CBT Soybeans: Aug21 |
Thursday, Jul 22 2021 |
Exp = 07/23/2021 Sett = 1416.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.31 |
.00 |
.00125 |
1700 |
2.83875 |
.99 |
1.35 |
1.27 |
.00 |
.00125 |
1690 |
2.73875 |
.99 |
1.31 |
1.23 |
.00 |
.00125 |
1680 |
2.63875 |
.99 |
1.27 |
1.19 |
.00 |
.00125 |
1670 |
2.53875 |
.99 |
1.23 |
1.16 |
.00 |
.00125 |
1660 |
2.43875 |
.99 |
1.20 |
1.12 |
.00 |
.00125 |
1650 |
2.33875 |
.99 |
1.15 |
1.08 |
.01 |
.00125 |
1640 |
2.23875 |
.99 |
1.11 |
1.04 |
.01 |
.00125 |
1630 |
2.13875 |
.99 |
1.07 |
1.00 |
.01 |
.00125 |
1620 |
2.03875 |
.99 |
1.03 |
.96 |
.01 |
.00125 |
1610 |
1.93875 |
.99 |
.99 |
.92 |
.01 |
.00125 |
1600 |
1.83875 |
.99 |
.95 |
.87 |
.01 |
.00125 |
1590 |
1.73875 |
.99 |
.90 |
.83 |
.01 |
.00125 |
1580 |
1.63875 |
.99 |
.86 |
.79 |
.01 |
.00125 |
1570 |
1.53875 |
.99 |
.82 |
.75 |
.01 |
.00125 |
1560 |
1.43875 |
.99 |
.77 |
.70 |
.01 |
.00125 |
1550 |
1.33875 |
.99 |
.73 |
.66 |
.01 |
.00125 |
1540 |
1.23875 |
.99 |
.68 |
.61 |
.01 |
.00125 |
1530 |
1.13875 |
.99 |
.63 |
.57 |
.01 |
.00125 |
1520 |
1.03875 |
.99 |
.59 |
.52 |
.01 |
.00125 |
1510 |
.93875 |
.99 |
.54 |
.52 |
.02 |
.00250 |
1500 |
.84000 |
.98 |
.53 |
.47 |
.02 |
.00250 |
1490 |
.74000 |
.98 |
.48 |
.42 |
.02 |
.00250 |
1480 |
.64000 |
.98 |
.43 |
.39 |
.03 |
.00375 |
1470 |
.54125 |
.96 |
.39 |
.35 |
.05 |
.00500 |
1460 |
.44250 |
.95 |
.35 |
.32 |
.08 |
.00875 |
1450 |
.34625 |
.92 |
.32 |
.30 |
.15 |
.01750 |
1440 |
.25500 |
.85 |
.31 |
.29 |
.27 |
.03500 |
1430 |
.17250 |
.73 |
.29 |
.28 |
.43 |
.06625 |
1420 |
.10375 |
.57 |
.28 |
.29 |
.62 |
.12000 |
1410 |
.05750 |
.38 |
.29 |
.31 |
.77 |
.19375 |
1400 |
.03125 |
.23 |
.31 |
.34 |
.86 |
.28125 |
1390 |
.01875 |
.14 |
.34 |
.37 |
.91 |
.37375 |
1380 |
.01125 |
.09 |
.37 |
.40 |
.94 |
.47000 |
1370 |
.00750 |
.06 |
.41 |
.45 |
.96 |
.56875 |
1360 |
.00625 |
.04 |
.46 |
.50 |
.97 |
.66750 |
1350 |
.00500 |
.03 |
.50 |
.53 |
.98 |
.76625 |
1340 |
.00375 |
.02 |
.54 |
.55 |
.99 |
.86500 |
1330 |
.00250 |
.02 |
.57 |
.61 |
.99 |
.96500 |
1320 |
.00250 |
.02 |
.63 |
.60 |
.99 |
1.06375 |
1310 |
.00125 |
.01 |
.62 |
.65 |
.99 |
1.16375 |
1300 |
.00125 |
.01 |
.68 |
.70 |
.99 |
1.26375 |
1290 |
.00125 |
.01 |
.73 |
.76 |
1.00 |
1.36375 |
1280 |
.00125 |
.01 |
.79 |
.81 |
1.00 |
1.46375 |
1270 |
.00125 |
.01 |
.84 |
.86 |
1.00 |
1.56375 |
1260 |
.00125 |
.01 |
.89 |
.91 |
1.00 |
1.66375 |
1250 |
.00125 |
.01 |
.95 |
.97 |
1.00 |
1.76375 |
1240 |
.00125 |
.01 |
1.00 |
1.02 |
1.00 |
1.86375 |
1230 |
.00125 |
.01 |
1.06 |
1.07 |
1.00 |
1.96375 |
1220 |
.00125 |
.00 |
1.11 |
1.13 |
1.00 |
2.06375 |
1210 |
.00125 |
.00 |
1.17 |
1.18 |
1.00 |
2.16375 |
1200 |
.00125 |
.00 |
1.22 |
1.24 |
1.00 |
2.26375 |
1190 |
.00125 |
.00 |
1.28 |
1.29 |
1.00 |
2.36375 |
1180 |
.00125 |
.00 |
1.33 |
1.35 |
1.00 |
2.46375 |
1170 |
.00125 |
.00 |
1.39 |
1.40 |
1.00 |
2.56375 |
1160 |
.00125 |
.00 |
1.44 |
1.46 |
1.00 |
2.66375 |
1150 |
.00125 |
.00 |
1.50 |
1.51 |
1.00 |
2.76375 |
1140 |
.00125 |
.00 |
1.56 |
1.57 |
1.00 |
2.86375 |
1130 |
.00125 |
.00 |
1.62 |
1.63 |
1.00 |
2.96375 |
1120 |
.00125 |
.00 |
1.67 |
1.68 |
1.00 |
3.06375 |
1110 |
.00125 |
.00 |
1.73 |