CME Lean Hogs: Jly21 |
Wednesday, Jul 14 2021 |
Exp =  07/15/2021 Sett = 112.375 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.09 |
.00 |
.013 |
152 |
39.625 |
1.00 |
1.89 |
2.05 |
.00 |
.013 |
151 |
38.625 |
1.00 |
1.85 |
2.01 |
.00 |
.013 |
150 |
37.625 |
1.00 |
1.82 |
1.97 |
.00 |
.013 |
149 |
36.625 |
1.00 |
1.78 |
1.93 |
.00 |
.013 |
148 |
35.625 |
1.00 |
1.74 |
1.89 |
.00 |
.013 |
147 |
34.625 |
1.00 |
1.70 |
1.84 |
.00 |
.013 |
146 |
33.625 |
1.00 |
1.66 |
1.80 |
.00 |
.013 |
145 |
32.625 |
1.00 |
1.62 |
1.76 |
.00 |
.013 |
144 |
31.625 |
1.00 |
1.58 |
1.71 |
.00 |
.013 |
143 |
30.625 |
1.00 |
1.54 |
1.67 |
.00 |
.013 |
142 |
29.625 |
1.00 |
1.49 |
1.62 |
.00 |
.013 |
141 |
28.625 |
1.00 |
1.45 |
1.58 |
.00 |
.013 |
140 |
27.625 |
1.00 |
1.41 |
1.53 |
.00 |
.013 |
139 |
26.625 |
1.00 |
1.37 |
1.49 |
.00 |
.013 |
138 |
25.625 |
1.00 |
1.33 |
1.44 |
.00 |
.013 |
137 |
24.625 |
1.00 |
1.28 |
1.39 |
.00 |
.013 |
136 |
23.625 |
1.00 |
1.24 |
1.35 |
.01 |
.013 |
135 |
22.625 |
1.00 |
1.19 |
1.30 |
.01 |
.013 |
134 |
21.625 |
1.00 |
1.15 |
1.25 |
.01 |
.013 |
133 |
20.625 |
1.00 |
1.10 |
1.20 |
.01 |
.013 |
132 |
19.625 |
1.00 |
1.06 |
1.15 |
.01 |
.013 |
131 |
18.625 |
1.00 |
1.01 |
1.10 |
.01 |
.013 |
130 |
17.625 |
1.00 |
.97 |
1.05 |
.01 |
.013 |
129 |
16.625 |
1.00 |
.92 |
.99 |
.01 |
.013 |
128 |
15.625 |
1.00 |
.87 |
.94 |
.01 |
.013 |
127 |
14.625 |
1.00 |
.82 |
.89 |
.01 |
.013 |
126 |
13.625 |
1.00 |
.78 |
.83 |
.01 |
.013 |
125 |
12.625 |
1.00 |
.73 |
.78 |
.01 |
.013 |
124 |
11.625 |
1.00 |
.68 |
.72 |
.01 |
.013 |
123 |
10.625 |
1.00 |
.63 |
.67 |
.01 |
.013 |
122 |
9.625 |
1.00 |
.57 |
.61 |
.01 |
.013 |
121 |
8.625 |
1.00 |
.52 |
.55 |
.01 |
.013 |
120 |
7.625 |
1.00 |
.47 |
.49 |
.01 |
.013 |
119 |
6.625 |
1.00 |
.41 |
.42 |
.01 |
.013 |
118 |
5.625 |
1.00 |
.36 |
.36 |
.02 |
.013 |
117 |
4.625 |
.99 |
.30 |
.29 |
.02 |
.013 |
116 |
3.625 |
.99 |
.25 |
.22 |
.03 |
.013 |
115 |
2.625 |
.99 |
.18 |
.15 |
.04 |
.013 |
114 |
1.625 |
.99 |
.12 |
.08 |
.11 |
.025 |
113 |
.650 |
.89 |
.09 |
.09 |
.77 |
.450 |
112 |
.075 |
.24 |
.09 |
.15 |
.94 |
1.400 |
111 |
.025 |
.06 |
.15 |
.23 |
.96 |
2.400 |
110 |
.025 |
.04 |
.24 |
.00 |
999.0 |
3.375 |
109 |
.013 |
.02 |
.29 |
.00 |
999.0 |
4.375 |
108 |
.013 |
.02 |
.36 |
.00 |
999.0 |
5.375 |
107 |
.013 |
.01 |
.43 |
.00 |
999.0 |
6.375 |
106 |
.013 |
.01 |
.50 |
.00 |
999.0 |
7.375 |
105 |
.013 |
.01 |
.57 |
.00 |
999.0 |
8.375 |
104 |
.013 |
.01 |
.64 |
.00 |
999.0 |
9.375 |
103 |
.013 |
.01 |
.71 |
.00 |
999.0 |
10.375 |
102 |
.013 |
.01 |
.78 |
.00 |
999.0 |
11.375 |
101 |
.013 |
.01 |
.85 |
.00 |
999.0 |
12.375 |
100 |
.013 |
.01 |
.92 |
.00 |
999.0 |
13.375 |
99 |
.013 |
.01 |
.99 |
.00 |
999.0 |
14.375 |
98 |
.013 |
.01 |
1.06 |
.00 |
999.0 |
15.375 |
97 |
.013 |
.01 |
1.13 |
.00 |
999.0 |
16.375 |
96 |
.013 |
.01 |
1.20 |
.00 |
999.0 |
17.375 |
95 |
.013 |
.01 |
1.27 |
.00 |
999.0 |
18.375 |
94 |
.013 |
.00 |
1.34 |
.00 |
999.0 |
19.375 |
93 |
.013 |
.00 |
1.41 |
.00 |
999.0 |
20.375 |
92 |
.013 |
.00 |
1.48 |
.00 |
999.0 |
21.375 |
91 |
.013 |
.00 |
1.56 |
.00 |
999.0 |
22.375 |
90 |
.013 |
.00 |
1.63 |
.00 |
999.0 |
23.375 |
89 |
.013 |
.00 |
1.70 |
.00 |
999.0 |
24.375 |
88 |
.013 |
.00 |
1.78 |
.00 |
999.0 |
25.375 |
87 |
.013 |
.00 |
1.86 |
.00 |
999.0 |
26.375 |
86 |
.013 |
.00 |
1.93 |
.00 |
999.0 |
27.375 |
85 |
.013 |
.00 |
2.01 |
.00 |
999.0 |
28.375 |
84 |
.013 |
.00 |
2.09 |
.00 |
999.0 |
29.375 |
83 |
.013 |
.00 |
2.16 |
.00 |
999.0 |
30.375 |
82 |
.013 |
.00 |
2.24 |
.00 |
999.0 |
31.375 |
81 |
.013 |
.00 |
2.32 |
.00 |
999.0 |
32.375 |
80 |
.013 |
.00 |
2.40 |
.00 |
999.0 |
33.375 |
79 |
.013 |
.00 |
2.48 |
.00 |
999.0 |
34.375 |
78 |
.013 |
.00 |
2.57 |
.00 |
999.0 |
35.375 |
77 |
.013 |
.00 |
2.65 |
.00 |
999.0 |
36.375 |
76 |
.013 |
.00 |
2.73 |
.00 |
999.0 |
37.375 |
75 |
.013 |
.00 |
2.82 |
.00 |
999.0 |
38.375 |
74 |
.013 |
.00 |
2.90 |