CBT Corn: Jly22 |
Thursday, Jun 23 2022 |
Exp = 06/24/2022 Sett = 746.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.79 |
.01 |
.00125 |
950 |
2.03375 |
.99 |
1.82 |
1.75 |
.01 |
.00125 |
945 |
1.98375 |
.99 |
1.79 |
1.72 |
.01 |
.00125 |
940 |
1.93375 |
.99 |
1.75 |
1.68 |
.01 |
.00125 |
935 |
1.88375 |
.99 |
1.72 |
1.65 |
.01 |
.00125 |
930 |
1.83375 |
.99 |
1.68 |
1.61 |
.01 |
.00125 |
925 |
1.78375 |
.99 |
1.65 |
1.58 |
.01 |
.00125 |
920 |
1.73375 |
.99 |
1.61 |
1.54 |
.01 |
.00125 |
915 |
1.68375 |
.99 |
1.57 |
1.50 |
.01 |
.00125 |
910 |
1.63375 |
.99 |
1.54 |
1.47 |
.01 |
.00125 |
905 |
1.58375 |
.99 |
1.50 |
1.43 |
.01 |
.00125 |
900 |
1.53375 |
.99 |
1.46 |
1.39 |
.01 |
.00125 |
895 |
1.48375 |
.99 |
1.42 |
1.35 |
.01 |
.00125 |
890 |
1.43375 |
.99 |
1.38 |
1.32 |
.01 |
.00125 |
885 |
1.38375 |
.99 |
1.34 |
1.28 |
.01 |
.00125 |
880 |
1.33375 |
.99 |
1.31 |
1.24 |
.01 |
.00125 |
875 |
1.28375 |
.99 |
1.27 |
1.20 |
.01 |
.00125 |
870 |
1.23375 |
.99 |
1.23 |
1.16 |
.01 |
.00125 |
865 |
1.18375 |
.99 |
1.19 |
1.12 |
.01 |
.00125 |
860 |
1.13375 |
.99 |
1.14 |
1.08 |
.01 |
.00125 |
855 |
1.08375 |
.99 |
1.10 |
1.04 |
.01 |
.00125 |
850 |
1.03375 |
.99 |
1.06 |
1.00 |
.01 |
.00125 |
845 |
.98375 |
.99 |
1.02 |
.96 |
.01 |
.00125 |
840 |
.93375 |
.99 |
.98 |
.91 |
.01 |
.00125 |
835 |
.88375 |
.99 |
.93 |
.87 |
.01 |
.00125 |
830 |
.83375 |
.99 |
.89 |
.83 |
.01 |
.00125 |
825 |
.78375 |
.99 |
.85 |
.78 |
.01 |
.00125 |
820 |
.73375 |
.99 |
.80 |
.74 |
.01 |
.00125 |
815 |
.68375 |
.99 |
.76 |
.69 |
.01 |
.00125 |
810 |
.63375 |
.98 |
.71 |
.65 |
.01 |
.00125 |
805 |
.58375 |
.98 |
.66 |
.60 |
.02 |
.00125 |
800 |
.53375 |
.98 |
.62 |
.56 |
.02 |
.00125 |
795 |
.48375 |
.98 |
.57 |
.57 |
.03 |
.00250 |
790 |
.43500 |
.97 |
.57 |
.58 |
.05 |
.00500 |
785 |
.38750 |
.95 |
.59 |
.55 |
.07 |
.00625 |
780 |
.33875 |
.93 |
.55 |
.51 |
.08 |
.00750 |
775 |
.29000 |
.92 |
.51 |
.49 |
.12 |
.01125 |
770 |
.24375 |
.88 |
.50 |
.48 |
.17 |
.01750 |
765 |
.20000 |
.83 |
.49 |
.47 |
.24 |
.02625 |
760 |
.15875 |
.76 |
.47 |
.45 |
.33 |
.03750 |
755 |
.12000 |
.67 |
.46 |
.45 |
.43 |
.05500 |
750 |
.08750 |
.57 |
.45 |
.45 |
.55 |
.07875 |
745 |
.06125 |
.46 |
.45 |
.45 |
.66 |
.10875 |
740 |
.04125 |
.35 |
.45 |
.43 |
.76 |
.14125 |
735 |
.02375 |
.24 |
.43 |
.44 |
.84 |
.18250 |
730 |
.01500 |
.16 |
.44 |
.43 |
.91 |
.22500 |
725 |
.00750 |
.09 |
.43 |
.46 |
.94 |
.27250 |
720 |
.00500 |
.06 |
.46 |
.45 |
.97 |
.32000 |
715 |
.00250 |
.03 |
.46 |
.51 |
.97 |
.37000 |
710 |
.00250 |
.03 |
.52 |
.51 |
.99 |
.41875 |
705 |
.00125 |
.02 |
.52 |
.56 |
.99 |
.46875 |
700 |
.00125 |
.02 |
.58 |
.62 |
.99 |
.51875 |
695 |
.00125 |
.01 |
.63 |
.67 |
.99 |
.56875 |
690 |
.00125 |
.01 |
.69 |
.72 |
.99 |
.61875 |
685 |
.00125 |
.01 |
.74 |
.78 |
.99 |
.66875 |
680 |
.00125 |
.01 |
.79 |
.83 |
.99 |
.71875 |
675 |
.00125 |
.01 |
.85 |
.89 |
.99 |
.76875 |
670 |
.00125 |
.01 |
.90 |
.94 |
.99 |
.81875 |
665 |
.00125 |
.01 |
.96 |
.99 |
.99 |
.86875 |
660 |
.00125 |
.01 |
1.01 |
1.05 |
.99 |
.91875 |
655 |
.00125 |
.01 |
1.07 |
1.10 |
.99 |
.96875 |
650 |
.00125 |
.01 |
1.12 |
1.16 |
.99 |
1.01875 |
645 |
.00125 |
.01 |
1.18 |
1.21 |
.99 |
1.06875 |
640 |
.00125 |
.01 |
1.23 |
1.27 |
.99 |
1.11875 |
635 |
.00125 |
.01 |
1.29 |
1.32 |
.99 |
1.16875 |
630 |
.00125 |
.01 |
1.34 |
1.38 |
.99 |
1.21875 |
625 |
.00125 |
.01 |
1.40 |
1.43 |
.99 |
1.26875 |
620 |
.00125 |
.01 |
1.46 |
1.49 |
.99 |
1.31875 |
615 |
.00125 |
.01 |
1.51 |
1.54 |
.99 |
1.36875 |
610 |
.00125 |
.01 |
1.57 |
1.60 |
.99 |
1.41875 |
605 |
.00125 |
.01 |
1.63 |
1.66 |
.99 |
1.46875 |
600 |
.00125 |
.01 |
1.68 |
1.71 |
1.00 |
1.51875 |
595 |
.00125 |
.01 |
1.74 |
1.77 |
1.00 |
1.56875 |
590 |
.00125 |
.01 |
1.80 |
1.83 |
1.00 |
1.61875 |
585 |
.00125 |
.01 |
1.86 |
1.89 |
1.00 |
1.66875 |
580 |
.00125 |
.01 |
1.92 |
1.95 |
1.00 |
1.71875 |
575 |
.00125 |
.01 |
1.98 |
2.01 |
1.00 |
1.76875 |
570 |
.00125 |
.00 |
2.04 |
2.07 |
1.00 |
1.81875 |
565 |
.00125 |
.00 |
2.10 |
2.13 |
1.00 |
1.86875 |
560 |
.00125 |
.00 |
2.16 |
2.19 |
1.00 |
1.91875 |
555 |
.00125 |
.00 |
2.22 |
2.25 |
1.00 |
1.96875 |
550 |
.00125 |
.00 |
2.28 |
2.31 |
1.00 |
2.01875 |
545 |
.00125 |
.00 |
2.34 |
2.37 |
1.00 |
2.06875 |
540 |
.00125 |
.00 |
2.40 |
2.43 |
1.00 |
2.11875 |
535 |
.00125 |
.00 |
2.46 |
2.49 |
1.00 |
2.16875 |
530 |
.00125 |
.00 |
2.53 |
2.62 |
1.00 |
2.26875 |
520 |
.00125 |
.00 |
2.66 |
2.75 |
1.00 |
2.36875 |
510 |
.00125 |
.00 |
2.79 |
2.88 |
1.00 |
2.46875 |
500 |
.00125 |
.00 |
2.92 |
3.02 |
1.00 |
2.56875 |
490 |
.00125 |
.00 |
3.05 |
3.15 |
1.00 |
2.66875 |
480 |
.00125 |
.00 |
3.19 |
3.29 |
1.00 |
2.76875 |
470 |
.00125 |
.00 |
3.33 |
3.43 |
1.00 |
2.86875 |
460 |
.00125 |
.00 |
3.47 |