CME Lean Hogs: Feb25 |
Friday, Dec 20 2024 |
Exp = 02/14/2025 Sett = 85.925 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.34 |
.00 |
.013 |
124 |
38.075 |
.97 |
.48 |
.33 |
.00 |
.013 |
122 |
36.075 |
.97 |
.46 |
.32 |
.00 |
.013 |
120 |
34.075 |
.97 |
.44 |
.30 |
.00 |
.013 |
118 |
32.075 |
.97 |
.43 |
.29 |
.00 |
.013 |
116 |
30.075 |
.97 |
.41 |
.29 |
.01 |
.025 |
114 |
28.075 |
.96 |
.39 |
.28 |
.01 |
.025 |
112 |
26.075 |
.96 |
.36 |
.26 |
.01 |
.025 |
110 |
24.075 |
.96 |
.34 |
.28 |
.02 |
.050 |
109 |
23.075 |
.96 |
.33 |
.27 |
.02 |
.050 |
108 |
22.075 |
.96 |
.32 |
.26 |
.02 |
.050 |
107 |
21.075 |
.96 |
.31 |
.26 |
.02 |
.075 |
106 |
20.100 |
.95 |
.31 |
.25 |
.02 |
.075 |
105 |
19.100 |
.95 |
.30 |
.24 |
.03 |
.075 |
104 |
18.100 |
.95 |
.28 |
.24 |
.03 |
.100 |
103 |
17.125 |
.95 |
.28 |
.24 |
.04 |
.125 |
102 |
16.125 |
.94 |
.27 |
.24 |
.05 |
.150 |
101 |
15.150 |
.94 |
.26 |
.23 |
.05 |
.175 |
100 |
14.175 |
.93 |
.25 |
.23 |
.06 |
.200 |
99 |
13.225 |
.92 |
.25 |
.23 |
.08 |
.250 |
98 |
12.275 |
.91 |
.25 |
.22 |
.09 |
.300 |
97 |
11.325 |
.89 |
.24 |
.22 |
.11 |
.375 |
96 |
10.400 |
.87 |
.24 |
.22 |
.13 |
.450 |
95 |
9.475 |
.86 |
.23 |
.21 |
.15 |
.550 |
94 |
8.600 |
.83 |
.23 |
.21 |
.19 |
.700 |
93 |
7.725 |
.80 |
.22 |
.21 |
.22 |
.850 |
92 |
6.900 |
.77 |
.22 |
.21 |
.26 |
1.025 |
91 |
6.075 |
.73 |
.22 |
.21 |
.30 |
1.275 |
90 |
5.325 |
.69 |
.22 |
.21 |
.35 |
1.575 |
89 |
4.625 |
.64 |
.22 |
.21 |
.41 |
1.925 |
88 |
4.000 |
.59 |
.22 |
.21 |
.46 |
2.375 |
87 |
3.425 |
.53 |
.22 |
.21 |
.52 |
2.875 |
86 |
2.950 |
.48 |
.22 |
.22 |
.57 |
3.425 |
85 |
2.500 |
.43 |
.23 |
.22 |
.63 |
4.050 |
84 |
2.125 |
.38 |
.23 |
.23 |
.68 |
4.725 |
83 |
1.800 |
.33 |
.24 |
.23 |
.72 |
5.425 |
82 |
1.525 |
.29 |
.24 |
.23 |
.76 |
6.175 |
81 |
1.275 |
.25 |
.25 |
.24 |
.80 |
6.975 |
80 |
1.075 |
.21 |
.25 |
.24 |
.83 |
7.800 |
79 |
.900 |
.18 |
.26 |
.25 |
.86 |
8.650 |
78 |
.775 |
.16 |
.27 |
.25 |
.89 |
9.525 |
77 |
.650 |
.13 |
.27 |
.25 |
.91 |
10.425 |
76 |
.550 |
.12 |
.28 |
.26 |
.92 |
11.350 |
75 |
.475 |
.10 |
.29 |
.26 |
.94 |
12.275 |
74 |
.400 |
.08 |
.30 |
.27 |
.95 |
13.225 |
73 |
.350 |
.07 |
.30 |
.27 |
.96 |
14.175 |
72 |
.300 |
.06 |
.31 |
.26 |
.97 |
15.125 |
71 |
.250 |
.05 |
.32 |
.27 |
.98 |
16.100 |
70 |
.225 |
.05 |
.33 |
.24 |
.99 |
17.050 |
69 |
.200 |
.04 |
.34 |
.00 |
.99 |
18.025 |
68 |
.175 |
.04 |
.35 |
.00 |
.99 |
19.000 |
67 |
.150 |
.03 |
.36 |
.00 |
.99 |
20.000 |
66 |
.125 |
.03 |
.36 |
.00 |
.99 |
20.975 |
65 |
.125 |
.02 |
.38 |
.00 |
.99 |
21.975 |
64 |
.100 |
.02 |
.39 |
.00 |
.99 |
22.950 |
63 |
.100 |
.02 |
.40 |
.00 |
.99 |
23.950 |
62 |
.100 |
.02 |
.42 |
.00 |
.99 |
24.950 |
61 |
.075 |
.01 |
.42 |
.00 |
.99 |
25.950 |
60 |
.075 |
.01 |
.44 |
.00 |
.99 |
26.925 |
59 |
.075 |
.01 |
.46 |
.00 |
.99 |
27.925 |
58 |
.075 |
.01 |
.47 |
.00 |
.99 |
28.925 |
57 |
.050 |
.01 |
.47 |
.00 |
.99 |
29.925 |
56 |
.050 |
.01 |
.48 |
.00 |
.99 |
30.925 |
55 |
.050 |
.01 |
.50 |
.00 |
.99 |
31.925 |
54 |
.050 |
.01 |
.52 |
.00 |
.99 |
33.925 |
52 |
.050 |
.01 |
.56 |
.00 |
.99 |
35.925 |
50 |
.050 |
.01 |
.60 |
.00 |
.99 |
37.925 |
48 |
.050 |
.01 |
.64 |