CME Lean Hogs: Feb21 |
Thursday, Feb 11 2021 |
Exp =  02/12/2021 Sett = 74.025 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.77 |
.00 |
.013 |
110 |
35.975 |
1.00 |
2.44 |
2.66 |
.00 |
.013 |
108 |
33.975 |
1.00 |
2.33 |
2.54 |
.00 |
.013 |
106 |
31.975 |
1.00 |
2.22 |
2.42 |
.00 |
.013 |
104 |
29.975 |
1.00 |
2.11 |
2.30 |
.00 |
.013 |
102 |
27.975 |
1.00 |
2.00 |
2.17 |
.00 |
.013 |
100 |
25.975 |
1.00 |
1.89 |
2.05 |
.01 |
.013 |
98 |
23.975 |
1.00 |
1.77 |
1.91 |
.01 |
.013 |
96 |
21.975 |
1.00 |
1.65 |
1.78 |
.01 |
.013 |
94 |
19.975 |
1.00 |
1.52 |
1.64 |
.01 |
.013 |
92 |
17.975 |
1.00 |
1.40 |
1.56 |
.01 |
.013 |
91 |
16.975 |
1.00 |
1.33 |
1.49 |
.01 |
.013 |
90 |
15.975 |
1.00 |
1.27 |
1.41 |
.01 |
.013 |
89 |
14.975 |
1.00 |
1.20 |
1.34 |
.01 |
.013 |
88 |
13.975 |
1.00 |
1.13 |
1.26 |
.01 |
.013 |
87 |
12.975 |
1.00 |
1.06 |
1.18 |
.01 |
.013 |
86 |
11.975 |
1.00 |
.99 |
1.10 |
.01 |
.013 |
85 |
10.975 |
1.00 |
.92 |
1.02 |
.01 |
.013 |
84 |
9.975 |
1.00 |
.85 |
.93 |
.01 |
.013 |
83 |
8.975 |
1.00 |
.78 |
.85 |
.01 |
.013 |
82 |
7.975 |
1.00 |
.70 |
.76 |
.01 |
.013 |
81 |
6.975 |
1.00 |
.62 |
.67 |
.01 |
.013 |
80 |
5.975 |
1.00 |
.55 |
.57 |
.02 |
.013 |
79 |
4.975 |
1.00 |
.47 |
.48 |
.02 |
.013 |
78 |
3.975 |
1.00 |
.38 |
.38 |
.02 |
.013 |
77 |
2.975 |
.99 |
.30 |
.27 |
.03 |
.013 |
76 |
1.975 |
.99 |
.21 |
.18 |
.08 |
.025 |
75 |
1.000 |
.92 |
.18 |
.14 |
.52 |
.225 |
74 |
.200 |
.48 |
.14 |
.18 |
.93 |
1.050 |
73 |
.025 |
.08 |
.19 |
.00 |
999.0 |
2.025 |
72 |
.013 |
.03 |
.28 |
.00 |
999.0 |
3.025 |
71 |
.013 |
.02 |
.40 |
.00 |
999.0 |
4.025 |
70 |
.013 |
.02 |
.51 |
.00 |
999.0 |
5.025 |
69 |
.013 |
.01 |
.62 |
.00 |
999.0 |
6.025 |
68 |
.013 |
.01 |
.73 |
.00 |
999.0 |
7.025 |
67 |
.013 |
.01 |
.84 |
.00 |
999.0 |
8.025 |
66 |
.013 |
.01 |
.95 |
.00 |
999.0 |
9.025 |
65 |
.013 |
.01 |
1.06 |
.00 |
999.0 |
10.025 |
64 |
.013 |
.01 |
1.17 |
.00 |
999.0 |
11.025 |
63 |
.013 |
.01 |
1.28 |
.00 |
999.0 |
12.025 |
62 |
.013 |
.01 |
1.40 |
.00 |
999.0 |
13.025 |
61 |
.013 |
.01 |
1.51 |
.00 |
999.0 |
14.025 |
60 |
.013 |
.01 |
1.63 |
.00 |
999.0 |
15.025 |
59 |
.013 |
.01 |
1.74 |
.00 |
999.0 |
16.025 |
58 |
.013 |
.01 |
1.86 |
.00 |
999.0 |
17.025 |
57 |
.013 |
.01 |
1.98 |
.00 |
999.0 |
18.025 |
56 |
.013 |
.00 |
2.10 |
.00 |
999.0 |
19.025 |
55 |
.013 |
.00 |
2.22 |
.00 |
999.0 |
20.025 |
54 |
.013 |
.00 |
2.35 |
.00 |
999.0 |
21.025 |
53 |
.013 |
.00 |
2.47 |
.00 |
999.0 |
22.025 |
52 |
.013 |
.00 |
2.60 |
.00 |
999.0 |
23.025 |
51 |
.013 |
.00 |
2.73 |
.00 |
999.0 |
24.025 |
50 |
.013 |
.00 |
2.86 |
.00 |
999.0 |
25.025 |
49 |
.013 |
.00 |
3.00 |
.00 |
999.0 |
26.025 |
48 |
.013 |
.00 |
3.13 |
.00 |
999.0 |
27.025 |
47 |
.013 |
.00 |
3.27 |
.00 |
999.0 |
28.025 |
46 |
.013 |
.00 |
3.42 |
.00 |
999.0 |
30.025 |
44 |
.013 |
.00 |
3.71 |
.00 |
999.0 |
32.025 |
42 |
.013 |
.00 |
4.02 |
.00 |
999.0 |
34.025 |
40 |
.013 |
.00 |
4.34 |
.00 |
999.0 |
36.025 |
38 |
.013 |
.00 |
4.67 |
.00 |
999.0 |
38.025 |
36 |
.013 |
.00 |
5.03 |