 |
1.01875 |
.99 |
1.19 |
1.12 |
.01 |
.00125 |
750 |
.96875 |
.99 |
1.14 |
1.07 |
.01 |
.00125 |
745 |
.91875 |
.99 |
1.09 |
1.02 |
.01 |
.00125 |
740 |
.86875 |
.99 |
1.04 |
.97 |
.01 |
.00125 |
735 |
.81875 |
.99 |
.99 |
.93 |
.01 |
.00125 |
730 |
.76875 |
.99 |
.94 |
.88 |
.01 |
.00125 |
725 |
.71875 |
.99 |
.89 |
.83 |
.01 |
.00125 |
720 |
.66875 |
.99 |
.84 |
.77 |
.01 |
.00125 |
715 |
.61875 |
.98 |
.79 |
.72 |
.01 |
.00125 |
710 |
.56875 |
.98 |
.74 |
.67 |
.02 |
.00125 |
705 |
.51875 |
.98 |
.68 |
.69 |
.03 |
.00250 |
700 |
.47000 |
.97 |
.69 |
.63 |
.03 |
.00250 |
695 |
.42000 |
.97 |
.63 |
.57 |
.03 |
.00250 |
690 |
.37000 |
.96 |
.57 |
.54 |
.05 |
.00375 |
685 |
.32125 |
.95 |
.55 |
.48 |
.05 |
.00375 |
680 |
.27125 |
.94 |
.48 |
.43 |
.08 |
.00500 |
675 |
.22250 |
.92 |
.44 |
.40 |
.11 |
.00750 |
670 |
.17500 |
.88 |
.40 |
.36 |
.17 |
.01125 |
665 |
.12875 |
.83 |
.36 |
.32 |
.28 |
.01875 |
660 |
.08625 |
.72 |
.33 |
.32 |
.44 |
.03500 |
655 |
.05250 |
.56 |
.32 |
.34 |
.61 |
.06500 |
650 |
.03250 |
.39 |
.35 |
.35 |
.76 |
.10000 |
645 |
.01750 |
.24 |
.35 |
.38 |
.85 |
.14250 |
640 |
.01000 |
.15 |
.38 |
.41 |
.91 |
.18875 |
635 |
.00625 |
.09 |
.41 |
.44 |
.94 |
.23625 |
630 |
.00375 |
.06 |
.44 |
.47 |
.96 |
.28500 |
625 |
.00250 |
.04 |
.48 |
.54 |
.97 |
.33500 |
620 |
.00250 |
.03 |
.55 |
.54 |
.98 |
.38375 |
615 |
.00125 |
.02 |
.55 |
.61 |
.99 |
.43375 |
610 |
.00125 |
.02 |
.62 |
.67 |
.99 |
.48375 |
605 |
.00125 |
.02 |
.68 |
.73 |
.99 |
.53375 |
600 |
.00125 |
.01 |
.74 |
.79 |
.99 |
.58375 |
595 |
.00125 |
.01 |
.81 |
.85 |
.99 |
.63375 |
590 |
.00125 |
.01 |
.87 |
.92 |
.99 |
.68375 |
585 |
.00125 |
.01 |
.93 |
.98 |
.99 |
.73375 |
580 |
.00125 |
.01 |
1.00 |
1.04 |
.99 |
.78375 |
575 |
.00125 |
.01 |
1.06 |
1.11 |
.99 |
.83375 |
570 |
.00125 |
.01 |
1.12 |
1.17 |
.99 |
.88375 |
565 |
.00125 |
.01 |
1.19 |
1.23 |
.99 |
.93375 |
560 |
.00125 |
.01 |
1.25 |
1.30 |
.99 |
.98375 |
555 |
.00125 |
.01 |
1.32 |
1.36 |
.99 |
1.03375 |
550 |
.00125 |
.01 |
1.38 |
1.42 |
.99 |
1.08375 |
545 |
.00125 |
.01 |
1.45 |
1.49 |
.99 |
1.13375 |
540 |
.00125 |
.01 |
1.51 |
1.55 |
.99 |
1.18375 |
535 |
.00125 |
.01 |
1.58 |
1.62 |
.99 |
1.23375 |
530 |
.00125 |
.01 |
1.64 |
1.69 |
.99 |
1.28375 |
525 |
.00125 |
.01 |
1.71 |
1.75 |
.99 |
1.33375 |
520 |
.00125 |
.01 |
1.78 |
1.82 |
.99 |
1.38375 |
515 |
.00125 |
.01 |
1.84 |
1.89 |
.99 |
1.43375 |
510 |
.00125 |
.01 |
1.91 |
1.95 |
.99 |
1.48375 |
505 |
.00125 |
.01 |
1.98 |
2.02 |
1.00 |
1.53375 |
500 |
.00125 |
.01 |
2.05 |
2.09 |
1.00 |
1.58375 |
495 |
.00125 |
.01 |
2.12 |
2.16 |
1.00 |
1.63375 |
490 |
.00125 |
.01 |
2.19 |
2.23 |
1.00 |
1.68375 |
485 |
.00125 |
.00 |
2.26 |
2.30 |
1.00 |
1.73375 |
480 |
.00125 |
.00 |
2.33 |
2.37 |
1.00 |
1.78375 |
475 |
.00125 |
.00 |
2.40 |
2.44 |
1.00 |
1.83375 |
470 |
.00125 |
.00 |
2.47 |
2.52 |
1.00 |
1.88375 |
465 |
.00125 |
.00 |
2.55 |
2.59 |
1.00 |
1.93375 |
460 |
.00125 |
.00 |
2.62 |
2.66 |
1.00 |
1.98375 |
455 |
.00125 |
.00 |
2.69 |
2.74 |
1.00 |
2.03375 |
450 |
.00125 |
.00 |
2.77 |
2.81 |
1.00 |
2.08375 |
445 |
.00125 |
.00 |
2.84 |
2.89 |
1.00 |
2.13375 |
440 |
.00125 |
.00 |
2.92 |
2.96 |
1.00 |
2.18375 |
435 |
.00125 |
.00 |
3.00 |
3.04 |
1.00 |
2.23375 |
430 |
.00125 |
.00 |
3.07 |
3.12 |
1.00 |
2.28375 |
425 |
.00125 |
.00 |
3.15 |
3.20 |
1.00 |
2.33375 |
420 |
.00125 |
.00 |
3.23 |
3.28 |
1.00 |
2.38375 |
415 |
.00125 |
.00 |
3.31 |
3.36 |
1.00 |
2.43375 |
410 |
.00125 |
.00 |
3.39 |
3.44 |
1.00 |
2.48375 |
405 |
.00125 |
.00 |
3.48 |
3.53 |
1.00 |
2.53375 |
400 |
.00125 |
.00 |
3.56 |
3.61 |
1.00 |
2.58375 |
395 |
.00125 |
.00 |
3.64 |
3.69 |
1.00 |
2.63375 |
390 |
.00125 |
.00 |
3.73 |
3.87 |
1.00 |
2.73375 |
380 |
.00125 |
.00 |
3.90 |
4.04 |
1.00 |
2.83375 |
370 |
.00125 |
.00 |
4.08 |
4.23 |
1.00 |
2.93375 |
360 |
.00125 |
.00 |
4.26 |