CBT Soybeans: Aug22 |
Thursday, Jul 21 2022 |
Exp =  07/22/2022 Sett = 1418.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.30 |
.00 |
.00125 |
1700 |
2.81625 |
.99 |
1.34 |
1.26 |
.00 |
.00125 |
1690 |
2.71625 |
.99 |
1.30 |
1.22 |
.00 |
.00125 |
1680 |
2.61625 |
.99 |
1.26 |
1.18 |
.00 |
.00125 |
1670 |
2.51625 |
.99 |
1.22 |
1.14 |
.00 |
.00125 |
1660 |
2.41625 |
.99 |
1.18 |
1.11 |
.00 |
.00125 |
1650 |
2.31625 |
.99 |
1.14 |
1.07 |
.01 |
.00125 |
1640 |
2.21625 |
.99 |
1.10 |
1.03 |
.01 |
.00125 |
1630 |
2.11625 |
.99 |
1.06 |
.99 |
.01 |
.00125 |
1620 |
2.01625 |
.99 |
1.02 |
.95 |
.01 |
.00125 |
1610 |
1.91625 |
.99 |
.98 |
.90 |
.01 |
.00125 |
1600 |
1.81625 |
.99 |
.94 |
.86 |
.01 |
.00125 |
1590 |
1.71625 |
.99 |
.89 |
.82 |
.01 |
.00125 |
1580 |
1.61625 |
.99 |
.85 |
.78 |
.01 |
.00125 |
1570 |
1.51625 |
.99 |
.81 |
.73 |
.01 |
.00125 |
1560 |
1.41625 |
.99 |
.76 |
.69 |
.01 |
.00125 |
1550 |
1.31625 |
.99 |
.72 |
.65 |
.01 |
.00125 |
1540 |
1.21625 |
.99 |
.67 |
.60 |
.01 |
.00125 |
1530 |
1.11625 |
.99 |
.62 |
.56 |
.01 |
.00125 |
1520 |
1.01625 |
.99 |
.58 |
.51 |
.01 |
.00125 |
1510 |
.91625 |
.99 |
.53 |
.46 |
.01 |
.00125 |
1500 |
.81625 |
.99 |
.48 |
.41 |
.01 |
.00125 |
1490 |
.71625 |
.99 |
.43 |
.40 |
.02 |
.00250 |
1480 |
.61750 |
.97 |
.41 |
.39 |
.04 |
.00500 |
1470 |
.52000 |
.96 |
.40 |
.37 |
.07 |
.00875 |
1460 |
.42375 |
.93 |
.38 |
.36 |
.12 |
.01625 |
1450 |
.33125 |
.87 |
.36 |
.34 |
.20 |
.02875 |
1440 |
.24375 |
.80 |
.34 |
.34 |
.33 |
.05375 |
1430 |
.16875 |
.67 |
.34 |
.33 |
.48 |
.09125 |
1420 |
.10625 |
.52 |
.33 |
.34 |
.64 |
.14875 |
1410 |
.06375 |
.36 |
.34 |
.36 |
.76 |
.22250 |
1400 |
.03750 |
.24 |
.36 |
.37 |
.85 |
.30625 |
1390 |
.02125 |
.15 |
.37 |
.39 |
.91 |
.39750 |
1380 |
.01250 |
.09 |
.40 |
.43 |
.94 |
.49375 |
1370 |
.00875 |
.06 |
.44 |
.45 |
.97 |
.59000 |
1360 |
.00500 |
.04 |
.45 |
.45 |
.98 |
.68750 |
1350 |
.00250 |
.02 |
.46 |
.45 |
.99 |
.78625 |
1340 |
.00125 |
.01 |
.47 |
.51 |
.99 |
.88625 |
1330 |
.00125 |
.01 |
.53 |
.56 |
.99 |
.98625 |
1320 |
.00125 |
.01 |
.58 |
.61 |
.99 |
1.08625 |
1310 |
.00125 |
.01 |
.63 |
.66 |
.99 |
1.18625 |
1300 |
.00125 |
.01 |
.69 |
.71 |
.99 |
1.28625 |
1290 |
.00125 |
.01 |
.74 |
.77 |
1.00 |
1.38625 |
1280 |
.00125 |
.01 |
.80 |
.82 |
1.00 |
1.48625 |
1270 |
.00125 |
.01 |
.85 |
.87 |
1.00 |
1.58625 |
1260 |
.00125 |
.01 |
.90 |
.93 |
1.00 |
1.68625 |
1250 |
.00125 |
.01 |
.96 |
.98 |
1.00 |
1.78625 |
1240 |
.00125 |
.01 |
1.01 |
1.03 |
1.00 |
1.88625 |
1230 |
.00125 |
.00 |
1.07 |
1.08 |
1.00 |
1.98625 |
1220 |
.00125 |
.00 |
1.12 |
1.14 |
1.00 |
2.08625 |
1210 |
.00125 |
.00 |
1.18 |
1.19 |
1.00 |
2.18625 |
1200 |
.00125 |
.00 |
1.23 |
1.25 |
1.00 |
2.28625 |
1190 |
.00125 |
.00 |
1.29 |
1.30 |
1.00 |
2.38625 |
1180 |
.00125 |
.00 |
1.34 |
1.36 |
1.00 |
2.48625 |
1170 |
.00125 |
.00 |
1.40 |
1.41 |
1.00 |
2.58625 |
1160 |
.00125 |
.00 |
1.46 |
1.47 |
1.00 |
2.68625 |
1150 |
.00125 |
.00 |
1.51 |
1.52 |
1.00 |
2.78625 |
1140 |
.00125 |
.00 |
1.57 |
1.58 |
1.00 |
2.88625 |
1130 |
.00125 |
.00 |
1.63 |
1.64 |
1.00 |
2.98625 |
1120 |
.00125 |
.00 |
1.68 |
1.69 |
1.00 |
3.08625 |
1110 |
.00125 |
.00 |
1.74 |