CBT Soybeans: Sep22 |
Thursday, Aug 25 2022 |
Exp = 08/26/2022 Sett = 1552.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.07 |
.00 |
.00125 |
1800 |
2.47625 |
.99 |
1.11 |
1.04 |
.00 |
.00125 |
1790 |
2.37625 |
.99 |
1.08 |
1.00 |
.00 |
.00125 |
1780 |
2.27625 |
.99 |
1.04 |
.97 |
.01 |
.00125 |
1770 |
2.17625 |
.99 |
1.00 |
.93 |
.01 |
.00125 |
1760 |
2.07625 |
.99 |
.96 |
.89 |
.01 |
.00125 |
1750 |
1.97625 |
.99 |
.92 |
.85 |
.01 |
.00125 |
1740 |
1.87625 |
.99 |
.89 |
.82 |
.01 |
.00125 |
1730 |
1.77625 |
.99 |
.85 |
.78 |
.01 |
.00125 |
1720 |
1.67625 |
.99 |
.81 |
.74 |
.01 |
.00125 |
1710 |
1.57625 |
.99 |
.77 |
.70 |
.01 |
.00125 |
1700 |
1.47625 |
.99 |
.72 |
.66 |
.01 |
.00125 |
1690 |
1.37625 |
.99 |
.68 |
.62 |
.01 |
.00125 |
1680 |
1.27625 |
.99 |
.64 |
.58 |
.01 |
.00125 |
1670 |
1.17625 |
.99 |
.60 |
.58 |
.02 |
.00250 |
1660 |
1.07750 |
.98 |
.60 |
.54 |
.02 |
.00250 |
1650 |
.97750 |
.98 |
.55 |
.52 |
.02 |
.00375 |
1640 |
.87875 |
.97 |
.53 |
.50 |
.03 |
.00500 |
1630 |
.78000 |
.97 |
.51 |
.48 |
.05 |
.00750 |
1620 |
.68250 |
.95 |
.49 |
.46 |
.07 |
.01125 |
1610 |
.58625 |
.93 |
.47 |
.45 |
.10 |
.01750 |
1600 |
.49250 |
.90 |
.45 |
.44 |
.15 |
.02750 |
1590 |
.40250 |
.85 |
.44 |
.43 |
.22 |
.04375 |
1580 |
.31875 |
.78 |
.43 |
.42 |
.31 |
.06750 |
1570 |
.24250 |
.69 |
.42 |
.41 |
.42 |
.10000 |
1560 |
.17500 |
.58 |
.41 |
.40 |
.54 |
.14375 |
1550 |
.11875 |
.46 |
.40 |
.40 |
.65 |
.20125 |
1540 |
.07625 |
.35 |
.40 |
.40 |
.76 |
.27250 |
1530 |
.04750 |
.24 |
.41 |
.41 |
.84 |
.35375 |
1520 |
.02875 |
.16 |
.41 |
.42 |
.90 |
.44125 |
1510 |
.01625 |
.10 |
.42 |
.44 |
.93 |
.53625 |
1500 |
.01125 |
.07 |
.45 |
.47 |
.95 |
.63250 |
1490 |
.00750 |
.05 |
.47 |
.49 |
.97 |
.73000 |
1480 |
.00500 |
.03 |
.50 |
.48 |
.99 |
.82750 |
1470 |
.00250 |
.02 |
.50 |
.48 |
.99 |
.92625 |
1460 |
.00125 |
.01 |
.50 |
.52 |
.99 |
1.02625 |
1450 |
.00125 |
.01 |
.55 |
.57 |
.99 |
1.12625 |
1440 |
.00125 |
.01 |
.60 |
.62 |
.99 |
1.22625 |
1430 |
.00125 |
.01 |
.65 |
.67 |
1.00 |
1.32625 |
1420 |
.00125 |
.01 |
.70 |
.71 |
1.00 |
1.42625 |
1410 |
.00125 |
.01 |
.74 |
.76 |
1.00 |
1.52625 |
1400 |
.00125 |
.01 |
.79 |
.81 |
1.00 |
1.62625 |
1390 |
.00125 |
.01 |
.84 |
.86 |
1.00 |
1.72625 |
1380 |
.00125 |
.01 |
.89 |
.90 |
1.00 |
1.82625 |
1370 |
.00125 |
.01 |
.94 |
.95 |
1.00 |
1.92625 |
1360 |
.00125 |
.00 |
.99 |
1.00 |
1.00 |
2.02625 |
1350 |
.00125 |
.00 |
1.04 |
1.05 |
1.00 |
2.12625 |
1340 |
.00125 |
.00 |
1.09 |
1.10 |
1.00 |
2.22625 |
1330 |
.00125 |
.00 |
1.14 |
1.15 |
1.00 |
2.32625 |
1320 |
.00125 |
.00 |
1.19 |
1.19 |
1.00 |
2.42625 |
1310 |
.00125 |
.00 |
1.24 |
1.24 |
1.00 |
2.52625 |
1300 |
.00125 |
.00 |
1.29 |
1.29 |
1.00 |
2.62625 |
1290 |
.00125 |
.00 |
1.34 |
1.34 |
1.00 |
2.72625 |
1280 |
.00125 |
.00 |
1.39 |
1.39 |
1.00 |
2.82625 |
1270 |
.00125 |
.00 |
1.44 |
1.44 |
1.00 |
2.92625 |
1260 |
.00125 |
.00 |
1.49 |
1.49 |
1.00 |
3.02625 |
1250 |
.00125 |
.00 |
1.54 |
1.54 |
1.00 |
3.12625 |
1240 |
.00125 |
.00 |
1.59 |
1.60 |
1.00 |
3.22625 |
1230 |
.00125 |
.00 |
1.65 |
1.65 |
1.00 |
3.32625 |
1220 |
.00125 |
.00 |
1.70 |
1.70 |
1.00 |
3.42625 |
1210 |
.00125 |
.00 |
1.75 |