CBT Wheat: Jly22 |
Thursday, Jun 23 2022 |
Exp = 06/24/2022 Sett = 937.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.51 |
.01 |
.00125 |
1150 |
2.12875 |
.99 |
1.55 |
1.48 |
.01 |
.00125 |
1145 |
2.07875 |
.99 |
1.52 |
1.45 |
.01 |
.00125 |
1140 |
2.02875 |
.99 |
1.49 |
1.42 |
.01 |
.00125 |
1135 |
1.97875 |
.99 |
1.46 |
1.40 |
.01 |
.00125 |
1130 |
1.92875 |
.99 |
1.43 |
1.37 |
.01 |
.00125 |
1125 |
1.87875 |
.99 |
1.40 |
1.34 |
.01 |
.00125 |
1120 |
1.82875 |
.99 |
1.37 |
1.31 |
.01 |
.00125 |
1115 |
1.77875 |
.99 |
1.34 |
1.28 |
.01 |
.00125 |
1110 |
1.72875 |
.99 |
1.31 |
1.25 |
.01 |
.00125 |
1105 |
1.67875 |
.99 |
1.28 |
1.22 |
.01 |
.00125 |
1100 |
1.62875 |
.99 |
1.25 |
1.19 |
.01 |
.00125 |
1095 |
1.57875 |
.99 |
1.22 |
1.16 |
.01 |
.00125 |
1090 |
1.52875 |
.99 |
1.19 |
1.13 |
.01 |
.00125 |
1085 |
1.47875 |
.99 |
1.15 |
1.09 |
.01 |
.00125 |
1080 |
1.42875 |
.99 |
1.12 |
1.06 |
.01 |
.00125 |
1075 |
1.37875 |
.99 |
1.09 |
1.03 |
.01 |
.00125 |
1070 |
1.32875 |
.99 |
1.06 |
1.00 |
.01 |
.00125 |
1065 |
1.27875 |
.99 |
1.02 |
.97 |
.01 |
.00125 |
1060 |
1.22875 |
.99 |
.99 |
.93 |
.01 |
.00125 |
1055 |
1.17875 |
.99 |
.96 |
.90 |
.01 |
.00125 |
1050 |
1.12875 |
.99 |
.93 |
.87 |
.01 |
.00125 |
1045 |
1.07875 |
.99 |
.89 |
.84 |
.01 |
.00125 |
1040 |
1.02875 |
.99 |
.86 |
.80 |
.01 |
.00125 |
1035 |
.97875 |
.99 |
.82 |
.77 |
.01 |
.00125 |
1030 |
.92875 |
.99 |
.79 |
.73 |
.01 |
.00125 |
1025 |
.87875 |
.99 |
.75 |
.77 |
.02 |
.00250 |
1020 |
.83000 |
.98 |
.78 |
.73 |
.02 |
.00250 |
1015 |
.78000 |
.98 |
.74 |
.74 |
.03 |
.00375 |
1010 |
.73125 |
.97 |
.75 |
.70 |
.03 |
.00375 |
1005 |
.68125 |
.97 |
.70 |
.69 |
.04 |
.00500 |
1000 |
.63250 |
.96 |
.69 |
.70 |
.05 |
.00750 |
995 |
.58500 |
.95 |
.70 |
.67 |
.06 |
.00875 |
990 |
.53625 |
.94 |
.68 |
.68 |
.08 |
.01250 |
985 |
.49000 |
.92 |
.68 |
.66 |
.10 |
.01500 |
980 |
.44250 |
.90 |
.66 |
.65 |
.13 |
.02000 |
975 |
.39750 |
.87 |
.65 |
.65 |
.16 |
.02625 |
970 |
.35375 |
.84 |
.65 |
.63 |
.19 |
.03250 |
965 |
.31000 |
.81 |
.63 |
.63 |
.24 |
.04250 |
960 |
.27000 |
.76 |
.63 |
.62 |
.29 |
.05375 |
955 |
.23125 |
.71 |
.62 |
.61 |
.34 |
.06750 |
950 |
.19500 |
.66 |
.61 |
.60 |
.40 |
.08375 |
945 |
.16125 |
.60 |
.60 |
.60 |
.47 |
.10375 |
940 |
.13125 |
.53 |
.60 |
.60 |
.54 |
.12875 |
935 |
.10625 |
.46 |
.60 |
.60 |
.60 |
.15625 |
930 |
.08375 |
.40 |
.60 |
.60 |
.67 |
.18750 |
925 |
.06500 |
.33 |
.60 |
.60 |
.73 |
.22250 |
920 |
.05000 |
.27 |
.60 |
.61 |
.78 |
.26125 |
915 |
.03875 |
.22 |
.61 |
.62 |
.82 |
.30250 |
910 |
.03000 |
.18 |
.62 |
.64 |
.86 |
.34625 |
905 |
.02375 |
.14 |
.64 |
.66 |
.88 |
.39125 |
900 |
.01875 |
.12 |
.66 |
.68 |
.91 |
.43750 |
895 |
.01500 |
.09 |
.68 |
.69 |
.93 |
.48375 |
890 |
.01125 |
.07 |
.69 |
.70 |
.94 |
.53125 |
885 |
.00875 |
.06 |
.71 |
.73 |
.95 |
.58000 |
880 |
.00750 |
.05 |
.74 |
.73 |
.97 |
.62750 |
875 |
.00500 |
.03 |
.73 |
.74 |
.97 |
.67625 |
870 |
.00375 |
.03 |
.74 |
.78 |
.98 |
.72625 |
865 |
.00375 |
.03 |
.79 |
.78 |
.98 |
.77500 |
860 |
.00250 |
.02 |
.79 |
.74 |
.99 |
.82375 |
855 |
.00125 |
.01 |
.76 |
.78 |
.99 |
.87375 |
850 |
.00125 |
.01 |
.80 |
.82 |
.99 |
.92375 |
845 |
.00125 |
.01 |
.84 |
.86 |
.99 |
.97375 |
840 |
.00125 |
.01 |
.89 |
.91 |
.99 |
1.02375 |
835 |
.00125 |
.01 |
.93 |
.95 |
.99 |
1.07375 |
830 |
.00125 |
.01 |
.97 |
.99 |
.99 |
1.12375 |
825 |
.00125 |
.01 |
1.01 |
1.03 |
.99 |
1.17375 |
820 |
.00125 |
.01 |
1.06 |
1.07 |
.99 |
1.22375 |
815 |
.00125 |
.01 |
1.10 |
1.12 |
.99 |
1.27375 |
810 |
.00125 |
.01 |
1.14 |
1.16 |
.99 |
1.32375 |
805 |
.00125 |
.01 |
1.19 |
1.20 |
.99 |
1.37375 |
800 |
.00125 |
.01 |
1.23 |
1.24 |
.99 |
1.42375 |
795 |
.00125 |
.01 |
1.27 |
1.29 |
.99 |
1.47375 |
790 |
.00125 |
.01 |
1.32 |
1.33 |
1.00 |
1.52375 |
785 |
.00125 |
.01 |
1.36 |
1.37 |
1.00 |
1.57375 |
780 |
.00125 |
.01 |
1.40 |
1.42 |
1.00 |
1.62375 |
775 |
.00125 |
.01 |
1.45 |
1.46 |
1.00 |
1.67375 |
770 |
.00125 |
.01 |
1.49 |
1.50 |
1.00 |
1.72375 |
765 |
.00125 |
.01 |
1.54 |
1.55 |
1.00 |
1.77375 |
760 |
.00125 |
.01 |
1.58 |
1.59 |
1.00 |
1.82375 |
755 |
.00125 |
.00 |
1.62 |
1.64 |
1.00 |
1.87375 |
750 |
.00125 |
.00 |
1.67 |
1.68 |
1.00 |
1.92375 |
745 |
.00125 |
.00 |
1.71 |
1.73 |
1.00 |
1.97375 |
740 |
.00125 |
.00 |
1.76 |
1.77 |
1.00 |
2.02375 |
735 |
.00125 |
.00 |
1.81 |
1.82 |
1.00 |
2.07375 |
730 |
.00125 |
.00 |
1.85 |
1.91 |
1.00 |
2.17375 |
720 |
.00125 |
.00 |
1.94 |
2.00 |
1.00 |
2.27375 |
710 |
.00125 |
.00 |
2.04 |
2.09 |
1.00 |
2.37375 |
700 |
.00125 |
.00 |
2.13 |
2.19 |
1.00 |
2.47375 |
690 |
.00125 |
.00 |
2.23 |
2.28 |
1.00 |
2.57375 |
680 |
.00125 |
.00 |
2.32 |
2.38 |
1.00 |
2.67375 |
670 |
.00125 |
.00 |
2.42 |
2.48 |
1.00 |
2.77375 |
660 |
.00125 |
.00 |
2.52 |