CBT Corn: Dec20 |
Thursday, Nov 19 2020 |
Exp = 11/20/2020 Sett = 422.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
3.16 |
.01 |
.00125 |
650 |
2.27625 |
.99 |
3.21 |
3.06 |
.01 |
.00125 |
640 |
2.17625 |
.99 |
3.11 |
2.96 |
.01 |
.00125 |
630 |
2.07625 |
.99 |
3.00 |
2.86 |
.01 |
.00125 |
620 |
1.97625 |
.99 |
2.90 |
2.75 |
.01 |
.00125 |
610 |
1.87625 |
.99 |
2.79 |
2.64 |
.01 |
.00125 |
600 |
1.77625 |
.99 |
2.68 |
2.53 |
.01 |
.00125 |
590 |
1.67625 |
.99 |
2.57 |
2.42 |
.01 |
.00125 |
580 |
1.57625 |
.99 |
2.45 |
2.30 |
.01 |
.00125 |
570 |
1.47625 |
.99 |
2.34 |
2.19 |
.01 |
.00125 |
560 |
1.37625 |
.99 |
2.22 |
2.06 |
.01 |
.00125 |
550 |
1.27625 |
.99 |
2.09 |
1.94 |
.01 |
.00125 |
540 |
1.17625 |
.99 |
1.97 |
1.81 |
.01 |
.00125 |
530 |
1.07625 |
.99 |
1.84 |
1.75 |
.01 |
.00125 |
525 |
1.02625 |
.99 |
1.77 |
1.68 |
.01 |
.00125 |
520 |
.97625 |
.99 |
1.70 |
1.61 |
.01 |
.00125 |
515 |
.92625 |
.99 |
1.63 |
1.54 |
.01 |
.00125 |
510 |
.87625 |
.99 |
1.56 |
1.47 |
.01 |
.00125 |
505 |
.82625 |
.99 |
1.49 |
1.40 |
.01 |
.00125 |
500 |
.77625 |
.99 |
1.42 |
1.33 |
.01 |
.00125 |
495 |
.72625 |
.99 |
1.35 |
1.26 |
.01 |
.00125 |
490 |
.67625 |
.99 |
1.27 |
1.18 |
.01 |
.00125 |
485 |
.62625 |
.99 |
1.20 |
1.10 |
.01 |
.00125 |
480 |
.57625 |
.98 |
1.12 |
1.03 |
.02 |
.00125 |
475 |
.52625 |
.98 |
1.04 |
.95 |
.02 |
.00125 |
470 |
.47625 |
.98 |
.96 |
.87 |
.02 |
.00125 |
465 |
.42625 |
.98 |
.88 |
.78 |
.02 |
.00125 |
460 |
.37625 |
.98 |
.79 |
.70 |
.02 |
.00125 |
455 |
.32625 |
.98 |
.71 |
.61 |
.02 |
.00125 |
450 |
.27625 |
.97 |
.62 |
.52 |
.03 |
.00125 |
445 |
.22625 |
.97 |
.53 |
.42 |
.03 |
.00125 |
440 |
.17625 |
.96 |
.43 |
.37 |
.07 |
.00250 |
435 |
.12750 |
.93 |
.38 |
.34 |
.16 |
.00625 |
430 |
.08125 |
.84 |
.34 |
.29 |
.35 |
.01500 |
425 |
.04000 |
.65 |
.29 |
.26 |
.67 |
.03750 |
420 |
.01250 |
.33 |
.26 |
.26 |
.91 |
.07750 |
415 |
.00250 |
.09 |
.26 |
.00 |
999.0 |
.12500 |
410 |
.00125 |
.04 |
.33 |
.43 |
.97 |
.17625 |
405 |
.00125 |
.03 |
.44 |
.54 |
.97 |
.22625 |
400 |
.00125 |
.03 |
.55 |
.64 |
.98 |
.27625 |
395 |
.00125 |
.02 |
.65 |
.74 |
.98 |
.32625 |
390 |
.00125 |
.02 |
.75 |
.84 |
.98 |
.37625 |
385 |
.00125 |
.02 |
.86 |
.95 |
.98 |
.42625 |
380 |
.00125 |
.02 |
.96 |
1.05 |
.99 |
.47625 |
375 |
.00125 |
.01 |
1.06 |
1.15 |
.99 |
.52625 |
370 |
.00125 |
.01 |
1.16 |
1.25 |
.99 |
.57625 |
365 |
.00125 |
.01 |
1.27 |
1.36 |
.99 |
.62625 |
360 |
.00125 |
.01 |
1.37 |
1.46 |
.99 |
.67625 |
355 |
.00125 |
.01 |
1.48 |
1.56 |
.99 |
.72625 |
350 |
.00125 |
.01 |
1.58 |
1.67 |
.99 |
.77625 |
345 |
.00125 |
.01 |
1.69 |
1.78 |
.99 |
.82625 |
340 |
.00125 |
.01 |
1.79 |
1.88 |
.99 |
.87625 |
335 |
.00125 |
.01 |
1.90 |
1.99 |
.99 |
.92625 |
330 |
.00125 |
.01 |
2.01 |
2.10 |
.99 |
.97625 |
325 |
.00125 |
.01 |
2.12 |
2.21 |
.99 |
1.02625 |
320 |
.00125 |
.01 |
2.23 |
2.33 |
.99 |
1.07625 |
315 |
.00125 |
.01 |
2.35 |
2.44 |
.99 |
1.12625 |
310 |
.00125 |
.01 |
2.46 |
2.56 |
.99 |
1.17625 |
305 |
.00125 |
.01 |
2.58 |
2.67 |
.99 |
1.22625 |
300 |
.00125 |
.01 |
2.69 |
2.79 |
.99 |
1.27625 |
295 |
.00125 |
.01 |
2.81 |
2.91 |
.99 |
1.32625 |
290 |
.00125 |
.01 |
2.93 |
3.03 |
.99 |
1.37625 |
285 |
.00125 |
.01 |
3.06 |
3.16 |
.99 |
1.42625 |
280 |
.00125 |
.01 |
3.18 |
3.28 |
1.00 |
1.47625 |
275 |
.00125 |
.01 |
3.31 |
3.41 |
1.00 |
1.52625 |
270 |
.00125 |
.00 |
3.44 |
3.54 |
1.00 |
1.57625 |
265 |
.00125 |
.00 |
3.57 |
3.67 |
1.00 |
1.62625 |
260 |
.00125 |
.00 |
3.70 |
3.81 |
1.00 |
1.67625 |
255 |
.00125 |
.00 |
3.83 |
3.95 |
1.00 |
1.72625 |
250 |
.00125 |
.00 |
3.97 |
4.23 |
1.00 |
1.82625 |
240 |
.00125 |
.00 |
4.25 |
4.52 |
1.00 |
1.92625 |
230 |
.00125 |
.00 |
4.55 |
4.83 |
1.00 |
2.02625 |
220 |
.00125 |
.00 |
4.86 |
5.15 |
1.00 |
2.12625 |
210 |
.00125 |
.00 |
5.18 |
5.49 |
1.00 |
2.22625 |
200 |
.00125 |
.00 |
5.51 |
5.84 |
1.00 |
2.32625 |
190 |
.00125 |
.00 |
5.87 |
6.21 |
1.00 |
2.42625 |
180 |
.00125 |
.00 |
6.24 |
6.61 |
1.00 |
2.52625 |
170 |
.00125 |
.00 |
6.63 |