CBT Soybeans: Sep21 |
Thursday, Aug 26 2021 |
Exp =  08/27/2021 Sett = 1367.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.15 |
.00 |
.00125 |
1600 |
2.32625 |
.99 |
1.19 |
1.11 |
.01 |
.00125 |
1590 |
2.22625 |
.99 |
1.14 |
1.07 |
.01 |
.00125 |
1580 |
2.12625 |
.99 |
1.10 |
1.02 |
.01 |
.00125 |
1570 |
2.02625 |
.99 |
1.06 |
.98 |
.01 |
.00125 |
1560 |
1.92625 |
.99 |
1.02 |
.94 |
.01 |
.00125 |
1550 |
1.82625 |
.99 |
.97 |
.90 |
.01 |
.00125 |
1540 |
1.72625 |
.99 |
.93 |
.85 |
.01 |
.00125 |
1530 |
1.62625 |
.99 |
.88 |
.81 |
.01 |
.00125 |
1520 |
1.52625 |
.99 |
.84 |
.77 |
.01 |
.00125 |
1510 |
1.42625 |
.99 |
.79 |
.72 |
.01 |
.00125 |
1500 |
1.32625 |
.99 |
.75 |
.67 |
.01 |
.00125 |
1490 |
1.22625 |
.99 |
.70 |
.63 |
.01 |
.00125 |
1480 |
1.12625 |
.99 |
.65 |
.58 |
.01 |
.00125 |
1470 |
1.02625 |
.99 |
.60 |
.53 |
.01 |
.00125 |
1460 |
.92625 |
.99 |
.55 |
.48 |
.01 |
.00125 |
1450 |
.82625 |
.99 |
.50 |
.43 |
.01 |
.00125 |
1440 |
.72625 |
.99 |
.45 |
.38 |
.01 |
.00125 |
1430 |
.62625 |
.98 |
.40 |
.39 |
.03 |
.00375 |
1420 |
.52875 |
.96 |
.40 |
.37 |
.06 |
.00625 |
1410 |
.43125 |
.94 |
.37 |
.35 |
.10 |
.01250 |
1400 |
.33750 |
.89 |
.36 |
.33 |
.18 |
.02250 |
1390 |
.24750 |
.82 |
.33 |
.31 |
.29 |
.04125 |
1380 |
.16625 |
.71 |
.32 |
.32 |
.46 |
.07875 |
1370 |
.10375 |
.54 |
.32 |
.33 |
.63 |
.13625 |
1360 |
.06125 |
.37 |
.33 |
.35 |
.76 |
.21000 |
1350 |
.03500 |
.24 |
.35 |
.38 |
.85 |
.29750 |
1340 |
.02250 |
.15 |
.39 |
.41 |
.90 |
.38875 |
1330 |
.01375 |
.10 |
.41 |
.44 |
.94 |
.48375 |
1320 |
.00875 |
.06 |
.44 |
.48 |
.96 |
.58125 |
1310 |
.00625 |
.04 |
.48 |
.50 |
.98 |
.67875 |
1300 |
.00375 |
.03 |
.51 |
.52 |
.98 |
.77750 |
1290 |
.00250 |
.02 |
.53 |
.52 |
.99 |
.87625 |
1280 |
.00125 |
.01 |
.54 |
.57 |
.99 |
.97625 |
1270 |
.00125 |
.01 |
.60 |
.63 |
.99 |
1.07625 |
1260 |
.00125 |
.01 |
.65 |
.68 |
.99 |
1.17625 |
1250 |
.00125 |
.01 |
.71 |
.74 |
.99 |
1.27625 |
1240 |
.00125 |
.01 |
.77 |
.79 |
1.00 |
1.37625 |
1230 |
.00125 |
.01 |
.82 |
.85 |
1.00 |
1.47625 |
1220 |
.00125 |
.01 |
.88 |
.90 |
1.00 |
1.57625 |
1210 |
.00125 |
.01 |
.93 |
.96 |
1.00 |
1.67625 |
1200 |
.00125 |
.01 |
.99 |
1.01 |
1.00 |
1.77625 |
1190 |
.00125 |
.01 |
1.05 |
1.07 |
1.00 |
1.87625 |
1180 |
.00125 |
.00 |
1.10 |
1.12 |
1.00 |
1.97625 |
1170 |
.00125 |
.00 |
1.16 |
1.18 |
1.00 |
2.07625 |
1160 |
.00125 |
.00 |
1.22 |
1.24 |
1.00 |
2.17625 |
1150 |
.00125 |
.00 |
1.28 |
1.29 |
1.00 |
2.27625 |
1140 |
.00125 |
.00 |
1.33 |
1.35 |
1.00 |
2.37625 |
1130 |
.00125 |
.00 |
1.39 |
1.41 |
1.00 |
2.47625 |
1120 |
.00125 |
.00 |
1.45 |
1.47 |
1.00 |
2.57625 |
1110 |
.00125 |
.00 |
1.51 |
1.53 |
1.00 |
2.67625 |
1100 |
.00125 |
.00 |
1.57 |
1.58 |
1.00 |
2.77625 |
1090 |
.00125 |
.00 |
1.63 |
1.64 |
1.00 |
2.87625 |
1080 |
.00125 |
.00 |
1.69 |
1.70 |
1.00 |
2.97625 |
1070 |
.00125 |
.00 |
1.75 |
1.76 |
1.00 |
3.07625 |
1060 |
.00125 |
.00 |
1.81 |
1.82 |
1.00 |
3.17625 |
1050 |
.00125 |
.00 |
1.87 |
1.88 |
1.00 |
3.27625 |
1040 |
.00125 |
.00 |
1.93 |
1.95 |
1.00 |
3.37625 |
1030 |
.00125 |
.00 |
1.99 |
2.01 |
1.00 |
3.47625 |
1020 |
.00125 |
.00 |
2.06 |
2.07 |
1.00 |
3.57625 |
1010 |
.00125 |
.00 |
2.12 |