CBT Soybeans: Mar25 |
Friday, Dec 20 2024 |
Exp = 02/21/2025 Sett = 979.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.02 |
.00625 |
1200 |
2.20875 |
.95 |
.28 |
.23 |
.02 |
.00750 |
1190 |
2.10875 |
.95 |
.27 |
.22 |
.02 |
.00750 |
1180 |
2.01000 |
.95 |
.27 |
.22 |
.03 |
.00875 |
1170 |
1.91000 |
.95 |
.26 |
.21 |
.03 |
.01000 |
1160 |
1.81125 |
.94 |
.25 |
.21 |
.04 |
.01250 |
1150 |
1.71375 |
.94 |
.24 |
.21 |
.04 |
.01375 |
1140 |
1.61500 |
.93 |
.24 |
.20 |
.05 |
.01625 |
1130 |
1.51750 |
.93 |
.23 |
.20 |
.06 |
.02000 |
1120 |
1.42125 |
.92 |
.22 |
.20 |
.07 |
.02250 |
1110 |
1.32375 |
.91 |
.22 |
.19 |
.08 |
.02625 |
1100 |
1.22750 |
.90 |
.21 |
.19 |
.09 |
.03125 |
1090 |
1.13250 |
.89 |
.20 |
.18 |
.11 |
.03750 |
1080 |
1.04000 |
.87 |
.20 |
.18 |
.13 |
.04500 |
1070 |
.94750 |
.85 |
.19 |
.18 |
.15 |
.05500 |
1060 |
.85750 |
.83 |
.19 |
.17 |
.18 |
.06625 |
1050 |
.77000 |
.80 |
.19 |
.17 |
.22 |
.08250 |
1040 |
.68625 |
.77 |
.18 |
.17 |
.25 |
.10125 |
1030 |
.60625 |
.73 |
.18 |
.17 |
.30 |
.12500 |
1020 |
.53000 |
.69 |
.18 |
.17 |
.35 |
.15375 |
1010 |
.46000 |
.64 |
.18 |
.17 |
.40 |
.18875 |
1000 |
.39500 |
.59 |
.18 |
.17 |
.46 |
.22750 |
990 |
.33500 |
.54 |
.18 |
.17 |
.52 |
.27250 |
980 |
.28000 |
.48 |
.18 |
.17 |
.58 |
.32500 |
970 |
.23250 |
.42 |
.18 |
.17 |
.64 |
.38250 |
960 |
.19125 |
.37 |
.18 |
.16 |
.69 |
.44375 |
950 |
.15375 |
.32 |
.18 |
.17 |
.75 |
.51375 |
940 |
.12250 |
.27 |
.18 |
.16 |
.80 |
.58625 |
930 |
.09750 |
.22 |
.18 |
.16 |
.84 |
.66500 |
920 |
.07500 |
.18 |
.18 |
.16 |
.88 |
.74750 |
910 |
.05875 |
.15 |
.18 |
.16 |
.91 |
.83375 |
900 |
.04500 |
.12 |
.18 |
.15 |
.94 |
.92250 |
890 |
.03500 |
.10 |
.19 |
.14 |
.97 |
1.01500 |
880 |
.02750 |
.08 |
.19 |
.12 |
.99 |
1.10875 |
870 |
.02125 |
.06 |
.19 |
.00 |
.99 |
1.20375 |
860 |
.01625 |
.05 |
.20 |
.00 |
.99 |
1.30125 |
850 |
.01375 |
.04 |
.20 |
.00 |
.99 |
1.39875 |
840 |
.01125 |
.03 |
.21 |
.00 |
.99 |
1.49625 |
830 |
.00875 |
.03 |
.21 |
.00 |
.99 |
1.59500 |
820 |
.00750 |
.02 |
.22 |
.00 |
.99 |
1.69375 |
810 |
.00625 |
.02 |
.23 |
.00 |
.99 |
1.79375 |
800 |
.00500 |
.01 |
.23 |
.00 |
.99 |
1.89250 |
790 |
.00500 |
.01 |
.24 |
.00 |
.99 |
1.99250 |
780 |
.00375 |
.01 |
.25 |
.00 |
.99 |
2.09250 |
770 |
.00375 |
.01 |
.26 |
.00 |
.99 |
2.19250 |
760 |
.00250 |
.01 |
.26 |
.00 |
.99 |
2.29250 |
750 |
.00250 |
.01 |
.27 |
.00 |
.99 |
2.39250 |
740 |
.00250 |
.01 |
.28 |
.00 |
.99 |
2.49250 |
730 |
.00250 |
.01 |
.29 |
.00 |
.99 |
2.59250 |
720 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.79250 |
700 |
.00125 |
.00 |
.31 |
.00 |
.99 |
2.99250 |
680 |
.00125 |
.00 |
.33 |
.00 |
.99 |
3.19250 |
660 |
.00125 |
.00 |
.36 |
.00 |
.99 |
3.39250 |
640 |
.00125 |
.00 |
.38 |
.00 |
.99 |
3.59250 |
620 |
.00125 |
.00 |
.41 |