CBT Wheat: May21 |
Thursday, Apr 22 2021 |
Exp =  04/23/2021 Sett = 710.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.12 |
.01 |
.00125 |
950 |
2.39875 |
.99 |
2.16 |
2.05 |
.01 |
.00125 |
940 |
2.29875 |
.99 |
2.10 |
1.98 |
.01 |
.00125 |
930 |
2.19875 |
.99 |
2.02 |
1.91 |
.01 |
.00125 |
920 |
2.09875 |
.99 |
1.95 |
1.84 |
.01 |
.00125 |
910 |
1.99875 |
.99 |
1.88 |
1.77 |
.01 |
.00125 |
900 |
1.89875 |
.99 |
1.81 |
1.70 |
.01 |
.00125 |
890 |
1.79875 |
.99 |
1.73 |
1.62 |
.01 |
.00125 |
880 |
1.69875 |
.99 |
1.66 |
1.55 |
.01 |
.00125 |
870 |
1.59875 |
.99 |
1.58 |
1.47 |
.01 |
.00125 |
860 |
1.49875 |
.99 |
1.50 |
1.43 |
.01 |
.00125 |
855 |
1.44875 |
.99 |
1.46 |
1.39 |
.01 |
.00125 |
850 |
1.39875 |
.99 |
1.42 |
1.35 |
.01 |
.00125 |
845 |
1.34875 |
.99 |
1.38 |
1.31 |
.01 |
.00125 |
840 |
1.29875 |
.99 |
1.34 |
1.27 |
.01 |
.00125 |
835 |
1.24875 |
.99 |
1.30 |
1.23 |
.01 |
.00125 |
830 |
1.19875 |
.99 |
1.25 |
1.19 |
.01 |
.00125 |
825 |
1.14875 |
.99 |
1.21 |
1.14 |
.01 |
.00125 |
820 |
1.09875 |
.99 |
1.17 |
1.10 |
.01 |
.00125 |
815 |
1.04875 |
.99 |
1.12 |
1.06 |
.01 |
.00125 |
810 |
.99875 |
.99 |
1.08 |
1.02 |
.01 |
.00125 |
805 |
.94875 |
.99 |
1.04 |
.97 |
.01 |
.00125 |
800 |
.89875 |
.99 |
.99 |
.93 |
.01 |
.00125 |
795 |
.84875 |
.99 |
.95 |
.88 |
.01 |
.00125 |
790 |
.79875 |
.99 |
.90 |
.84 |
.01 |
.00125 |
785 |
.74875 |
.99 |
.85 |
.79 |
.01 |
.00125 |
780 |
.69875 |
.99 |
.81 |
.74 |
.01 |
.00125 |
775 |
.64875 |
.99 |
.76 |
.70 |
.01 |
.00125 |
770 |
.59875 |
.98 |
.71 |
.65 |
.01 |
.00125 |
765 |
.54875 |
.98 |
.66 |
.66 |
.03 |
.00250 |
760 |
.50000 |
.97 |
.67 |
.61 |
.03 |
.00250 |
755 |
.45000 |
.97 |
.62 |
.60 |
.04 |
.00375 |
750 |
.40125 |
.96 |
.60 |
.60 |
.07 |
.00625 |
745 |
.35375 |
.93 |
.60 |
.58 |
.09 |
.00875 |
740 |
.30625 |
.91 |
.58 |
.54 |
.12 |
.01125 |
735 |
.25875 |
.88 |
.54 |
.51 |
.15 |
.01500 |
730 |
.21250 |
.84 |
.51 |
.50 |
.22 |
.02375 |
725 |
.17125 |
.78 |
.51 |
.50 |
.31 |
.03625 |
720 |
.13375 |
.69 |
.50 |
.51 |
.41 |
.05500 |
715 |
.10250 |
.59 |
.51 |
.52 |
.51 |
.07875 |
710 |
.07625 |
.49 |
.52 |
.52 |
.61 |
.10625 |
705 |
.05375 |
.39 |
.52 |
.51 |
.71 |
.13750 |
700 |
.03500 |
.29 |
.51 |
.51 |
.79 |
.17500 |
695 |
.02250 |
.21 |
.51 |
.51 |
.86 |
.21625 |
690 |
.01375 |
.14 |
.52 |
.53 |
.91 |
.26125 |
685 |
.00875 |
.09 |
.53 |
.53 |
.94 |
.30750 |
680 |
.00500 |
.06 |
.53 |
.57 |
.96 |
.35625 |
675 |
.00375 |
.04 |
.57 |
.59 |
.97 |
.40500 |
670 |
.00250 |
.03 |
.59 |
.58 |
.99 |
.45375 |
665 |
.00125 |
.02 |
.59 |
.63 |
.99 |
.50375 |
660 |
.00125 |
.01 |
.65 |
.69 |
.99 |
.55375 |
655 |
.00125 |
.01 |
.71 |
.75 |
.99 |
.60375 |
650 |
.00125 |
.01 |
.76 |
.80 |
.99 |
.65375 |
645 |
.00125 |
.01 |
.82 |
.86 |
.99 |
.70375 |
640 |
.00125 |
.01 |
.88 |
.92 |
.99 |
.75375 |
635 |
.00125 |
.01 |
.94 |
.97 |
.99 |
.80375 |
630 |
.00125 |
.01 |
.99 |
1.03 |
.99 |
.85375 |
625 |
.00125 |
.01 |
1.05 |
1.09 |
.99 |
.90375 |
620 |
.00125 |
.01 |
1.11 |
1.15 |
.99 |
.95375 |
615 |
.00125 |
.01 |
1.17 |
1.20 |
.99 |
1.00375 |
610 |
.00125 |
.01 |
1.23 |
1.26 |
.99 |
1.05375 |
605 |
.00125 |
.01 |
1.28 |
1.32 |
.99 |
1.10375 |
600 |
.00125 |
.01 |
1.34 |
1.38 |
.99 |
1.15375 |
595 |
.00125 |
.01 |
1.40 |
1.44 |
.99 |
1.20375 |
590 |
.00125 |
.01 |
1.46 |
1.50 |
.99 |
1.25375 |
585 |
.00125 |
.01 |
1.52 |
1.56 |
.99 |
1.30375 |
580 |
.00125 |
.01 |
1.58 |
1.62 |
.99 |
1.35375 |
575 |
.00125 |
.01 |
1.64 |
1.68 |
.99 |
1.40375 |
570 |
.00125 |
.01 |
1.70 |
1.74 |
.99 |
1.45375 |
565 |
.00125 |
.01 |
1.76 |
1.80 |
1.00 |
1.50375 |
560 |
.00125 |
.01 |
1.83 |
1.86 |
1.00 |
1.55375 |
555 |
.00125 |
.01 |
1.89 |
1.92 |
1.00 |
1.60375 |
550 |
.00125 |
.01 |
1.95 |
1.98 |
1.00 |
1.65375 |
545 |
.00125 |
.01 |
2.01 |
2.05 |
1.00 |
1.70375 |
540 |
.00125 |
.01 |
2.07 |
2.11 |
1.00 |
1.75375 |
535 |
.00125 |
.00 |
2.14 |
2.17 |
1.00 |
1.80375 |
530 |
.00125 |
.00 |
2.20 |
2.24 |
1.00 |
1.85375 |
525 |
.00125 |
.00 |
2.27 |
2.30 |
1.00 |
1.90375 |
520 |
.00125 |
.00 |
2.33 |
2.37 |
1.00 |
1.95375 |
515 |
.00125 |
.00 |
2.40 |
2.43 |
1.00 |
2.00375 |
510 |
.00125 |
.00 |
2.46 |
2.50 |
1.00 |
2.05375 |
505 |
.00125 |
.00 |
2.53 |
2.56 |
1.00 |
2.10375 |
500 |
.00125 |
.00 |
2.60 |
2.63 |
1.00 |
2.15375 |
495 |
.00125 |
.00 |
2.66 |
2.70 |
1.00 |
2.20375 |
490 |
.00125 |
.00 |
2.73 |
2.77 |
1.00 |
2.25375 |
485 |
.00125 |
.00 |
2.80 |
2.84 |
1.00 |
2.30375 |
480 |
.00125 |
.00 |
2.87 |
2.91 |
1.00 |
2.35375 |
475 |
.00125 |
.00 |
2.94 |
2.98 |
1.00 |
2.40375 |
470 |
.00125 |
.00 |
3.01 |
3.05 |
1.00 |
2.45375 |
465 |
.00125 |
.00 |
3.08 |
3.12 |
1.00 |
2.50375 |
460 |
.00125 |
.00 |
3.16 |
3.19 |
1.00 |
2.55375 |
455 |
.00125 |
.00 |
3.23 |