CME Lean Hogs: Oct20 |
Tuesday, Oct 13 2020 |
Exp =  10/14/2020 Sett = 77.8 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.78 |
.00 |
.013 |
116 |
38.200 |
1.00 |
2.46 |
2.67 |
.00 |
.013 |
114 |
36.200 |
1.00 |
2.36 |
2.56 |
.00 |
.013 |
112 |
34.200 |
1.00 |
2.25 |
2.45 |
.00 |
.013 |
110 |
32.200 |
1.00 |
2.15 |
2.33 |
.00 |
.013 |
108 |
30.200 |
1.00 |
2.04 |
2.22 |
.00 |
.013 |
106 |
28.200 |
1.00 |
1.94 |
2.10 |
.00 |
.013 |
104 |
26.200 |
1.00 |
1.82 |
1.97 |
.01 |
.013 |
102 |
24.200 |
1.00 |
1.71 |
1.85 |
.01 |
.013 |
100 |
22.200 |
1.00 |
1.59 |
1.71 |
.01 |
.013 |
98 |
20.200 |
1.00 |
1.48 |
1.65 |
.01 |
.013 |
97 |
19.200 |
1.00 |
1.42 |
1.58 |
.01 |
.013 |
96 |
18.200 |
1.00 |
1.35 |
1.51 |
.01 |
.013 |
95 |
17.200 |
1.00 |
1.29 |
1.44 |
.01 |
.013 |
94 |
16.200 |
1.00 |
1.23 |
1.37 |
.01 |
.013 |
93 |
15.200 |
1.00 |
1.16 |
1.30 |
.01 |
.013 |
92 |
14.200 |
1.00 |
1.10 |
1.22 |
.01 |
.013 |
91 |
13.200 |
1.00 |
1.03 |
1.15 |
.01 |
.013 |
90 |
12.200 |
1.00 |
.97 |
1.07 |
.01 |
.013 |
89 |
11.200 |
1.00 |
.90 |
.99 |
.01 |
.013 |
88 |
10.200 |
1.00 |
.83 |
.91 |
.01 |
.013 |
87 |
9.200 |
1.00 |
.76 |
.83 |
.01 |
.013 |
86 |
8.200 |
1.00 |
.69 |
.74 |
.01 |
.013 |
85 |
7.200 |
1.00 |
.61 |
.66 |
.01 |
.013 |
84 |
6.200 |
1.00 |
.54 |
.57 |
.02 |
.013 |
83 |
5.200 |
1.00 |
.46 |
.48 |
.02 |
.013 |
82 |
4.200 |
1.00 |
.38 |
.38 |
.02 |
.013 |
81 |
3.200 |
.99 |
.30 |
.28 |
.03 |
.013 |
80 |
2.200 |
.99 |
.22 |
.17 |
.04 |
.013 |
79 |
1.200 |
.99 |
.13 |
.13 |
.35 |
.125 |
78 |
.325 |
.64 |
.13 |
.14 |
.92 |
.825 |
77 |
.025 |
.09 |
.15 |
.00 |
999.0 |
1.800 |
76 |
.013 |
.03 |
.24 |
.00 |
999.0 |
2.800 |
75 |
.013 |
.02 |
.35 |
.00 |
999.0 |
3.800 |
74 |
.013 |
.02 |
.46 |
.00 |
999.0 |
4.800 |
73 |
.013 |
.02 |
.57 |
.00 |
999.0 |
5.800 |
72 |
.013 |
.01 |
.67 |
.00 |
999.0 |
6.800 |
71 |
.013 |
.01 |
.77 |
.00 |
999.0 |
7.800 |
70 |
.013 |
.01 |
.88 |
.00 |
999.0 |
8.800 |
69 |
.013 |
.01 |
.98 |
.00 |
999.0 |
9.800 |
68 |
.013 |
.01 |
1.09 |
.00 |
999.0 |
10.800 |
67 |
.013 |
.01 |
1.19 |
.00 |
999.0 |
11.800 |
66 |
.013 |
.01 |
1.30 |
.00 |
999.0 |
12.800 |
65 |
.013 |
.01 |
1.41 |
.00 |
999.0 |
13.800 |
64 |
.013 |
.01 |
1.51 |
.00 |
999.0 |
14.800 |
63 |
.013 |
.01 |
1.62 |
.00 |
999.0 |
15.800 |
62 |
.013 |
.01 |
1.73 |
.00 |
999.0 |
16.800 |
61 |
.013 |
.01 |
1.84 |
.00 |
999.0 |
17.800 |
60 |
.013 |
.00 |
1.96 |
.00 |
999.0 |
18.800 |
59 |
.013 |
.00 |
2.07 |
.00 |
999.0 |
19.800 |
58 |
.013 |
.00 |
2.19 |
.00 |
999.0 |
20.800 |
57 |
.013 |
.00 |
2.30 |
.00 |
999.0 |
21.800 |
56 |
.013 |
.00 |
2.42 |
.00 |
999.0 |
22.800 |
55 |
.013 |
.00 |
2.54 |
.00 |
999.0 |
23.800 |
54 |
.013 |
.00 |
2.67 |
.00 |
999.0 |
24.800 |
53 |
.013 |
.00 |
2.79 |
.00 |
999.0 |
25.800 |
52 |
.013 |
.00 |
2.92 |
.00 |
999.0 |
26.800 |
51 |
.013 |
.00 |
3.05 |
.00 |
999.0 |
27.800 |
50 |
.013 |
.00 |
3.18 |
.00 |
999.0 |
28.800 |
49 |
.013 |
.00 |
3.31 |
.00 |
999.0 |
29.800 |
48 |
.013 |
.00 |
3.45 |
.00 |
999.0 |
30.800 |
47 |
.013 |
.00 |
3.58 |
.00 |
999.0 |
31.800 |
46 |
.013 |
.00 |
3.73 |
.00 |
999.0 |
32.800 |
45 |
.013 |
.00 |
3.87 |
.00 |
999.0 |
33.800 |
44 |
.013 |
.00 |
4.02 |
.00 |
999.0 |
34.800 |
43 |
.013 |
.00 |
4.17 |
.00 |
999.0 |
35.800 |
42 |
.013 |
.00 |
4.32 |
.00 |
999.0 |
36.800 |
41 |
.013 |
.00 |
4.48 |
.00 |
999.0 |
37.800 |
40 |
.013 |
.00 |
4.64 |
.00 |
999.0 |
38.800 |
39 |
.013 |
.00 |
4.80 |
.00 |
999.0 |
39.800 |
38 |
.013 |
.00 |
4.97 |