CBT Wheat: May22 |
Thursday, Apr 21 2022 |
Exp = 04/22/2022 Sett = 1068 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.18 |
.01 |
.00125 |
1250 |
1.82125 |
.99 |
1.21 |
1.16 |
.01 |
.00125 |
1245 |
1.77125 |
.99 |
1.19 |
1.13 |
.01 |
.00125 |
1240 |
1.72125 |
.99 |
1.16 |
1.10 |
.01 |
.00125 |
1235 |
1.67125 |
.99 |
1.13 |
1.07 |
.01 |
.00125 |
1230 |
1.62125 |
.99 |
1.10 |
1.05 |
.01 |
.00125 |
1225 |
1.57125 |
.99 |
1.08 |
1.02 |
.01 |
.00125 |
1220 |
1.52125 |
.99 |
1.05 |
.99 |
.01 |
.00125 |
1215 |
1.47125 |
.99 |
1.02 |
.96 |
.01 |
.00125 |
1210 |
1.42125 |
.99 |
.99 |
.94 |
.01 |
.00125 |
1205 |
1.37125 |
.99 |
.96 |
.91 |
.01 |
.00125 |
1200 |
1.32125 |
.99 |
.93 |
.88 |
.01 |
.00125 |
1195 |
1.27125 |
.99 |
.90 |
.85 |
.01 |
.00125 |
1190 |
1.22125 |
.99 |
.87 |
.82 |
.01 |
.00125 |
1185 |
1.17125 |
.99 |
.85 |
.79 |
.01 |
.00125 |
1180 |
1.12125 |
.99 |
.82 |
.76 |
.01 |
.00125 |
1175 |
1.07125 |
.99 |
.78 |
.73 |
.01 |
.00125 |
1170 |
1.02125 |
.99 |
.75 |
.70 |
.01 |
.00125 |
1165 |
.97125 |
.99 |
.72 |
.67 |
.01 |
.00125 |
1160 |
.92125 |
.99 |
.69 |
.64 |
.01 |
.00125 |
1155 |
.87125 |
.99 |
.66 |
.61 |
.01 |
.00125 |
1150 |
.82125 |
.99 |
.63 |
.58 |
.01 |
.00125 |
1145 |
.77125 |
.99 |
.60 |
.60 |
.02 |
.00250 |
1140 |
.72250 |
.98 |
.62 |
.57 |
.02 |
.00250 |
1135 |
.67250 |
.98 |
.58 |
.57 |
.03 |
.00375 |
1130 |
.62375 |
.97 |
.58 |
.56 |
.04 |
.00500 |
1125 |
.57500 |
.96 |
.57 |
.55 |
.05 |
.00625 |
1120 |
.52625 |
.95 |
.55 |
.52 |
.06 |
.00750 |
1115 |
.47750 |
.94 |
.53 |
.51 |
.08 |
.01000 |
1110 |
.43000 |
.92 |
.52 |
.51 |
.10 |
.01375 |
1105 |
.38375 |
.90 |
.51 |
.49 |
.13 |
.01750 |
1100 |
.33750 |
.87 |
.49 |
.48 |
.16 |
.02250 |
1095 |
.29250 |
.84 |
.48 |
.46 |
.20 |
.02875 |
1090 |
.24875 |
.80 |
.46 |
.45 |
.25 |
.03750 |
1085 |
.20750 |
.75 |
.45 |
.44 |
.32 |
.05000 |
1080 |
.17000 |
.68 |
.44 |
.43 |
.39 |
.06500 |
1075 |
.13500 |
.61 |
.43 |
.42 |
.47 |
.08500 |
1070 |
.10500 |
.53 |
.42 |
.42 |
.56 |
.10875 |
1065 |
.07875 |
.44 |
.42 |
.42 |
.64 |
.13875 |
1060 |
.05875 |
.36 |
.42 |
.42 |
.72 |
.17250 |
1055 |
.04250 |
.29 |
.42 |
.43 |
.78 |
.21125 |
1050 |
.03125 |
.22 |
.43 |
.44 |
.83 |
.25250 |
1045 |
.02250 |
.17 |
.44 |
.46 |
.87 |
.29750 |
1040 |
.01750 |
.13 |
.46 |
.48 |
.90 |
.34375 |
1035 |
.01375 |
.11 |
.48 |
.49 |
.92 |
.39000 |
1030 |
.01000 |
.08 |
.50 |
.51 |
.94 |
.43750 |
1025 |
.00750 |
.06 |
.51 |
.53 |
.95 |
.48625 |
1020 |
.00625 |
.05 |
.54 |
.55 |
.96 |
.53500 |
1015 |
.00500 |
.04 |
.56 |
.56 |
.97 |
.58375 |
1010 |
.00375 |
.03 |
.57 |
.61 |
.97 |
.63375 |
1005 |
.00375 |
.03 |
.61 |
.60 |
.98 |
.68250 |
1000 |
.00250 |
.02 |
.61 |
.64 |
.98 |
.73250 |
995 |
.00250 |
.02 |
.65 |
.61 |
.99 |
.78125 |
990 |
.00125 |
.01 |
.63 |
.65 |
.99 |
.83125 |
985 |
.00125 |
.01 |
.67 |
.68 |
.99 |
.88125 |
980 |
.00125 |
.01 |
.70 |
.72 |
.99 |
.93125 |
975 |
.00125 |
.01 |
.74 |
.76 |
.99 |
.98125 |
970 |
.00125 |
.01 |
.78 |
.79 |
.99 |
1.03125 |
965 |
.00125 |
.01 |
.81 |
.83 |
.99 |
1.08125 |
960 |
.00125 |
.01 |
.85 |
.86 |
.99 |
1.13125 |
955 |
.00125 |
.01 |
.89 |
.90 |
.99 |
1.18125 |
950 |
.00125 |
.01 |
.92 |
.94 |
.99 |
1.23125 |
945 |
.00125 |
.01 |
.96 |
.97 |
.99 |
1.28125 |
940 |
.00125 |
.01 |
1.00 |
1.01 |
.99 |
1.33125 |
935 |
.00125 |
.01 |
1.04 |
1.05 |
.99 |
1.38125 |
930 |
.00125 |
.01 |
1.07 |
1.08 |
.99 |
1.43125 |
925 |
.00125 |
.01 |
1.11 |
1.12 |
1.00 |
1.48125 |
920 |
.00125 |
.01 |
1.15 |
1.16 |
1.00 |
1.53125 |
915 |
.00125 |
.01 |
1.18 |
1.19 |
1.00 |
1.58125 |
910 |
.00125 |
.01 |
1.22 |
1.23 |
1.00 |
1.63125 |
905 |
.00125 |
.01 |
1.26 |
1.27 |
1.00 |
1.68125 |
900 |
.00125 |
.01 |
1.30 |
1.30 |
1.00 |
1.73125 |
895 |
.00125 |
.01 |
1.34 |
1.34 |
1.00 |
1.78125 |
890 |
.00125 |
.01 |
1.37 |
1.38 |
1.00 |
1.83125 |
885 |
.00125 |
.00 |
1.41 |
1.42 |
1.00 |
1.88125 |
880 |
.00125 |
.00 |
1.45 |
1.45 |
1.00 |
1.93125 |
875 |
.00125 |
.00 |
1.49 |
1.49 |
1.00 |
1.98125 |
870 |
.00125 |
.00 |
1.53 |
1.53 |
1.00 |
2.03125 |
865 |
.00125 |
.00 |
1.56 |
1.57 |
1.00 |
2.08125 |
860 |
.00125 |
.00 |
1.60 |
1.61 |
1.00 |
2.13125 |
855 |
.00125 |
.00 |
1.64 |
1.65 |
1.00 |
2.18125 |
850 |
.00125 |
.00 |
1.68 |
1.68 |
1.00 |
2.23125 |
845 |
.00125 |
.00 |
1.72 |
1.72 |
1.00 |
2.28125 |
840 |
.00125 |
.00 |
1.76 |
1.76 |
1.00 |
2.33125 |
835 |
.00125 |
.00 |
1.80 |
1.80 |
1.00 |
2.38125 |
830 |
.00125 |
.00 |
1.84 |
1.84 |
1.00 |
2.43125 |
825 |
.00125 |
.00 |
1.88 |
1.88 |
1.00 |
2.48125 |
820 |
.00125 |
.00 |
1.92 |
1.92 |
1.00 |
2.53125 |
815 |
.00125 |
.00 |
1.96 |
1.96 |
1.00 |
2.58125 |
810 |
.00125 |
.00 |
2.00 |
2.00 |
1.00 |
2.63125 |
805 |
.00125 |
.00 |
2.04 |
2.04 |
1.00 |
2.68125 |
800 |
.00125 |
.00 |
2.08 |
2.08 |
1.00 |
2.73125 |
795 |
.00125 |
.00 |
2.12 |
2.12 |
1.00 |
2.78125 |
790 |
.00125 |
.00 |
2.16 |
2.16 |
1.00 |
2.83125 |
785 |
.00125 |
.00 |
2.21 |
2.21 |
1.00 |
2.88125 |
780 |
.00125 |
.00 |
2.25 |
2.25 |
1.00 |
2.93125 |
775 |
.00125 |
.00 |
2.29 |
2.29 |
1.00 |
2.98125 |
770 |
.00125 |
.00 |
2.33 |
2.33 |
1.00 |
3.03125 |
765 |
.00125 |
.00 |
2.37 |
2.37 |
1.00 |
3.08125 |
760 |
.00125 |
.00 |
2.42 |
2.42 |
1.00 |
3.13125 |
755 |
.00125 |
.00 |
2.46 |