CBT Soybeans: Jan22 |
Wednesday, Dec 22 2021 |
Exp = 12/23/2021 Sett = 1328.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.34 |
.00 |
.00125 |
1600 |
2.71375 |
.99 |
1.38 |
1.30 |
.00 |
.00125 |
1590 |
2.61375 |
.99 |
1.34 |
1.26 |
.00 |
.00125 |
1580 |
2.51375 |
.99 |
1.30 |
1.22 |
.00 |
.00125 |
1570 |
2.41375 |
.99 |
1.25 |
1.17 |
.00 |
.00125 |
1560 |
2.31375 |
.99 |
1.21 |
1.13 |
.01 |
.00125 |
1550 |
2.21375 |
.99 |
1.17 |
1.09 |
.01 |
.00125 |
1540 |
2.11375 |
.99 |
1.13 |
1.05 |
.01 |
.00125 |
1530 |
2.01375 |
.99 |
1.08 |
1.00 |
.01 |
.00125 |
1520 |
1.91375 |
.99 |
1.04 |
.96 |
.01 |
.00125 |
1510 |
1.81375 |
.99 |
.99 |
.92 |
.01 |
.00125 |
1500 |
1.71375 |
.99 |
.95 |
.87 |
.01 |
.00125 |
1490 |
1.61375 |
.99 |
.90 |
.83 |
.01 |
.00125 |
1480 |
1.51375 |
.99 |
.85 |
.78 |
.01 |
.00125 |
1470 |
1.41375 |
.99 |
.81 |
.73 |
.01 |
.00125 |
1460 |
1.31375 |
.99 |
.76 |
.69 |
.01 |
.00125 |
1450 |
1.21375 |
.99 |
.71 |
.64 |
.01 |
.00125 |
1440 |
1.11375 |
.99 |
.66 |
.59 |
.01 |
.00125 |
1430 |
1.01375 |
.99 |
.61 |
.54 |
.01 |
.00125 |
1420 |
.91375 |
.99 |
.56 |
.49 |
.01 |
.00125 |
1410 |
.81375 |
.99 |
.51 |
.44 |
.01 |
.00125 |
1400 |
.71375 |
.99 |
.46 |
.39 |
.01 |
.00125 |
1390 |
.61375 |
.98 |
.40 |
.33 |
.02 |
.00125 |
1380 |
.51375 |
.98 |
.35 |
.28 |
.02 |
.00125 |
1370 |
.41375 |
.98 |
.29 |
.25 |
.04 |
.00250 |
1360 |
.31500 |
.96 |
.25 |
.23 |
.10 |
.00750 |
1350 |
.22000 |
.90 |
.24 |
.23 |
.24 |
.02250 |
1340 |
.13500 |
.76 |
.23 |
.23 |
.47 |
.05750 |
1330 |
.07000 |
.53 |
.23 |
.24 |
.71 |
.11875 |
1320 |
.03125 |
.30 |
.24 |
.24 |
.87 |
.19875 |
1310 |
.01125 |
.13 |
.24 |
.28 |
.93 |
.29375 |
1300 |
.00625 |
.07 |
.29 |
.32 |
.96 |
.39125 |
1290 |
.00375 |
.04 |
.33 |
.36 |
.98 |
.49000 |
1280 |
.00250 |
.03 |
.37 |
.42 |
.98 |
.59000 |
1270 |
.00250 |
.02 |
.43 |
.48 |
.98 |
.69000 |
1260 |
.00250 |
.02 |
.50 |
.49 |
.99 |
.78875 |
1250 |
.00125 |
.01 |
.51 |
.54 |
.99 |
.88875 |
1240 |
.00125 |
.01 |
.57 |
.60 |
.99 |
.98875 |
1230 |
.00125 |
.01 |
.62 |
.66 |
.99 |
1.08875 |
1220 |
.00125 |
.01 |
.68 |
.71 |
.99 |
1.18875 |
1210 |
.00125 |
.01 |
.74 |
.77 |
.99 |
1.28875 |
1200 |
.00125 |
.01 |
.80 |
.83 |
1.00 |
1.38875 |
1190 |
.00125 |
.01 |
.85 |
.88 |
1.00 |
1.48875 |
1180 |
.00125 |
.01 |
.91 |
.94 |
1.00 |
1.58875 |
1170 |
.00125 |
.01 |
.97 |
1.00 |
1.00 |
1.68875 |
1160 |
.00125 |
.01 |
1.03 |
1.05 |
1.00 |
1.78875 |
1150 |
.00125 |
.01 |
1.09 |
1.11 |
1.00 |
1.88875 |
1140 |
.00125 |
.00 |
1.15 |
1.17 |
1.00 |
1.98875 |
1130 |
.00125 |
.00 |
1.21 |
1.23 |
1.00 |
2.08875 |
1120 |
.00125 |
.00 |
1.26 |
1.29 |
1.00 |
2.18875 |
1110 |
.00125 |
.00 |
1.32 |
1.34 |
1.00 |
2.28875 |
1100 |
.00125 |
.00 |
1.38 |
1.40 |
1.00 |
2.38875 |
1090 |
.00125 |
.00 |
1.44 |
1.46 |
1.00 |
2.48875 |
1080 |
.00125 |
.00 |
1.51 |
1.52 |
1.00 |
2.58875 |
1070 |
.00125 |
.00 |
1.57 |
1.58 |
1.00 |
2.68875 |
1060 |
.00125 |
.00 |
1.63 |
1.65 |
1.00 |
2.78875 |
1050 |
.00125 |
.00 |
1.69 |
1.71 |
1.00 |
2.88875 |
1040 |
.00125 |
.00 |
1.75 |
1.77 |
1.00 |
2.98875 |
1030 |
.00125 |
.00 |
1.81 |
1.83 |
1.00 |
3.08875 |
1020 |
.00125 |
.00 |
1.88 |
1.89 |
1.00 |
3.18875 |
1010 |
.00125 |
.00 |
1.94 |