KBT Wheat: Dec20 |
Thursday, Nov 19 2020 |
Exp = 11/20/2020 Sett = 548.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.32 |
.01 |
.00125 |
750 |
2.01375 |
.99 |
2.36 |
2.23 |
.01 |
.00125 |
740 |
1.91375 |
.99 |
2.27 |
2.15 |
.01 |
.00125 |
730 |
1.81375 |
.99 |
2.18 |
2.05 |
.01 |
.00125 |
720 |
1.71375 |
.99 |
2.09 |
1.96 |
.01 |
.00125 |
710 |
1.61375 |
.99 |
1.99 |
1.91 |
.01 |
.00125 |
705 |
1.56375 |
.99 |
1.95 |
1.87 |
.01 |
.00125 |
700 |
1.51375 |
.99 |
1.90 |
1.82 |
.01 |
.00125 |
695 |
1.46375 |
.99 |
1.85 |
1.77 |
.01 |
.00125 |
690 |
1.41375 |
.99 |
1.80 |
1.72 |
.01 |
.00125 |
685 |
1.36375 |
.99 |
1.75 |
1.67 |
.01 |
.00125 |
680 |
1.31375 |
.99 |
1.70 |
1.62 |
.01 |
.00125 |
675 |
1.26375 |
.99 |
1.65 |
1.57 |
.01 |
.00125 |
670 |
1.21375 |
.99 |
1.60 |
1.52 |
.01 |
.00125 |
665 |
1.16375 |
.99 |
1.55 |
1.47 |
.01 |
.00125 |
660 |
1.11375 |
.99 |
1.49 |
1.42 |
.01 |
.00125 |
655 |
1.06375 |
.99 |
1.44 |
1.36 |
.01 |
.00125 |
650 |
1.01375 |
.99 |
1.39 |
1.31 |
.01 |
.00125 |
645 |
.96375 |
.99 |
1.33 |
1.25 |
.01 |
.00125 |
640 |
.91375 |
.99 |
1.27 |
1.20 |
.01 |
.00125 |
635 |
.86375 |
.99 |
1.22 |
1.14 |
.01 |
.00125 |
630 |
.81375 |
.99 |
1.16 |
1.08 |
.01 |
.00125 |
625 |
.76375 |
.99 |
1.10 |
1.03 |
.01 |
.00125 |
620 |
.71375 |
.99 |
1.04 |
.97 |
.01 |
.00125 |
615 |
.66375 |
.99 |
.98 |
.91 |
.01 |
.00125 |
610 |
.61375 |
.98 |
.92 |
.85 |
.01 |
.00125 |
605 |
.56375 |
.98 |
.86 |
.79 |
.02 |
.00125 |
600 |
.51375 |
.98 |
.80 |
.72 |
.02 |
.00125 |
595 |
.46375 |
.98 |
.74 |
.66 |
.02 |
.00125 |
590 |
.41375 |
.98 |
.67 |
.59 |
.02 |
.00125 |
585 |
.36375 |
.98 |
.60 |
.52 |
.02 |
.00125 |
580 |
.31375 |
.98 |
.53 |
.45 |
.03 |
.00125 |
575 |
.26375 |
.97 |
.46 |
.38 |
.03 |
.00125 |
570 |
.21375 |
.97 |
.39 |
.35 |
.06 |
.00250 |
565 |
.16500 |
.94 |
.36 |
.34 |
.13 |
.00625 |
560 |
.11875 |
.87 |
.34 |
.31 |
.24 |
.01250 |
555 |
.07500 |
.76 |
.31 |
.30 |
.45 |
.02875 |
550 |
.04125 |
.55 |
.30 |
.31 |
.67 |
.05750 |
545 |
.02000 |
.33 |
.31 |
.36 |
.81 |
.09875 |
540 |
.01125 |
.19 |
.36 |
.40 |
.89 |
.14375 |
535 |
.00625 |
.11 |
.40 |
.40 |
.95 |
.19000 |
530 |
.00250 |
.05 |
.41 |
.43 |
.98 |
.23875 |
525 |
.00125 |
.03 |
.44 |
.51 |
.98 |
.28875 |
520 |
.00125 |
.02 |
.52 |
.58 |
.98 |
.33875 |
515 |
.00125 |
.02 |
.59 |
.66 |
.98 |
.38875 |
510 |
.00125 |
.02 |
.67 |
.74 |
.99 |
.43875 |
505 |
.00125 |
.02 |
.75 |
.81 |
.99 |
.48875 |
500 |
.00125 |
.01 |
.82 |
.89 |
.99 |
.53875 |
495 |
.00125 |
.01 |
.90 |
.96 |
.99 |
.58875 |
490 |
.00125 |
.01 |
.98 |
1.04 |
.99 |
.63875 |
485 |
.00125 |
.01 |
1.05 |
1.12 |
.99 |
.68875 |
480 |
.00125 |
.01 |
1.13 |
1.19 |
.99 |
.73875 |
475 |
.00125 |
.01 |
1.21 |
1.27 |
.99 |
.78875 |
470 |
.00125 |
.01 |
1.29 |
1.35 |
.99 |
.83875 |
465 |
.00125 |
.01 |
1.36 |
1.42 |
.99 |
.88875 |
460 |
.00125 |
.01 |
1.44 |
1.50 |
.99 |
.93875 |
455 |
.00125 |
.01 |
1.52 |
1.58 |
.99 |
.98875 |
450 |
.00125 |
.01 |
1.60 |
1.66 |
.99 |
1.03875 |
445 |
.00125 |
.01 |
1.68 |
1.74 |
.99 |
1.08875 |
440 |
.00125 |
.01 |
1.76 |
1.82 |
.99 |
1.13875 |
435 |
.00125 |
.01 |
1.84 |
1.90 |
.99 |
1.18875 |
430 |
.00125 |
.01 |
1.93 |
1.98 |
.99 |
1.23875 |
425 |
.00125 |
.01 |
2.01 |
2.07 |
.99 |
1.28875 |
420 |
.00125 |
.01 |
2.09 |
2.15 |
.99 |
1.33875 |
415 |
.00125 |
.01 |
2.17 |
2.23 |
.99 |
1.38875 |
410 |
.00125 |
.01 |
2.26 |
2.32 |
.99 |
1.43875 |
405 |
.00125 |
.01 |
2.34 |
2.41 |
1.00 |
1.48875 |
400 |
.00125 |
.01 |
2.43 |
2.49 |
1.00 |
1.53875 |
395 |
.00125 |
.01 |
2.52 |
2.58 |
1.00 |
1.58875 |
390 |
.00125 |
.01 |
2.61 |
2.67 |
1.00 |
1.63875 |
385 |
.00125 |
.00 |
2.70 |
2.76 |
1.00 |
1.68875 |
380 |
.00125 |
.00 |
2.79 |
2.85 |
1.00 |
1.73875 |
375 |
.00125 |
.00 |
2.88 |
2.94 |
1.00 |
1.78875 |
370 |
.00125 |
.00 |
2.97 |
3.03 |
1.00 |
1.83875 |
365 |
.00125 |
.00 |
3.06 |
3.13 |
1.00 |
1.88875 |
360 |
.00125 |
.00 |
3.16 |
3.22 |
1.00 |
1.93875 |
355 |
.00125 |
.00 |
3.25 |
3.32 |
1.00 |
1.98875 |
350 |
.00125 |
.00 |
3.35 |
3.42 |
1.00 |
2.03875 |
345 |
.00125 |
.00 |
3.45 |
3.52 |
1.00 |
2.08875 |
340 |
.00125 |
.00 |
3.55 |
3.62 |
1.00 |
2.13875 |
335 |
.00125 |
.00 |
3.65 |
3.72 |
1.00 |
2.18875 |
330 |
.00125 |
.00 |
3.75 |
3.93 |
1.00 |
2.28875 |
320 |
.00125 |
.00 |
3.96 |
4.14 |
1.00 |
2.38875 |
310 |
.00125 |
.00 |
4.17 |
4.36 |
1.00 |
2.48875 |
300 |
.00125 |
.00 |
4.39 |
4.59 |
1.00 |
2.58875 |
290 |
.00125 |
.00 |
4.62 |
4.83 |
1.00 |
2.68875 |
280 |
.00125 |
.00 |
4.86 |
5.07 |
1.00 |
2.78875 |
270 |
.00125 |
.00 |
5.10 |
5.32 |
1.00 |
2.88875 |
260 |
.00125 |
.00 |
5.36 |