CBT Soybeans: May22 |
Thursday, Apr 21 2022 |
Exp = 04/22/2022 Sett = 1748.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.98 |
.00 |
.00125 |
2000 |
2.51875 |
.99 |
1.01 |
.94 |
.00 |
.00125 |
1990 |
2.41875 |
.99 |
.98 |
.91 |
.00 |
.00125 |
1980 |
2.31875 |
.99 |
.95 |
.88 |
.01 |
.00125 |
1970 |
2.21875 |
.99 |
.91 |
.84 |
.01 |
.00125 |
1960 |
2.11875 |
.99 |
.88 |
.81 |
.01 |
.00125 |
1950 |
2.01875 |
.99 |
.84 |
.78 |
.01 |
.00125 |
1940 |
1.91875 |
.99 |
.81 |
.74 |
.01 |
.00125 |
1930 |
1.81875 |
.99 |
.77 |
.71 |
.01 |
.00125 |
1920 |
1.71875 |
.99 |
.74 |
.67 |
.01 |
.00125 |
1910 |
1.61875 |
.99 |
.70 |
.64 |
.01 |
.00125 |
1900 |
1.51875 |
.99 |
.66 |
.60 |
.01 |
.00125 |
1890 |
1.41875 |
.99 |
.63 |
.57 |
.01 |
.00125 |
1880 |
1.31875 |
.99 |
.59 |
.53 |
.01 |
.00125 |
1870 |
1.21875 |
.99 |
.55 |
.49 |
.01 |
.00125 |
1860 |
1.11875 |
.99 |
.51 |
.45 |
.01 |
.00125 |
1850 |
1.01875 |
.99 |
.47 |
.42 |
.01 |
.00125 |
1840 |
.91875 |
.99 |
.44 |
.38 |
.01 |
.00125 |
1830 |
.81875 |
.99 |
.39 |
.34 |
.01 |
.00125 |
1820 |
.71875 |
.98 |
.35 |
.33 |
.02 |
.00250 |
1810 |
.62000 |
.97 |
.34 |
.30 |
.03 |
.00375 |
1800 |
.52125 |
.96 |
.31 |
.27 |
.05 |
.00500 |
1790 |
.42250 |
.95 |
.28 |
.26 |
.09 |
.01000 |
1780 |
.32750 |
.91 |
.26 |
.25 |
.18 |
.02250 |
1770 |
.24000 |
.82 |
.26 |
.25 |
.31 |
.04500 |
1760 |
.16250 |
.69 |
.25 |
.25 |
.47 |
.08250 |
1750 |
.10000 |
.53 |
.25 |
.25 |
.64 |
.14000 |
1740 |
.05750 |
.36 |
.26 |
.26 |
.78 |
.21375 |
1730 |
.03125 |
.22 |
.27 |
.27 |
.87 |
.29875 |
1720 |
.01625 |
.13 |
.28 |
.29 |
.93 |
.39125 |
1710 |
.00875 |
.07 |
.29 |
.31 |
.96 |
.48750 |
1700 |
.00500 |
.04 |
.31 |
.34 |
.97 |
.58625 |
1690 |
.00375 |
.03 |
.35 |
.36 |
.98 |
.68500 |
1680 |
.00250 |
.02 |
.37 |
.41 |
.98 |
.78500 |
1670 |
.00250 |
.02 |
.42 |
.40 |
.99 |
.88375 |
1660 |
.00125 |
.01 |
.42 |
.44 |
.99 |
.98375 |
1650 |
.00125 |
.01 |
.47 |
.48 |
.99 |
1.08375 |
1640 |
.00125 |
.01 |
.51 |
.53 |
.99 |
1.18375 |
1630 |
.00125 |
.01 |
.55 |
.57 |
1.00 |
1.28375 |
1620 |
.00125 |
.01 |
.60 |
.61 |
1.00 |
1.38375 |
1610 |
.00125 |
.01 |
.64 |
.65 |
1.00 |
1.48375 |
1600 |
.00125 |
.01 |
.68 |
.69 |
1.00 |
1.58375 |
1590 |
.00125 |
.01 |
.72 |
.73 |
1.00 |
1.68375 |
1580 |
.00125 |
.01 |
.77 |
.77 |
1.00 |
1.78375 |
1570 |
.00125 |
.01 |
.81 |
.82 |
1.00 |
1.88375 |
1560 |
.00125 |
.01 |
.85 |
.86 |
1.00 |
1.98375 |
1550 |
.00125 |
.00 |
.90 |
.90 |
1.00 |
2.08375 |
1540 |
.00125 |
.00 |
.94 |
.94 |
1.00 |
2.18375 |
1530 |
.00125 |
.00 |
.98 |
.98 |
1.00 |
2.28375 |
1520 |
.00125 |
.00 |
1.03 |
1.03 |
1.00 |
2.38375 |
1510 |
.00125 |
.00 |
1.07 |
1.07 |
1.00 |
2.48375 |
1500 |
.00125 |
.00 |
1.11 |
1.11 |
1.00 |
2.58375 |
1490 |
.00125 |
.00 |
1.16 |
1.15 |
1.00 |
2.68375 |
1480 |
.00125 |
.00 |
1.20 |
1.20 |
1.00 |
2.78375 |
1470 |
.00125 |
.00 |
1.24 |
1.24 |
1.00 |
2.88375 |
1460 |
.00125 |
.00 |
1.29 |
1.28 |
1.00 |
2.98375 |
1450 |
.00125 |
.00 |
1.33 |
1.33 |
1.00 |
3.08375 |
1440 |
.00125 |
.00 |
1.38 |
1.37 |
1.00 |
3.18375 |
1430 |
.00125 |
.00 |
1.42 |
1.41 |
1.00 |
3.28375 |
1420 |
.00125 |
.00 |
1.47 |
1.46 |
1.00 |
3.38375 |
1410 |
.00125 |
.00 |
1.51 |