CBT Soybeans: Mar21 |
Thursday, Feb 18 2021 |
Exp = 02/19/2021 Sett = 1375 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.11 |
.01 |
.00125 |
1600 |
2.25125 |
.99 |
1.15 |
1.07 |
.01 |
.00125 |
1590 |
2.15125 |
.99 |
1.11 |
1.03 |
.01 |
.00125 |
1580 |
2.05125 |
.99 |
1.06 |
.99 |
.01 |
.00125 |
1570 |
1.95125 |
.99 |
1.02 |
.95 |
.01 |
.00125 |
1560 |
1.85125 |
.99 |
.98 |
.90 |
.01 |
.00125 |
1550 |
1.75125 |
.99 |
.93 |
.86 |
.01 |
.00125 |
1540 |
1.65125 |
.99 |
.89 |
.82 |
.01 |
.00125 |
1530 |
1.55125 |
.99 |
.84 |
.77 |
.01 |
.00125 |
1520 |
1.45125 |
.99 |
.80 |
.73 |
.01 |
.00125 |
1510 |
1.35125 |
.99 |
.75 |
.68 |
.01 |
.00125 |
1500 |
1.25125 |
.99 |
.71 |
.64 |
.01 |
.00125 |
1490 |
1.15125 |
.99 |
.66 |
.59 |
.01 |
.00125 |
1480 |
1.05125 |
.99 |
.61 |
.54 |
.01 |
.00125 |
1470 |
.95125 |
.99 |
.56 |
.49 |
.01 |
.00125 |
1460 |
.85125 |
.99 |
.51 |
.49 |
.02 |
.00250 |
1450 |
.75250 |
.98 |
.50 |
.43 |
.02 |
.00250 |
1440 |
.65250 |
.98 |
.44 |
.38 |
.02 |
.00250 |
1430 |
.55250 |
.97 |
.39 |
.34 |
.04 |
.00375 |
1420 |
.45375 |
.96 |
.35 |
.31 |
.06 |
.00625 |
1410 |
.35625 |
.93 |
.32 |
.27 |
.11 |
.01000 |
1400 |
.26000 |
.89 |
.28 |
.23 |
.18 |
.01625 |
1390 |
.16625 |
.81 |
.23 |
.21 |
.37 |
.03750 |
1380 |
.08750 |
.63 |
.21 |
.21 |
.63 |
.09000 |
1370 |
.04000 |
.37 |
.22 |
.24 |
.81 |
.16875 |
1360 |
.01875 |
.19 |
.24 |
.27 |
.91 |
.25875 |
1350 |
.00875 |
.10 |
.27 |
.30 |
.95 |
.35500 |
1340 |
.00500 |
.05 |
.31 |
.35 |
.97 |
.45375 |
1330 |
.00375 |
.04 |
.36 |
.38 |
.98 |
.55250 |
1320 |
.00250 |
.02 |
.39 |
.45 |
.98 |
.65250 |
1310 |
.00250 |
.02 |
.46 |
.45 |
.99 |
.75125 |
1300 |
.00125 |
.01 |
.47 |
.50 |
.99 |
.85125 |
1290 |
.00125 |
.01 |
.52 |
.56 |
.99 |
.95125 |
1280 |
.00125 |
.01 |
.58 |
.61 |
.99 |
1.05125 |
1270 |
.00125 |
.01 |
.64 |
.67 |
.99 |
1.15125 |
1260 |
.00125 |
.01 |
.69 |
.72 |
.99 |
1.25125 |
1250 |
.00125 |
.01 |
.75 |
.77 |
.99 |
1.35125 |
1240 |
.00125 |
.01 |
.80 |
.83 |
1.00 |
1.45125 |
1230 |
.00125 |
.01 |
.86 |
.88 |
1.00 |
1.55125 |
1220 |
.00125 |
.01 |
.91 |
.94 |
1.00 |
1.65125 |
1210 |
.00125 |
.01 |
.97 |
.99 |
1.00 |
1.75125 |
1200 |
.00125 |
.01 |
1.03 |
1.05 |
1.00 |
1.85125 |
1190 |
.00125 |
.01 |
1.08 |
1.10 |
1.00 |
1.95125 |
1180 |
.00125 |
.00 |
1.14 |
1.16 |
1.00 |
2.05125 |
1170 |
.00125 |
.00 |
1.20 |
1.22 |
1.00 |
2.15125 |
1160 |
.00125 |
.00 |
1.25 |
1.27 |
1.00 |
2.25125 |
1150 |
.00125 |
.00 |
1.31 |
1.33 |
1.00 |
2.35125 |
1140 |
.00125 |
.00 |
1.37 |
1.39 |
1.00 |
2.45125 |
1130 |
.00125 |
.00 |
1.43 |
1.44 |
1.00 |
2.55125 |
1120 |
.00125 |
.00 |
1.49 |
1.50 |
1.00 |
2.65125 |
1110 |
.00125 |
.00 |
1.54 |
1.56 |
1.00 |
2.75125 |
1100 |
.00125 |
.00 |
1.60 |
1.62 |
1.00 |
2.85125 |
1090 |
.00125 |
.00 |
1.66 |
1.68 |
1.00 |
2.95125 |
1080 |
.00125 |
.00 |
1.72 |
1.74 |
1.00 |
3.05125 |
1070 |
.00125 |
.00 |
1.78 |
1.80 |
1.00 |
3.15125 |
1060 |
.00125 |
.00 |
1.84 |
1.86 |
1.00 |
3.25125 |
1050 |
.00125 |
.00 |
1.91 |
1.92 |
1.00 |
3.35125 |
1040 |
.00125 |
.00 |
1.97 |
1.98 |
1.00 |
3.45125 |
1030 |
.00125 |
.00 |
2.03 |
2.04 |
1.00 |
3.55125 |
1020 |
.00125 |
.00 |
2.09 |
2.10 |
1.00 |
3.65125 |
1010 |
.00125 |
.00 |
2.15 |