CBT Wheat: Dec20 |
Thursday, Nov 19 2020 |
Exp = 11/20/2020 Sett = 591.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.81 |
.01 |
.00125 |
750 |
1.58375 |
.99 |
1.84 |
1.76 |
.01 |
.00125 |
745 |
1.53375 |
.99 |
1.80 |
1.72 |
.01 |
.00125 |
740 |
1.48375 |
.99 |
1.75 |
1.67 |
.01 |
.00125 |
735 |
1.43375 |
.99 |
1.70 |
1.63 |
.01 |
.00125 |
730 |
1.38375 |
.99 |
1.66 |
1.58 |
.01 |
.00125 |
725 |
1.33375 |
.99 |
1.61 |
1.53 |
.01 |
.00125 |
720 |
1.28375 |
.99 |
1.56 |
1.49 |
.01 |
.00125 |
715 |
1.23375 |
.99 |
1.51 |
1.44 |
.01 |
.00125 |
710 |
1.18375 |
.99 |
1.46 |
1.39 |
.01 |
.00125 |
705 |
1.13375 |
.99 |
1.41 |
1.34 |
.01 |
.00125 |
700 |
1.08375 |
.99 |
1.36 |
1.29 |
.01 |
.00125 |
695 |
1.03375 |
.99 |
1.31 |
1.24 |
.01 |
.00125 |
690 |
.98375 |
.99 |
1.26 |
1.19 |
.01 |
.00125 |
685 |
.93375 |
.99 |
1.21 |
1.14 |
.01 |
.00125 |
680 |
.88375 |
.99 |
1.16 |
1.09 |
.01 |
.00125 |
675 |
.83375 |
.99 |
1.10 |
1.03 |
.01 |
.00125 |
670 |
.78375 |
.99 |
1.05 |
.98 |
.01 |
.00125 |
665 |
.73375 |
.99 |
1.00 |
.92 |
.01 |
.00125 |
660 |
.68375 |
.99 |
.94 |
.87 |
.01 |
.00125 |
655 |
.63375 |
.99 |
.88 |
.81 |
.01 |
.00125 |
650 |
.58375 |
.98 |
.83 |
.75 |
.02 |
.00125 |
645 |
.53375 |
.98 |
.77 |
.70 |
.02 |
.00125 |
640 |
.48375 |
.98 |
.71 |
.64 |
.02 |
.00125 |
635 |
.43375 |
.98 |
.65 |
.57 |
.02 |
.00125 |
630 |
.38375 |
.98 |
.59 |
.51 |
.02 |
.00125 |
625 |
.33375 |
.98 |
.52 |
.45 |
.02 |
.00125 |
620 |
.28375 |
.97 |
.46 |
.38 |
.03 |
.00125 |
615 |
.23375 |
.97 |
.39 |
.36 |
.05 |
.00250 |
610 |
.18500 |
.94 |
.36 |
.31 |
.09 |
.00375 |
605 |
.13625 |
.91 |
.31 |
.29 |
.18 |
.00875 |
600 |
.09125 |
.82 |
.29 |
.28 |
.36 |
.02125 |
595 |
.05375 |
.64 |
.28 |
.29 |
.58 |
.04500 |
590 |
.02750 |
.42 |
.29 |
.31 |
.76 |
.08125 |
585 |
.01375 |
.24 |
.31 |
.33 |
.88 |
.12375 |
580 |
.00625 |
.12 |
.33 |
.37 |
.93 |
.17125 |
575 |
.00375 |
.07 |
.38 |
.42 |
.96 |
.22000 |
570 |
.00250 |
.05 |
.43 |
.44 |
.98 |
.26875 |
565 |
.00125 |
.02 |
.45 |
.51 |
.98 |
.31875 |
560 |
.00125 |
.02 |
.52 |
.58 |
.98 |
.36875 |
555 |
.00125 |
.02 |
.59 |
.65 |
.98 |
.41875 |
550 |
.00125 |
.02 |
.66 |
.72 |
.99 |
.46875 |
545 |
.00125 |
.02 |
.73 |
.79 |
.99 |
.51875 |
540 |
.00125 |
.01 |
.80 |
.86 |
.99 |
.56875 |
535 |
.00125 |
.01 |
.87 |
.93 |
.99 |
.61875 |
530 |
.00125 |
.01 |
.95 |
1.00 |
.99 |
.66875 |
525 |
.00125 |
.01 |
1.02 |
1.07 |
.99 |
.71875 |
520 |
.00125 |
.01 |
1.09 |
1.14 |
.99 |
.76875 |
515 |
.00125 |
.01 |
1.16 |
1.21 |
.99 |
.81875 |
510 |
.00125 |
.01 |
1.23 |
1.28 |
.99 |
.86875 |
505 |
.00125 |
.01 |
1.30 |
1.35 |
.99 |
.91875 |
500 |
.00125 |
.01 |
1.37 |
1.42 |
.99 |
.96875 |
495 |
.00125 |
.01 |
1.44 |
1.50 |
.99 |
1.01875 |
490 |
.00125 |
.01 |
1.52 |
1.57 |
.99 |
1.06875 |
485 |
.00125 |
.01 |
1.59 |
1.64 |
.99 |
1.11875 |
480 |
.00125 |
.01 |
1.66 |
1.72 |
.99 |
1.16875 |
475 |
.00125 |
.01 |
1.74 |
1.79 |
.99 |
1.21875 |
470 |
.00125 |
.01 |
1.81 |
1.86 |
.99 |
1.26875 |
465 |
.00125 |
.01 |
1.89 |
1.94 |
.99 |
1.31875 |
460 |
.00125 |
.01 |
1.96 |
2.02 |
.99 |
1.36875 |
455 |
.00125 |
.01 |
2.04 |
2.09 |
.99 |
1.41875 |
450 |
.00125 |
.01 |
2.12 |
2.17 |
.99 |
1.46875 |
445 |
.00125 |
.01 |
2.19 |
2.25 |
1.00 |
1.51875 |
440 |
.00125 |
.01 |
2.27 |
2.33 |
1.00 |
1.56875 |
435 |
.00125 |
.01 |
2.35 |
2.40 |
1.00 |
1.61875 |
430 |
.00125 |
.01 |
2.43 |
2.48 |
1.00 |
1.66875 |
425 |
.00125 |
.00 |
2.51 |
2.57 |
1.00 |
1.71875 |
420 |
.00125 |
.00 |
2.59 |
2.65 |
1.00 |
1.76875 |
415 |
.00125 |
.00 |
2.68 |
2.73 |
1.00 |
1.81875 |
410 |
.00125 |
.00 |
2.76 |
2.81 |
1.00 |
1.86875 |
405 |
.00125 |
.00 |
2.84 |
2.90 |
1.00 |
1.91875 |
400 |
.00125 |
.00 |
2.93 |
3.07 |
1.00 |
2.01875 |
390 |
.00125 |
.00 |
3.10 |
3.24 |
1.00 |
2.11875 |
380 |
.00125 |
.00 |
3.28 |
3.42 |
1.00 |
2.21875 |
370 |
.00125 |
.00 |
3.46 |
3.61 |
1.00 |
2.31875 |
360 |
.00125 |
.00 |
3.64 |
3.80 |
1.00 |
2.41875 |
350 |
.00125 |
.00 |
3.83 |
3.99 |
1.00 |
2.51875 |
340 |
.00125 |
.00 |
4.03 |
4.19 |
1.00 |
2.61875 |
330 |
.00125 |
.00 |
4.23 |
4.40 |
1.00 |
2.71875 |
320 |
.00125 |
.00 |
4.43 |
4.61 |
1.00 |
2.81875 |
310 |
.00125 |
.00 |
4.64 |
4.83 |
1.00 |
2.91875 |
300 |
.00125 |
.00 |
4.86 |
5.06 |
1.00 |
3.01875 |
290 |
.00125 |
.00 |
5.09 |
5.29 |
1.00 |
3.11875 |
280 |
.00125 |
.00 |
5.32 |
5.53 |
1.00 |
3.21875 |
270 |
.00125 |
.00 |
5.57 |
5.78 |
1.00 |
3.31875 |
260 |
.00125 |
.00 |
5.82 |