CME Lean Hogs: May22 |
Thursday, May 12 2022 |
Exp = 05/13/2022 Sett = 100.1 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.32 |
.00 |
.013 |
140 |
39.900 |
1.00 |
2.09 |
2.28 |
.00 |
.013 |
139 |
38.900 |
1.00 |
2.05 |
2.23 |
.00 |
.013 |
138 |
37.900 |
1.00 |
2.00 |
2.19 |
.00 |
.013 |
137 |
36.900 |
1.00 |
1.96 |
2.14 |
.00 |
.013 |
136 |
35.900 |
1.00 |
1.92 |
2.10 |
.00 |
.013 |
135 |
34.900 |
1.00 |
1.88 |
2.05 |
.00 |
.013 |
134 |
33.900 |
1.00 |
1.83 |
2.00 |
.00 |
.013 |
133 |
32.900 |
1.00 |
1.79 |
1.96 |
.00 |
.013 |
132 |
31.900 |
1.00 |
1.74 |
1.91 |
.00 |
.013 |
131 |
30.900 |
1.00 |
1.70 |
1.86 |
.00 |
.013 |
130 |
29.900 |
1.00 |
1.66 |
1.81 |
.00 |
.013 |
129 |
28.900 |
1.00 |
1.61 |
1.76 |
.00 |
.013 |
128 |
27.900 |
1.00 |
1.56 |
1.71 |
.00 |
.013 |
127 |
26.900 |
1.00 |
1.52 |
1.66 |
.00 |
.013 |
126 |
25.900 |
1.00 |
1.47 |
1.61 |
.00 |
.013 |
125 |
24.900 |
1.00 |
1.42 |
1.56 |
.01 |
.013 |
124 |
23.900 |
1.00 |
1.38 |
1.51 |
.01 |
.013 |
123 |
22.900 |
1.00 |
1.33 |
1.46 |
.01 |
.013 |
122 |
21.900 |
1.00 |
1.28 |
1.40 |
.01 |
.013 |
121 |
20.900 |
1.00 |
1.23 |
1.35 |
.01 |
.013 |
120 |
19.900 |
1.00 |
1.18 |
1.29 |
.01 |
.013 |
119 |
18.900 |
1.00 |
1.13 |
1.24 |
.01 |
.013 |
118 |
17.900 |
1.00 |
1.08 |
1.18 |
.01 |
.013 |
117 |
16.900 |
1.00 |
1.03 |
1.12 |
.01 |
.013 |
116 |
15.900 |
1.00 |
.98 |
1.07 |
.01 |
.013 |
115 |
14.900 |
1.00 |
.92 |
1.01 |
.01 |
.013 |
114 |
13.900 |
1.00 |
.87 |
.95 |
.01 |
.013 |
113 |
12.900 |
1.00 |
.82 |
.89 |
.01 |
.013 |
112 |
11.900 |
1.00 |
.76 |
.82 |
.01 |
.013 |
111 |
10.900 |
1.00 |
.71 |
.76 |
.01 |
.013 |
110 |
9.900 |
1.00 |
.65 |
.70 |
.01 |
.013 |
109 |
8.900 |
1.00 |
.59 |
.63 |
.01 |
.013 |
108 |
7.900 |
1.00 |
.53 |
.56 |
.01 |
.013 |
107 |
6.900 |
1.00 |
.48 |
.49 |
.01 |
.013 |
106 |
5.900 |
1.00 |
.41 |
.42 |
.02 |
.013 |
105 |
4.900 |
1.00 |
.35 |
.39 |
.03 |
.025 |
104 |
3.925 |
.97 |
.40 |
.31 |
.04 |
.025 |
103 |
2.925 |
.96 |
.31 |
.26 |
.08 |
.050 |
102 |
1.950 |
.92 |
.26 |
.15 |
.13 |
.050 |
101 |
.950 |
.87 |
.15 |
.08 |
.60 |
.225 |
100 |
.125 |
.40 |
.08 |
.14 |
.93 |
1.125 |
99 |
.025 |
.07 |
.15 |
.24 |
.96 |
2.125 |
98 |
.025 |
.05 |
.24 |
.00 |
999.0 |
3.100 |
97 |
.013 |
.02 |
.30 |
.00 |
999.0 |
4.100 |
96 |
.013 |
.02 |
.38 |
.00 |
999.0 |
5.100 |
95 |
.013 |
.01 |
.46 |
.00 |
999.0 |
6.100 |
94 |
.013 |
.01 |
.54 |
.00 |
999.0 |
7.100 |
93 |
.013 |
.01 |
.62 |
.00 |
999.0 |
8.100 |
92 |
.013 |
.01 |
.70 |
.00 |
999.0 |
9.100 |
91 |
.013 |
.01 |
.78 |
.00 |
999.0 |
10.100 |
90 |
.013 |
.01 |
.86 |
.00 |
999.0 |
11.100 |
89 |
.013 |
.01 |
.94 |
.00 |
999.0 |
12.100 |
88 |
.013 |
.01 |
1.01 |
.00 |
999.0 |
13.100 |
87 |
.013 |
.01 |
1.09 |
.00 |
999.0 |
14.100 |
86 |
.013 |
.01 |
1.17 |
.00 |
999.0 |
15.100 |
85 |
.013 |
.01 |
1.25 |
.00 |
999.0 |
16.100 |
84 |
.013 |
.01 |
1.34 |
.00 |
999.0 |
17.100 |
83 |
.013 |
.01 |
1.42 |
.00 |
999.0 |
18.100 |
82 |
.013 |
.00 |
1.50 |
.00 |
999.0 |
19.100 |
81 |
.013 |
.00 |
1.58 |
.00 |
999.0 |
20.100 |
80 |
.013 |
.00 |
1.67 |
.00 |
999.0 |
21.100 |
79 |
.013 |
.00 |
1.75 |
.00 |
999.0 |
22.100 |
78 |
.013 |
.00 |
1.83 |
.00 |
999.0 |
23.100 |
77 |
.013 |
.00 |
1.92 |
.00 |
999.0 |
24.100 |
76 |
.013 |
.00 |
2.01 |
.00 |
999.0 |
25.100 |
75 |
.013 |
.00 |
2.09 |
.00 |
999.0 |
26.100 |
74 |
.013 |
.00 |
2.18 |
.00 |
999.0 |
27.100 |
73 |
.013 |
.00 |
2.27 |
.00 |
999.0 |
28.100 |
72 |
.013 |
.00 |
2.36 |
.00 |
999.0 |
29.100 |
71 |
.013 |
.00 |
2.45 |
.00 |
999.0 |
30.100 |
70 |
.013 |
.00 |
2.55 |
.00 |
999.0 |
31.100 |
69 |
.013 |
.00 |
2.64 |
.00 |
999.0 |
32.100 |
68 |
.013 |
.00 |
2.74 |
.00 |
999.0 |
33.100 |
67 |
.013 |
.00 |
2.83 |
.00 |
999.0 |
34.100 |
66 |
.013 |
.00 |
2.93 |
.00 |
999.0 |
36.100 |
64 |
.013 |
.00 |
3.13 |
.00 |
999.0 |
38.100 |
62 |
.013 |
.00 |
3.33 |