CBT Wheat: May24 |
Thursday, Apr 25 2024 |
Exp = 04/26/2024 Sett = 602.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.50 |
.01 |
.00125 |
850 |
2.47875 |
.99 |
2.55 |
2.43 |
.01 |
.00125 |
840 |
2.37875 |
.99 |
2.47 |
2.35 |
.01 |
.00125 |
830 |
2.27875 |
.99 |
2.40 |
2.27 |
.01 |
.00125 |
820 |
2.17875 |
.99 |
2.32 |
2.19 |
.01 |
.00125 |
810 |
2.07875 |
.99 |
2.23 |
2.11 |
.01 |
.00125 |
800 |
1.97875 |
.99 |
2.15 |
2.03 |
.01 |
.00125 |
790 |
1.87875 |
.99 |
2.07 |
1.95 |
.01 |
.00125 |
780 |
1.77875 |
.99 |
1.98 |
1.86 |
.01 |
.00125 |
770 |
1.67875 |
.99 |
1.90 |
1.82 |
.01 |
.00125 |
765 |
1.62875 |
.99 |
1.85 |
1.78 |
.01 |
.00125 |
760 |
1.57875 |
.99 |
1.81 |
1.73 |
.01 |
.00125 |
755 |
1.52875 |
.99 |
1.76 |
1.69 |
.01 |
.00125 |
750 |
1.47875 |
.99 |
1.72 |
1.64 |
.01 |
.00125 |
745 |
1.42875 |
.99 |
1.67 |
1.60 |
.01 |
.00125 |
740 |
1.37875 |
.99 |
1.63 |
1.55 |
.01 |
.00125 |
735 |
1.32875 |
.99 |
1.58 |
1.50 |
.01 |
.00125 |
730 |
1.27875 |
.99 |
1.53 |
1.46 |
.01 |
.00125 |
725 |
1.22875 |
.99 |
1.48 |
1.41 |
.01 |
.00125 |
720 |
1.17875 |
.99 |
1.44 |
1.36 |
.01 |
.00125 |
715 |
1.12875 |
.99 |
1.39 |
1.31 |
.01 |
.00125 |
710 |
1.07875 |
.99 |
1.34 |
1.26 |
.01 |
.00125 |
705 |
1.02875 |
.99 |
1.29 |
1.22 |
.01 |
.00125 |
700 |
.97875 |
.99 |
1.24 |
1.16 |
.01 |
.00125 |
695 |
.92875 |
.99 |
1.19 |
1.11 |
.01 |
.00125 |
690 |
.87875 |
.99 |
1.13 |
1.06 |
.01 |
.00125 |
685 |
.82875 |
.99 |
1.08 |
1.01 |
.01 |
.00125 |
680 |
.77875 |
.99 |
1.03 |
.96 |
.01 |
.00125 |
675 |
.72875 |
.99 |
.97 |
.90 |
.01 |
.00125 |
670 |
.67875 |
.99 |
.92 |
.85 |
.01 |
.00125 |
665 |
.62875 |
.99 |
.86 |
.79 |
.01 |
.00125 |
660 |
.57875 |
.98 |
.81 |
.74 |
.02 |
.00125 |
655 |
.52875 |
.98 |
.75 |
.68 |
.02 |
.00125 |
650 |
.47875 |
.98 |
.69 |
.62 |
.02 |
.00125 |
645 |
.42875 |
.98 |
.63 |
.56 |
.02 |
.00125 |
640 |
.37875 |
.98 |
.57 |
.50 |
.02 |
.00125 |
635 |
.32875 |
.98 |
.51 |
.49 |
.04 |
.00250 |
630 |
.28000 |
.96 |
.50 |
.45 |
.06 |
.00375 |
625 |
.23125 |
.94 |
.46 |
.45 |
.11 |
.00750 |
620 |
.18500 |
.89 |
.45 |
.42 |
.18 |
.01250 |
615 |
.14000 |
.82 |
.43 |
.40 |
.28 |
.02125 |
610 |
.09875 |
.72 |
.40 |
.39 |
.42 |
.03625 |
605 |
.06375 |
.58 |
.39 |
.37 |
.58 |
.05875 |
600 |
.03625 |
.42 |
.37 |
.38 |
.73 |
.09250 |
595 |
.02000 |
.27 |
.38 |
.39 |
.85 |
.13250 |
590 |
.01000 |
.15 |
.39 |
.40 |
.92 |
.17750 |
585 |
.00500 |
.08 |
.41 |
.42 |
.96 |
.22500 |
580 |
.00250 |
.04 |
.43 |
.44 |
.98 |
.27375 |
575 |
.00125 |
.02 |
.45 |
.51 |
.98 |
.32375 |
570 |
.00125 |
.02 |
.52 |
.58 |
.98 |
.37375 |
565 |
.00125 |
.02 |
.59 |
.65 |
.99 |
.42375 |
560 |
.00125 |
.02 |
.66 |
.71 |
.99 |
.47375 |
555 |
.00125 |
.02 |
.73 |
.78 |
.99 |
.52375 |
550 |
.00125 |
.01 |
.80 |
.85 |
.99 |
.57375 |
545 |
.00125 |
.01 |
.87 |
.92 |
.99 |
.62375 |
540 |
.00125 |
.01 |
.93 |
.99 |
.99 |
.67375 |
535 |
.00125 |
.01 |
1.00 |
1.06 |
.99 |
.72375 |
530 |
.00125 |
.01 |
1.07 |
1.13 |
.99 |
.77375 |
525 |
.00125 |
.01 |
1.14 |
1.19 |
.99 |
.82375 |
520 |
.00125 |
.01 |
1.21 |
1.26 |
.99 |
.87375 |
515 |
.00125 |
.01 |
1.28 |
1.33 |
.99 |
.92375 |
510 |
.00125 |
.01 |
1.35 |
1.40 |
.99 |
.97375 |
505 |
.00125 |
.01 |
1.42 |
1.47 |
.99 |
1.02375 |
500 |
.00125 |
.01 |
1.50 |
1.55 |
.99 |
1.07375 |
495 |
.00125 |
.01 |
1.57 |
1.62 |
.99 |
1.12375 |
490 |
.00125 |
.01 |
1.64 |
1.69 |
.99 |
1.17375 |
485 |
.00125 |
.01 |
1.71 |
1.76 |
.99 |
1.22375 |
480 |
.00125 |
.01 |
1.78 |
1.83 |
.99 |
1.27375 |
475 |
.00125 |
.01 |
1.86 |
1.91 |
.99 |
1.32375 |
470 |
.00125 |
.01 |
1.93 |
1.98 |
.99 |
1.37375 |
465 |
.00125 |
.01 |
2.01 |
2.06 |
.99 |
1.42375 |
460 |
.00125 |
.01 |
2.08 |
2.13 |
.99 |
1.47375 |
455 |
.00125 |
.01 |
2.16 |
2.21 |
1.00 |
1.52375 |
450 |
.00125 |
.01 |
2.23 |
2.29 |
1.00 |
1.57375 |
445 |
.00125 |
.01 |
2.31 |
2.36 |
1.00 |
1.62375 |
440 |
.00125 |
.01 |
2.39 |
2.44 |
1.00 |
1.67375 |
435 |
.00125 |
.00 |
2.47 |
2.52 |
1.00 |
1.72375 |
430 |
.00125 |
.00 |
2.55 |
2.60 |
1.00 |
1.77375 |
425 |
.00125 |
.00 |
2.63 |
2.68 |
1.00 |
1.82375 |
420 |
.00125 |
.00 |
2.71 |
2.76 |
1.00 |
1.87375 |
415 |
.00125 |
.00 |
2.79 |
2.84 |
1.00 |
1.92375 |
410 |
.00125 |
.00 |
2.87 |
2.93 |
1.00 |
1.97375 |
405 |
.00125 |
.00 |
2.96 |
3.01 |
1.00 |
2.02375 |
400 |
.00125 |
.00 |
3.04 |
3.18 |
1.00 |
2.12375 |
390 |
.00125 |
.00 |
3.21 |
3.36 |
1.00 |
2.22375 |
380 |
.00125 |
.00 |
3.39 |
3.54 |
1.00 |
2.32375 |
370 |
.00125 |
.00 |
3.57 |
3.72 |
1.00 |
2.42375 |
360 |
.00125 |
.00 |
3.75 |