CBT Soybeans: May21 |
Thursday, Apr 22 2021 |
Exp = 04/23/2021 Sett = 1533.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.16 |
.00 |
.00125 |
1800 |
2.66875 |
.99 |
1.20 |
1.12 |
.00 |
.00125 |
1790 |
2.56875 |
.99 |
1.16 |
1.08 |
.00 |
.00125 |
1780 |
2.46875 |
.99 |
1.12 |
1.05 |
.00 |
.00125 |
1770 |
2.36875 |
.99 |
1.09 |
1.01 |
.01 |
.00125 |
1760 |
2.26875 |
.99 |
1.05 |
.97 |
.01 |
.00125 |
1750 |
2.16875 |
.99 |
1.01 |
.94 |
.01 |
.00125 |
1740 |
2.06875 |
.99 |
.97 |
.90 |
.01 |
.00125 |
1730 |
1.96875 |
.99 |
.93 |
.86 |
.01 |
.00125 |
1720 |
1.86875 |
.99 |
.89 |
.82 |
.01 |
.00125 |
1710 |
1.76875 |
.99 |
.85 |
.78 |
.01 |
.00125 |
1700 |
1.66875 |
.99 |
.81 |
.74 |
.01 |
.00125 |
1690 |
1.56875 |
.99 |
.77 |
.70 |
.01 |
.00125 |
1680 |
1.46875 |
.99 |
.73 |
.66 |
.01 |
.00125 |
1670 |
1.36875 |
.99 |
.69 |
.62 |
.01 |
.00125 |
1660 |
1.26875 |
.99 |
.65 |
.58 |
.01 |
.00125 |
1650 |
1.16875 |
.99 |
.60 |
.54 |
.01 |
.00125 |
1640 |
1.06875 |
.99 |
.56 |
.49 |
.01 |
.00125 |
1630 |
.96875 |
.99 |
.51 |
.50 |
.02 |
.00250 |
1620 |
.87000 |
.98 |
.51 |
.45 |
.02 |
.00250 |
1610 |
.77000 |
.98 |
.46 |
.43 |
.03 |
.00375 |
1600 |
.67125 |
.97 |
.43 |
.39 |
.04 |
.00500 |
1590 |
.57250 |
.96 |
.40 |
.37 |
.06 |
.00750 |
1580 |
.47500 |
.94 |
.37 |
.34 |
.09 |
.01125 |
1570 |
.37875 |
.91 |
.34 |
.32 |
.15 |
.02000 |
1560 |
.28750 |
.85 |
.32 |
.31 |
.26 |
.03875 |
1550 |
.20625 |
.74 |
.32 |
.31 |
.40 |
.06875 |
1540 |
.13625 |
.60 |
.31 |
.31 |
.56 |
.11500 |
1530 |
.08250 |
.44 |
.31 |
.31 |
.71 |
.17875 |
1520 |
.04625 |
.29 |
.31 |
.32 |
.82 |
.25750 |
1510 |
.02500 |
.18 |
.32 |
.33 |
.90 |
.34500 |
1500 |
.01250 |
.10 |
.33 |
.34 |
.95 |
.43875 |
1490 |
.00625 |
.05 |
.34 |
.33 |
.98 |
.53500 |
1480 |
.00250 |
.02 |
.34 |
.34 |
.99 |
.63375 |
1470 |
.00125 |
.01 |
.36 |
.39 |
.99 |
.73375 |
1460 |
.00125 |
.01 |
.41 |
.44 |
.99 |
.83375 |
1450 |
.00125 |
.01 |
.46 |
.49 |
.99 |
.93375 |
1440 |
.00125 |
.01 |
.51 |
.54 |
.99 |
1.03375 |
1430 |
.00125 |
.01 |
.56 |
.58 |
.99 |
1.13375 |
1420 |
.00125 |
.01 |
.61 |
.63 |
.99 |
1.23375 |
1410 |
.00125 |
.01 |
.66 |
.68 |
1.00 |
1.33375 |
1400 |
.00125 |
.01 |
.71 |
.73 |
1.00 |
1.43375 |
1390 |
.00125 |
.01 |
.76 |
.77 |
1.00 |
1.53375 |
1380 |
.00125 |
.01 |
.81 |
.82 |
1.00 |
1.63375 |
1370 |
.00125 |
.01 |
.86 |
.87 |
1.00 |
1.73375 |
1360 |
.00125 |
.01 |
.91 |
.92 |
1.00 |
1.83375 |
1350 |
.00125 |
.01 |
.96 |
.97 |
1.00 |
1.93375 |
1340 |
.00125 |
.00 |
1.01 |
1.02 |
1.00 |
2.03375 |
1330 |
.00125 |
.00 |
1.06 |
1.07 |
1.00 |
2.13375 |
1320 |
.00125 |
.00 |
1.11 |
1.12 |
1.00 |
2.23375 |
1310 |
.00125 |
.00 |
1.16 |
1.17 |
1.00 |
2.33375 |
1300 |
.00125 |
.00 |
1.21 |
1.22 |
1.00 |
2.43375 |
1290 |
.00125 |
.00 |
1.26 |
1.27 |
1.00 |
2.53375 |
1280 |
.00125 |
.00 |
1.31 |
1.32 |
1.00 |
2.63375 |
1270 |
.00125 |
.00 |
1.36 |
1.37 |
1.00 |
2.73375 |
1260 |
.00125 |
.00 |
1.41 |
1.42 |
1.00 |
2.83375 |
1250 |
.00125 |
.00 |
1.46 |
1.47 |
1.00 |
2.93375 |
1240 |
.00125 |
.00 |
1.52 |
1.52 |
1.00 |
3.03375 |
1230 |
.00125 |
.00 |
1.57 |
1.57 |
1.00 |
3.13375 |
1220 |
.00125 |
.00 |
1.62 |
1.62 |
1.00 |
3.23375 |
1210 |
.00125 |
.00 |
1.67 |