CME Lean Hogs: Jly22 |
Thursday, Jul 14 2022 |
Exp =  07/15/2022 Sett = 114.925 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.03 |
.00 |
.013 |
154 |
39.075 |
1.00 |
1.84 |
1.95 |
.00 |
.013 |
152 |
37.075 |
1.00 |
1.76 |
1.91 |
.00 |
.013 |
151 |
36.075 |
1.00 |
1.72 |
1.87 |
.00 |
.013 |
150 |
35.075 |
1.00 |
1.68 |
1.83 |
.00 |
.013 |
149 |
34.075 |
1.00 |
1.65 |
1.78 |
.00 |
.013 |
148 |
33.075 |
1.00 |
1.61 |
1.74 |
.00 |
.013 |
147 |
32.075 |
1.00 |
1.57 |
1.70 |
.00 |
.013 |
146 |
31.075 |
1.00 |
1.53 |
1.65 |
.00 |
.013 |
145 |
30.075 |
1.00 |
1.49 |
1.61 |
.00 |
.013 |
144 |
29.075 |
1.00 |
1.44 |
1.57 |
.00 |
.013 |
143 |
28.075 |
1.00 |
1.40 |
1.52 |
.00 |
.013 |
142 |
27.075 |
1.00 |
1.36 |
1.48 |
.00 |
.013 |
141 |
26.075 |
1.00 |
1.32 |
1.43 |
.00 |
.013 |
140 |
25.075 |
1.00 |
1.28 |
1.39 |
.00 |
.013 |
139 |
24.075 |
1.00 |
1.23 |
1.34 |
.01 |
.013 |
138 |
23.075 |
1.00 |
1.19 |
1.29 |
.01 |
.013 |
137 |
22.075 |
1.00 |
1.15 |
1.24 |
.01 |
.013 |
136 |
21.075 |
1.00 |
1.10 |
1.20 |
.01 |
.013 |
135 |
20.075 |
1.00 |
1.06 |
1.15 |
.01 |
.013 |
134 |
19.075 |
1.00 |
1.01 |
1.10 |
.01 |
.013 |
133 |
18.075 |
1.00 |
.97 |
1.05 |
.01 |
.013 |
132 |
17.075 |
1.00 |
.92 |
1.00 |
.01 |
.013 |
131 |
16.075 |
1.00 |
.88 |
.95 |
.01 |
.013 |
130 |
15.075 |
1.00 |
.83 |
.89 |
.01 |
.013 |
129 |
14.075 |
1.00 |
.78 |
.84 |
.01 |
.013 |
128 |
13.075 |
1.00 |
.73 |
.79 |
.01 |
.013 |
127 |
12.075 |
1.00 |
.69 |
.73 |
.01 |
.013 |
126 |
11.075 |
1.00 |
.64 |
.68 |
.01 |
.013 |
125 |
10.075 |
1.00 |
.59 |
.62 |
.01 |
.013 |
124 |
9.075 |
1.00 |
.54 |
.56 |
.01 |
.013 |
123 |
8.075 |
1.00 |
.48 |
.50 |
.01 |
.013 |
122 |
7.075 |
1.00 |
.43 |
.44 |
.01 |
.013 |
121 |
6.075 |
1.00 |
.38 |
.38 |
.02 |
.013 |
120 |
5.075 |
.99 |
.32 |
.32 |
.02 |
.013 |
119 |
4.075 |
.99 |
.27 |
.25 |
.02 |
.013 |
118 |
3.075 |
.99 |
.21 |
.18 |
.03 |
.013 |
117 |
2.075 |
.99 |
.15 |
.12 |
.08 |
.025 |
116 |
1.100 |
.92 |
.13 |
.06 |
.42 |
.100 |
115 |
.175 |
.58 |
.06 |
.11 |
.92 |
.950 |
114 |
.025 |
.08 |
.11 |
.00 |
999.0 |
1.925 |
113 |
.013 |
.03 |
.17 |
.00 |
999.0 |
2.925 |
112 |
.013 |
.02 |
.25 |
.00 |
999.0 |
3.925 |
111 |
.013 |
.02 |
.32 |
.00 |
999.0 |
4.925 |
110 |
.013 |
.02 |
.39 |
.00 |
999.0 |
5.925 |
109 |
.013 |
.01 |
.46 |
.00 |
999.0 |
6.925 |
108 |
.013 |
.01 |
.53 |
.00 |
999.0 |
7.925 |
107 |
.013 |
.01 |
.59 |
.00 |
999.0 |
8.925 |
106 |
.013 |
.01 |
.66 |
.00 |
999.0 |
9.925 |
105 |
.013 |
.01 |
.73 |
.00 |
999.0 |
10.925 |
104 |
.013 |
.01 |
.80 |
.00 |
999.0 |
11.925 |
103 |
.013 |
.01 |
.86 |
.00 |
999.0 |
12.925 |
102 |
.013 |
.01 |
.93 |
.00 |
999.0 |
13.925 |
101 |
.013 |
.01 |
1.00 |
.00 |
999.0 |
14.925 |
100 |
.013 |
.01 |
1.07 |
.00 |
999.0 |
15.925 |
99 |
.013 |
.01 |
1.14 |
.00 |
999.0 |
16.925 |
98 |
.013 |
.01 |
1.21 |
.00 |
999.0 |
17.925 |
97 |
.013 |
.01 |
1.28 |
.00 |
999.0 |
18.925 |
96 |
.013 |
.00 |
1.35 |
.00 |
999.0 |
19.925 |
95 |
.013 |
.00 |
1.42 |
.00 |
999.0 |
20.925 |
94 |
.013 |
.00 |
1.49 |
.00 |
999.0 |
21.925 |
93 |
.013 |
.00 |
1.56 |
.00 |
999.0 |
22.925 |
92 |
.013 |
.00 |
1.63 |
.00 |
999.0 |
23.925 |
91 |
.013 |
.00 |
1.70 |
.00 |
999.0 |
24.925 |
90 |
.013 |
.00 |
1.78 |
.00 |
999.0 |
25.925 |
89 |
.013 |
.00 |
1.85 |
.00 |
999.0 |
26.925 |
88 |
.013 |
.00 |
1.92 |
.00 |
999.0 |
27.925 |
87 |
.013 |
.00 |
2.00 |
.00 |
999.0 |
28.925 |
86 |
.013 |
.00 |
2.07 |
.00 |
999.0 |
29.925 |
85 |
.013 |
.00 |
2.15 |
.00 |
999.0 |
30.925 |
84 |
.013 |
.00 |
2.23 |
.00 |
999.0 |
31.925 |
83 |
.013 |
.00 |
2.30 |
.00 |
999.0 |
32.925 |
82 |
.013 |
.00 |
2.38 |
.00 |
999.0 |
33.925 |
81 |
.013 |
.00 |
2.46 |
.00 |
999.0 |
34.925 |
80 |
.013 |
.00 |
2.54 |
.00 |
999.0 |
35.925 |
79 |
.013 |
.00 |
2.62 |
.00 |
999.0 |
36.925 |
78 |
.013 |
.00 |
2.70 |
.00 |
999.0 |
37.925 |
77 |
.013 |
.00 |
2.79 |
.00 |
999.0 |
38.925 |
76 |
.013 |
.00 |
2.87 |
.00 |
999.0 |
39.925 |
75 |
.013 |
.00 |
2.96 |