CME Lean Hogs: Dec20 |
Friday, Dec 11 2020 |
Exp =  12/14/2020 Sett = 64.675 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.33 |
.00 |
.013 |
104 |
39.325 |
1.00 |
2.17 |
2.25 |
.00 |
.013 |
102 |
37.325 |
1.00 |
2.08 |
2.16 |
.00 |
.013 |
100 |
35.325 |
1.00 |
2.00 |
2.07 |
.00 |
.013 |
98 |
33.325 |
1.00 |
1.91 |
1.98 |
.00 |
.013 |
96 |
31.325 |
1.00 |
1.82 |
1.89 |
.00 |
.013 |
94 |
29.325 |
1.00 |
1.73 |
1.79 |
.00 |
.013 |
92 |
27.325 |
1.00 |
1.64 |
1.69 |
.01 |
.013 |
90 |
25.325 |
1.00 |
1.55 |
1.59 |
.01 |
.013 |
88 |
23.325 |
1.00 |
1.45 |
1.54 |
.01 |
.013 |
87 |
22.325 |
1.00 |
1.40 |
1.49 |
.01 |
.013 |
86 |
21.325 |
1.00 |
1.35 |
1.43 |
.01 |
.013 |
85 |
20.325 |
1.00 |
1.30 |
1.38 |
.01 |
.013 |
84 |
19.325 |
1.00 |
1.25 |
1.32 |
.01 |
.013 |
83 |
18.325 |
1.00 |
1.19 |
1.27 |
.01 |
.013 |
82 |
17.325 |
1.00 |
1.14 |
1.21 |
.01 |
.013 |
81 |
16.325 |
1.00 |
1.09 |
1.15 |
.01 |
.013 |
80 |
15.325 |
1.00 |
1.03 |
1.09 |
.01 |
.013 |
79 |
14.325 |
1.00 |
.98 |
1.03 |
.01 |
.013 |
78 |
13.325 |
1.00 |
.92 |
.97 |
.01 |
.013 |
77 |
12.325 |
1.00 |
.86 |
.91 |
.01 |
.013 |
76 |
11.325 |
1.00 |
.80 |
.84 |
.01 |
.013 |
75 |
10.325 |
1.00 |
.74 |
.77 |
.01 |
.013 |
74 |
9.325 |
1.00 |
.68 |
.71 |
.01 |
.013 |
73 |
8.325 |
1.00 |
.62 |
.64 |
.01 |
.013 |
72 |
7.325 |
1.00 |
.55 |
.56 |
.01 |
.013 |
71 |
6.325 |
.99 |
.49 |
.49 |
.02 |
.013 |
70 |
5.325 |
.99 |
.42 |
.41 |
.02 |
.013 |
69 |
4.325 |
.99 |
.35 |
.33 |
.02 |
.013 |
68 |
3.325 |
.99 |
.28 |
.25 |
.03 |
.013 |
67 |
2.325 |
.99 |
.21 |
.16 |
.04 |
.013 |
66 |
1.325 |
.98 |
.13 |
.10 |
.26 |
.075 |
65 |
.400 |
.74 |
.10 |
.13 |
.86 |
.725 |
64 |
.050 |
.15 |
.14 |
.22 |
.95 |
1.700 |
63 |
.025 |
.05 |
.22 |
.00 |
999.0 |
2.675 |
62 |
.013 |
.02 |
.29 |
.00 |
999.0 |
3.675 |
61 |
.013 |
.02 |
.38 |
.00 |
999.0 |
4.675 |
60 |
.013 |
.02 |
.47 |
.00 |
999.0 |
5.675 |
59 |
.013 |
.01 |
.56 |
.00 |
999.0 |
6.675 |
58 |
.013 |
.01 |
.65 |
.00 |
999.0 |
7.675 |
57 |
.013 |
.01 |
.74 |
.00 |
999.0 |
8.675 |
56 |
.013 |
.01 |
.84 |
.00 |
999.0 |
9.675 |
55 |
.013 |
.01 |
.93 |
.00 |
999.0 |
10.675 |
54 |
.013 |
.01 |
1.02 |
.00 |
999.0 |
11.675 |
53 |
.013 |
.01 |
1.11 |
.00 |
999.0 |
12.675 |
52 |
.013 |
.01 |
1.21 |
.00 |
999.0 |
13.675 |
51 |
.013 |
.01 |
1.30 |
.00 |
999.0 |
14.675 |
50 |
.013 |
.01 |
1.40 |
.00 |
999.0 |
15.675 |
49 |
.013 |
.01 |
1.50 |
.00 |
999.0 |
16.675 |
48 |
.013 |
.01 |
1.60 |
.00 |
999.0 |
17.675 |
47 |
.013 |
.00 |
1.70 |
.00 |
999.0 |
18.675 |
46 |
.013 |
.00 |
1.81 |
.00 |
999.0 |
19.675 |
45 |
.013 |
.00 |
1.91 |
.00 |
999.0 |
20.675 |
44 |
.013 |
.00 |
2.02 |
.00 |
999.0 |
21.675 |
43 |
.013 |
.00 |
2.13 |
.00 |
999.0 |
22.675 |
42 |
.013 |
.00 |
2.24 |
.00 |
999.0 |
23.675 |
41 |
.013 |
.00 |
2.36 |
.00 |
999.0 |
24.675 |
40 |
.013 |
.00 |
2.47 |
.00 |
999.0 |
25.675 |
39 |
.013 |
.00 |
2.59 |
.00 |
999.0 |
26.675 |
38 |
.013 |
.00 |
2.71 |
.00 |
999.0 |
28.675 |
36 |
.013 |
.00 |
2.97 |
.00 |
999.0 |
30.675 |
34 |
.013 |
.00 |
3.24 |
.00 |
999.0 |
32.675 |
32 |
.013 |
.00 |
3.52 |
.00 |
999.0 |
34.675 |
30 |
.013 |
.00 |
3.82 |
.00 |
999.0 |
36.675 |
28 |
.013 |
.00 |
4.15 |
.00 |
999.0 |
38.675 |
26 |
.013 |
.00 |
4.49 |