CBT Wheat: Mar21 |
Thursday, Feb 18 2021 |
Exp = 02/19/2021 Sett = 662.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.87 |
.01 |
.00125 |
850 |
1.87625 |
.99 |
1.90 |
1.79 |
.01 |
.00125 |
840 |
1.77625 |
.99 |
1.82 |
1.75 |
.01 |
.00125 |
835 |
1.72625 |
.99 |
1.78 |
1.71 |
.01 |
.00125 |
830 |
1.67625 |
.99 |
1.74 |
1.67 |
.01 |
.00125 |
825 |
1.62625 |
.99 |
1.70 |
1.63 |
.01 |
.00125 |
820 |
1.57625 |
.99 |
1.66 |
1.59 |
.01 |
.00125 |
815 |
1.52625 |
.99 |
1.62 |
1.55 |
.01 |
.00125 |
810 |
1.47625 |
.99 |
1.58 |
1.50 |
.01 |
.00125 |
805 |
1.42625 |
.99 |
1.53 |
1.46 |
.01 |
.00125 |
800 |
1.37625 |
.99 |
1.49 |
1.42 |
.01 |
.00125 |
795 |
1.32625 |
.99 |
1.45 |
1.38 |
.01 |
.00125 |
790 |
1.27625 |
.99 |
1.40 |
1.33 |
.01 |
.00125 |
785 |
1.22625 |
.99 |
1.36 |
1.29 |
.01 |
.00125 |
780 |
1.17625 |
.99 |
1.31 |
1.25 |
.01 |
.00125 |
775 |
1.12625 |
.99 |
1.27 |
1.20 |
.01 |
.00125 |
770 |
1.07625 |
.99 |
1.22 |
1.16 |
.01 |
.00125 |
765 |
1.02625 |
.99 |
1.18 |
1.11 |
.01 |
.00125 |
760 |
.97625 |
.99 |
1.13 |
1.06 |
.01 |
.00125 |
755 |
.92625 |
.99 |
1.08 |
1.02 |
.01 |
.00125 |
750 |
.87625 |
.99 |
1.04 |
.97 |
.01 |
.00125 |
745 |
.82625 |
.99 |
.99 |
.92 |
.01 |
.00125 |
740 |
.77625 |
.99 |
.94 |
.87 |
.01 |
.00125 |
735 |
.72625 |
.99 |
.89 |
.82 |
.01 |
.00125 |
730 |
.67625 |
.99 |
.84 |
.77 |
.01 |
.00125 |
725 |
.62625 |
.98 |
.79 |
.72 |
.01 |
.00125 |
720 |
.57625 |
.98 |
.74 |
.67 |
.02 |
.00125 |
715 |
.52625 |
.98 |
.68 |
.62 |
.02 |
.00125 |
710 |
.47625 |
.98 |
.63 |
.56 |
.02 |
.00125 |
705 |
.42625 |
.98 |
.57 |
.51 |
.02 |
.00125 |
700 |
.37625 |
.98 |
.52 |
.45 |
.02 |
.00125 |
695 |
.32625 |
.98 |
.46 |
.48 |
.05 |
.00375 |
690 |
.27875 |
.94 |
.48 |
.48 |
.10 |
.00750 |
685 |
.23250 |
.90 |
.49 |
.49 |
.16 |
.01375 |
680 |
.18875 |
.84 |
.49 |
.49 |
.24 |
.02375 |
675 |
.14875 |
.76 |
.50 |
.50 |
.34 |
.03875 |
670 |
.11375 |
.66 |
.50 |
.52 |
.45 |
.06000 |
665 |
.08500 |
.55 |
.52 |
.52 |
.56 |
.08500 |
660 |
.06000 |
.44 |
.52 |
.51 |
.67 |
.11375 |
655 |
.03875 |
.33 |
.51 |
.49 |
.78 |
.14750 |
650 |
.02250 |
.23 |
.49 |
.48 |
.86 |
.18750 |
645 |
.01250 |
.14 |
.49 |
.48 |
.92 |
.23125 |
640 |
.00625 |
.08 |
.48 |
.46 |
.96 |
.27750 |
635 |
.00250 |
.04 |
.46 |
.46 |
.98 |
.32625 |
630 |
.00125 |
.02 |
.47 |
.53 |
.98 |
.37625 |
625 |
.00125 |
.02 |
.54 |
.59 |
.99 |
.42625 |
620 |
.00125 |
.02 |
.60 |
.65 |
.99 |
.47625 |
615 |
.00125 |
.02 |
.66 |
.71 |
.99 |
.52625 |
610 |
.00125 |
.01 |
.72 |
.77 |
.99 |
.57625 |
605 |
.00125 |
.01 |
.79 |
.83 |
.99 |
.62625 |
600 |
.00125 |
.01 |
.85 |
.89 |
.99 |
.67625 |
595 |
.00125 |
.01 |
.91 |
.96 |
.99 |
.72625 |
590 |
.00125 |
.01 |
.97 |
1.02 |
.99 |
.77625 |
585 |
.00125 |
.01 |
1.04 |
1.08 |
.99 |
.82625 |
580 |
.00125 |
.01 |
1.10 |
1.14 |
.99 |
.87625 |
575 |
.00125 |
.01 |
1.16 |
1.20 |
.99 |
.92625 |
570 |
.00125 |
.01 |
1.22 |
1.27 |
.99 |
.97625 |
565 |
.00125 |
.01 |
1.29 |
1.33 |
.99 |
1.02625 |
560 |
.00125 |
.01 |
1.35 |
1.39 |
.99 |
1.07625 |
555 |
.00125 |
.01 |
1.41 |
1.46 |
.99 |
1.12625 |
550 |
.00125 |
.01 |
1.48 |
1.52 |
.99 |
1.17625 |
545 |
.00125 |
.01 |
1.54 |
1.58 |
.99 |
1.22625 |
540 |
.00125 |
.01 |
1.61 |
1.65 |
.99 |
1.27625 |
535 |
.00125 |
.01 |
1.67 |
1.71 |
.99 |
1.32625 |
530 |
.00125 |
.01 |
1.74 |
1.78 |
.99 |
1.37625 |
525 |
.00125 |
.01 |
1.80 |
1.85 |
.99 |
1.42625 |
520 |
.00125 |
.01 |
1.87 |
1.91 |
.99 |
1.47625 |
515 |
.00125 |
.01 |
1.94 |
1.98 |
1.00 |
1.52625 |
510 |
.00125 |
.01 |
2.01 |
2.05 |
1.00 |
1.57625 |
505 |
.00125 |
.01 |
2.07 |
2.11 |
1.00 |
1.62625 |
500 |
.00125 |
.01 |
2.14 |
2.18 |
1.00 |
1.67625 |
495 |
.00125 |
.01 |
2.21 |
2.25 |
1.00 |
1.72625 |
490 |
.00125 |
.00 |
2.28 |
2.32 |
1.00 |
1.77625 |
485 |
.00125 |
.00 |
2.35 |
2.39 |
1.00 |
1.82625 |
480 |
.00125 |
.00 |
2.42 |
2.46 |
1.00 |
1.87625 |
475 |
.00125 |
.00 |
2.49 |
2.53 |
1.00 |
1.92625 |
470 |
.00125 |
.00 |
2.56 |
2.61 |
1.00 |
1.97625 |
465 |
.00125 |
.00 |
2.64 |
2.68 |
1.00 |
2.02625 |
460 |
.00125 |
.00 |
2.71 |
2.75 |
1.00 |
2.07625 |
455 |
.00125 |
.00 |
2.78 |
2.83 |
1.00 |
2.12625 |
450 |
.00125 |
.00 |
2.86 |
2.90 |
1.00 |
2.17625 |
445 |
.00125 |
.00 |
2.93 |
2.98 |
1.00 |
2.22625 |
440 |
.00125 |
.00 |
3.01 |
3.05 |
1.00 |
2.27625 |
435 |
.00125 |
.00 |
3.09 |
3.13 |
1.00 |
2.32625 |
430 |
.00125 |
.00 |
3.16 |
3.29 |
1.00 |
2.42625 |
420 |
.00125 |
.00 |
3.32 |
3.45 |
1.00 |
2.52625 |
410 |
.00125 |
.00 |
3.48 |
3.61 |
1.00 |
2.62625 |
400 |
.00125 |
.00 |
3.65 |
3.78 |
1.00 |
2.72625 |
390 |
.00125 |
.00 |
3.82 |
3.95 |
1.00 |
2.82625 |
380 |
.00125 |
.00 |
3.99 |
4.13 |
1.00 |
2.92625 |
370 |
.00125 |
.00 |
4.17 |
4.31 |
1.00 |
3.02625 |
360 |
.00125 |
.00 |
4.35 |