CBT Corn: Sep21 |
Thursday, Aug 26 2021 |
Exp =  08/27/2021 Sett = 552.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.27 |
.01 |
.00125 |
750 |
1.97375 |
.99 |
2.31 |
2.23 |
.01 |
.00125 |
745 |
1.92375 |
.99 |
2.27 |
2.19 |
.01 |
.00125 |
740 |
1.87375 |
.99 |
2.22 |
2.14 |
.01 |
.00125 |
735 |
1.82375 |
.99 |
2.18 |
2.10 |
.01 |
.00125 |
730 |
1.77375 |
.99 |
2.13 |
2.05 |
.01 |
.00125 |
725 |
1.72375 |
.99 |
2.09 |
2.00 |
.01 |
.00125 |
720 |
1.67375 |
.99 |
2.04 |
1.96 |
.01 |
.00125 |
715 |
1.62375 |
.99 |
1.99 |
1.91 |
.01 |
.00125 |
710 |
1.57375 |
.99 |
1.94 |
1.86 |
.01 |
.00125 |
705 |
1.52375 |
.99 |
1.90 |
1.82 |
.01 |
.00125 |
700 |
1.47375 |
.99 |
1.85 |
1.77 |
.01 |
.00125 |
695 |
1.42375 |
.99 |
1.80 |
1.72 |
.01 |
.00125 |
690 |
1.37375 |
.99 |
1.75 |
1.67 |
.01 |
.00125 |
685 |
1.32375 |
.99 |
1.70 |
1.62 |
.01 |
.00125 |
680 |
1.27375 |
.99 |
1.65 |
1.57 |
.01 |
.00125 |
675 |
1.22375 |
.99 |
1.60 |
1.52 |
.01 |
.00125 |
670 |
1.17375 |
.99 |
1.55 |
1.47 |
.01 |
.00125 |
665 |
1.12375 |
.99 |
1.49 |
1.42 |
.01 |
.00125 |
660 |
1.07375 |
.99 |
1.44 |
1.36 |
.01 |
.00125 |
655 |
1.02375 |
.99 |
1.39 |
1.31 |
.01 |
.00125 |
650 |
.97375 |
.99 |
1.33 |
1.26 |
.01 |
.00125 |
645 |
.92375 |
.99 |
1.28 |
1.20 |
.01 |
.00125 |
640 |
.87375 |
.99 |
1.22 |
1.15 |
.01 |
.00125 |
635 |
.82375 |
.99 |
1.16 |
1.09 |
.01 |
.00125 |
630 |
.77375 |
.99 |
1.11 |
1.03 |
.01 |
.00125 |
625 |
.72375 |
.99 |
1.05 |
.97 |
.01 |
.00125 |
620 |
.67375 |
.99 |
.99 |
.91 |
.01 |
.00125 |
615 |
.62375 |
.98 |
.93 |
.85 |
.01 |
.00125 |
610 |
.57375 |
.98 |
.87 |
.79 |
.02 |
.00125 |
605 |
.52375 |
.98 |
.81 |
.73 |
.02 |
.00125 |
600 |
.47375 |
.98 |
.74 |
.67 |
.02 |
.00125 |
595 |
.42375 |
.98 |
.68 |
.60 |
.02 |
.00125 |
590 |
.37375 |
.98 |
.61 |
.53 |
.02 |
.00125 |
585 |
.32375 |
.98 |
.54 |
.47 |
.02 |
.00125 |
580 |
.27375 |
.97 |
.47 |
.39 |
.03 |
.00125 |
575 |
.22375 |
.97 |
.40 |
.32 |
.03 |
.00125 |
570 |
.17375 |
.96 |
.33 |
.28 |
.07 |
.00250 |
565 |
.12500 |
.93 |
.29 |
.25 |
.16 |
.00625 |
560 |
.07875 |
.83 |
.25 |
.26 |
.39 |
.02000 |
555 |
.04250 |
.61 |
.26 |
.26 |
.64 |
.04625 |
550 |
.01875 |
.36 |
.27 |
.30 |
.82 |
.08625 |
545 |
.00875 |
.18 |
.30 |
.32 |
.92 |
.13125 |
540 |
.00375 |
.09 |
.33 |
.38 |
.95 |
.18000 |
535 |
.00250 |
.05 |
.39 |
.41 |
.98 |
.22875 |
530 |
.00125 |
.03 |
.42 |
.49 |
.98 |
.27875 |
525 |
.00125 |
.02 |
.50 |
.56 |
.98 |
.32875 |
520 |
.00125 |
.02 |
.57 |
.64 |
.98 |
.37875 |
515 |
.00125 |
.02 |
.65 |
.71 |
.99 |
.42875 |
510 |
.00125 |
.02 |
.73 |
.79 |
.99 |
.47875 |
505 |
.00125 |
.02 |
.80 |
.87 |
.99 |
.52875 |
500 |
.00125 |
.01 |
.88 |
.94 |
.99 |
.57875 |
495 |
.00125 |
.01 |
.96 |
1.02 |
.99 |
.62875 |
490 |
.00125 |
.01 |
1.03 |
1.09 |
.99 |
.67875 |
485 |
.00125 |
.01 |
1.11 |
1.17 |
.99 |
.72875 |
480 |
.00125 |
.01 |
1.18 |
1.24 |
.99 |
.77875 |
475 |
.00125 |
.01 |
1.26 |
1.32 |
.99 |
.82875 |
470 |
.00125 |
.01 |
1.34 |
1.40 |
.99 |
.87875 |
465 |
.00125 |
.01 |
1.42 |
1.47 |
.99 |
.92875 |
460 |
.00125 |
.01 |
1.49 |
1.55 |
.99 |
.97875 |
455 |
.00125 |
.01 |
1.57 |
1.63 |
.99 |
1.02875 |
450 |
.00125 |
.01 |
1.65 |
1.71 |
.99 |
1.07875 |
445 |
.00125 |
.01 |
1.73 |
1.79 |
.99 |
1.12875 |
440 |
.00125 |
.01 |
1.81 |
1.87 |
.99 |
1.17875 |
435 |
.00125 |
.01 |
1.89 |
1.95 |
.99 |
1.22875 |
430 |
.00125 |
.01 |
1.97 |
2.03 |
.99 |
1.27875 |
425 |
.00125 |
.01 |
2.06 |
2.12 |
.99 |
1.32875 |
420 |
.00125 |
.01 |
2.14 |
2.20 |
.99 |
1.37875 |
415 |
.00125 |
.01 |
2.22 |
2.28 |
.99 |
1.42875 |
410 |
.00125 |
.01 |
2.31 |
2.37 |
.99 |
1.47875 |
405 |
.00125 |
.01 |
2.39 |
2.45 |
1.00 |
1.52875 |
400 |
.00125 |
.01 |
2.48 |
2.63 |
1.00 |
1.62875 |
390 |
.00125 |
.00 |
2.65 |
2.81 |
1.00 |
1.72875 |
380 |
.00125 |
.00 |
2.83 |
2.99 |
1.00 |
1.82875 |
370 |
.00125 |
.00 |
3.02 |
3.18 |
1.00 |
1.92875 |
360 |
.00125 |
.00 |
3.20 |
3.37 |
1.00 |
2.02875 |
350 |
.00125 |
.00 |
3.40 |
3.56 |
1.00 |
2.12875 |
340 |
.00125 |
.00 |
3.59 |
3.76 |
1.00 |
2.22875 |
330 |
.00125 |
.00 |
3.80 |
3.97 |
1.00 |
2.32875 |
320 |
.00125 |
.00 |
4.00 |
4.19 |
1.00 |
2.42875 |
310 |
.00125 |
.00 |
4.22 |
4.41 |
1.00 |
2.52875 |
300 |
.00125 |
.00 |
4.44 |
4.64 |
1.00 |
2.62875 |
290 |
.00125 |
.00 |
4.67 |
4.87 |
1.00 |
2.72875 |
280 |
.00125 |
.00 |
4.90 |
5.12 |
1.00 |
2.82875 |
270 |
.00125 |
.00 |
5.15 |
5.37 |
1.00 |
2.92875 |
260 |
.00125 |
.00 |
5.40 |