CBT Wheat: Jly21 |
Thursday, Jun 24 2021 |
Exp = 06/25/2021 Sett = 651.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.98 |
.01 |
.00125 |
850 |
1.98875 |
.99 |
2.02 |
1.94 |
.01 |
.00125 |
845 |
1.93875 |
.99 |
1.98 |
1.90 |
.01 |
.00125 |
840 |
1.88875 |
.99 |
1.94 |
1.87 |
.01 |
.00125 |
835 |
1.83875 |
.99 |
1.90 |
1.83 |
.01 |
.00125 |
830 |
1.78875 |
.99 |
1.86 |
1.79 |
.01 |
.00125 |
825 |
1.73875 |
.99 |
1.82 |
1.75 |
.01 |
.00125 |
820 |
1.68875 |
.99 |
1.78 |
1.70 |
.01 |
.00125 |
815 |
1.63875 |
.99 |
1.74 |
1.66 |
.01 |
.00125 |
810 |
1.58875 |
.99 |
1.70 |
1.62 |
.01 |
.00125 |
805 |
1.53875 |
.99 |
1.65 |
1.58 |
.01 |
.00125 |
800 |
1.48875 |
.99 |
1.61 |
1.54 |
.01 |
.00125 |
795 |
1.43875 |
.99 |
1.57 |
1.50 |
.01 |
.00125 |
790 |
1.38875 |
.99 |
1.52 |
1.45 |
.01 |
.00125 |
785 |
1.33875 |
.99 |
1.48 |
1.41 |
.01 |
.00125 |
780 |
1.28875 |
.99 |
1.44 |
1.37 |
.01 |
.00125 |
775 |
1.23875 |
.99 |
1.39 |
1.32 |
.01 |
.00125 |
770 |
1.18875 |
.99 |
1.35 |
1.28 |
.01 |
.00125 |
765 |
1.13875 |
.99 |
1.30 |
1.23 |
.01 |
.00125 |
760 |
1.08875 |
.99 |
1.26 |
1.19 |
.01 |
.00125 |
755 |
1.03875 |
.99 |
1.21 |
1.14 |
.01 |
.00125 |
750 |
.98875 |
.99 |
1.16 |
1.09 |
.01 |
.00125 |
745 |
.93875 |
.99 |
1.11 |
1.04 |
.01 |
.00125 |
740 |
.88875 |
.99 |
1.07 |
1.00 |
.01 |
.00125 |
735 |
.83875 |
.99 |
1.02 |
.95 |
.01 |
.00125 |
730 |
.78875 |
.99 |
.97 |
.90 |
.01 |
.00125 |
725 |
.73875 |
.99 |
.92 |
.85 |
.01 |
.00125 |
720 |
.68875 |
.99 |
.87 |
.80 |
.01 |
.00125 |
715 |
.63875 |
.99 |
.81 |
.75 |
.01 |
.00125 |
710 |
.58875 |
.98 |
.76 |
.69 |
.02 |
.00125 |
705 |
.53875 |
.98 |
.71 |
.64 |
.02 |
.00125 |
700 |
.48875 |
.98 |
.65 |
.58 |
.02 |
.00125 |
695 |
.43875 |
.98 |
.60 |
.53 |
.02 |
.00125 |
690 |
.38875 |
.98 |
.54 |
.53 |
.04 |
.00250 |
685 |
.34000 |
.96 |
.54 |
.50 |
.05 |
.00375 |
680 |
.29125 |
.95 |
.51 |
.49 |
.08 |
.00625 |
675 |
.24375 |
.92 |
.49 |
.49 |
.14 |
.01125 |
670 |
.19875 |
.86 |
.49 |
.47 |
.20 |
.01750 |
665 |
.15500 |
.80 |
.47 |
.46 |
.29 |
.02875 |
660 |
.11625 |
.71 |
.46 |
.45 |
.41 |
.04500 |
655 |
.08250 |
.59 |
.46 |
.45 |
.54 |
.06750 |
650 |
.05500 |
.46 |
.45 |
.44 |
.67 |
.09625 |
645 |
.03375 |
.33 |
.44 |
.45 |
.78 |
.13250 |
640 |
.02000 |
.22 |
.45 |
.45 |
.86 |
.17375 |
635 |
.01125 |
.14 |
.45 |
.44 |
.93 |
.21750 |
630 |
.00500 |
.07 |
.44 |
.45 |
.96 |
.26500 |
625 |
.00250 |
.04 |
.45 |
.46 |
.98 |
.31375 |
620 |
.00125 |
.02 |
.47 |
.52 |
.98 |
.36375 |
615 |
.00125 |
.02 |
.53 |
.58 |
.98 |
.41375 |
610 |
.00125 |
.02 |
.59 |
.64 |
.99 |
.46375 |
605 |
.00125 |
.02 |
.66 |
.71 |
.99 |
.51375 |
600 |
.00125 |
.01 |
.72 |
.77 |
.99 |
.56375 |
595 |
.00125 |
.01 |
.78 |
.83 |
.99 |
.61375 |
590 |
.00125 |
.01 |
.85 |
.90 |
.99 |
.66375 |
585 |
.00125 |
.01 |
.91 |
.96 |
.99 |
.71375 |
580 |
.00125 |
.01 |
.98 |
1.02 |
.99 |
.76375 |
575 |
.00125 |
.01 |
1.04 |
1.08 |
.99 |
.81375 |
570 |
.00125 |
.01 |
1.10 |
1.15 |
.99 |
.86375 |
565 |
.00125 |
.01 |
1.17 |
1.21 |
.99 |
.91375 |
560 |
.00125 |
.01 |
1.23 |
1.27 |
.99 |
.96375 |
555 |
.00125 |
.01 |
1.30 |
1.34 |
.99 |
1.01375 |
550 |
.00125 |
.01 |
1.36 |
1.40 |
.99 |
1.06375 |
545 |
.00125 |
.01 |
1.42 |
1.47 |
.99 |
1.11375 |
540 |
.00125 |
.01 |
1.49 |
1.53 |
.99 |
1.16375 |
535 |
.00125 |
.01 |
1.56 |
1.60 |
.99 |
1.21375 |
530 |
.00125 |
.01 |
1.62 |
1.66 |
.99 |
1.26375 |
525 |
.00125 |
.01 |
1.69 |
1.73 |
.99 |
1.31375 |
520 |
.00125 |
.01 |
1.76 |
1.80 |
.99 |
1.36375 |
515 |
.00125 |
.01 |
1.82 |
1.87 |
.99 |
1.41375 |
510 |
.00125 |
.01 |
1.89 |
1.93 |
.99 |
1.46375 |
505 |
.00125 |
.01 |
1.96 |
2.00 |
1.00 |
1.51375 |
500 |
.00125 |
.01 |
2.03 |
2.07 |
1.00 |
1.56375 |
495 |
.00125 |
.01 |
2.10 |
2.14 |
1.00 |
1.61375 |
490 |
.00125 |
.01 |
2.17 |
2.21 |
1.00 |
1.66375 |
485 |
.00125 |
.01 |
2.24 |
2.28 |
1.00 |
1.71375 |
480 |
.00125 |
.00 |
2.31 |
2.35 |
1.00 |
1.76375 |
475 |
.00125 |
.00 |
2.38 |
2.42 |
1.00 |
1.81375 |
470 |
.00125 |
.00 |
2.45 |
2.50 |
1.00 |
1.86375 |
465 |
.00125 |
.00 |
2.53 |
2.57 |
1.00 |
1.91375 |
460 |
.00125 |
.00 |
2.60 |
2.64 |
1.00 |
1.96375 |
455 |
.00125 |
.00 |
2.67 |
2.72 |
1.00 |
2.01375 |
450 |
.00125 |
.00 |
2.75 |
2.87 |
1.00 |
2.11375 |
440 |
.00125 |
.00 |
2.90 |
3.02 |
1.00 |
2.21375 |
430 |
.00125 |
.00 |
3.05 |
3.18 |
1.00 |
2.31375 |
420 |
.00125 |
.00 |
3.21 |
3.34 |
1.00 |
2.41375 |
410 |
.00125 |
.00 |
3.37 |
3.51 |
1.00 |
2.51375 |
400 |
.00125 |
.00 |
3.54 |
3.67 |
1.00 |
2.61375 |
390 |
.00125 |
.00 |
3.71 |
3.85 |
1.00 |
2.71375 |
380 |
.00125 |
.00 |
3.88 |
4.02 |
1.00 |
2.81375 |
370 |
.00125 |
.00 |
4.06 |
4.21 |
1.00 |
2.91375 |
360 |
.00125 |
.00 |
4.24 |