CBT Corn: Mar26 |
Monday, Jun 30 2025 |
Exp = 02/20/2026 Sett = 441 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.25 |
.04 |
.01250 |
650 |
2.09000 |
.91 |
.32 |
.25 |
.04 |
.01375 |
640 |
1.99000 |
.91 |
.31 |
.25 |
.05 |
.01625 |
630 |
1.89125 |
.91 |
.30 |
.24 |
.05 |
.01750 |
620 |
1.79250 |
.90 |
.29 |
.24 |
.06 |
.02000 |
610 |
1.69375 |
.90 |
.28 |
.24 |
.07 |
.02250 |
600 |
1.59625 |
.90 |
.28 |
.23 |
.07 |
.02500 |
590 |
1.49875 |
.89 |
.27 |
.23 |
.08 |
.02750 |
580 |
1.40125 |
.88 |
.26 |
.22 |
.09 |
.03125 |
570 |
1.30500 |
.87 |
.25 |
.22 |
.10 |
.03500 |
560 |
1.21000 |
.86 |
.24 |
.21 |
.11 |
.03750 |
555 |
1.16250 |
.86 |
.24 |
.21 |
.12 |
.04000 |
550 |
1.11500 |
.85 |
.24 |
.21 |
.13 |
.04375 |
545 |
1.06875 |
.84 |
.23 |
.21 |
.13 |
.04625 |
540 |
1.02250 |
.83 |
.23 |
.20 |
.14 |
.05000 |
535 |
.97625 |
.82 |
.23 |
.20 |
.15 |
.05375 |
530 |
.93000 |
.82 |
.22 |
.20 |
.17 |
.05875 |
525 |
.88500 |
.80 |
.22 |
.20 |
.18 |
.06250 |
520 |
.84125 |
.79 |
.22 |
.20 |
.19 |
.06875 |
515 |
.79625 |
.78 |
.22 |
.19 |
.21 |
.07375 |
510 |
.75250 |
.77 |
.21 |
.19 |
.22 |
.08125 |
505 |
.71000 |
.75 |
.21 |
.19 |
.24 |
.08750 |
500 |
.66875 |
.73 |
.21 |
.19 |
.26 |
.09625 |
495 |
.62750 |
.72 |
.21 |
.19 |
.28 |
.10500 |
490 |
.58625 |
.70 |
.21 |
.18 |
.30 |
.11500 |
485 |
.54750 |
.68 |
.20 |
.18 |
.32 |
.12500 |
480 |
.50875 |
.66 |
.20 |
.18 |
.35 |
.13750 |
475 |
.47125 |
.63 |
.20 |
.18 |
.37 |
.15000 |
470 |
.43500 |
.61 |
.20 |
.18 |
.40 |
.16500 |
465 |
.40000 |
.59 |
.20 |
.18 |
.43 |
.18000 |
460 |
.36625 |
.56 |
.19 |
.17 |
.46 |
.19750 |
455 |
.33500 |
.53 |
.19 |
.17 |
.49 |
.21500 |
450 |
.30375 |
.51 |
.19 |
.17 |
.52 |
.23500 |
445 |
.27375 |
.48 |
.19 |
.17 |
.55 |
.25625 |
440 |
.24625 |
.45 |
.19 |
.17 |
.59 |
.27875 |
435 |
.22000 |
.42 |
.19 |
.16 |
.62 |
.30250 |
430 |
.19500 |
.39 |
.19 |
.16 |
.66 |
.32875 |
425 |
.17125 |
.36 |
.18 |
.16 |
.69 |
.35625 |
420 |
.15000 |
.33 |
.18 |
.16 |
.73 |
.38500 |
415 |
.13000 |
.30 |
.18 |
.15 |
.76 |
.41625 |
410 |
.11125 |
.27 |
.18 |
.15 |
.80 |
.44875 |
405 |
.09500 |
.24 |
.18 |
.14 |
.83 |
.48375 |
400 |
.08000 |
.21 |
.18 |
.14 |
.87 |
.52000 |
395 |
.06750 |
.19 |
.18 |
.13 |
.90 |
.55875 |
390 |
.05750 |
.16 |
.18 |
.12 |
.93 |
.59875 |
385 |
.04750 |
.14 |
.18 |
.11 |
.96 |
.64125 |
380 |
.04000 |
.12 |
.18 |
.00 |
.99 |
.68375 |
375 |
.03375 |
.11 |
.18 |
.00 |
.99 |
.72750 |
370 |
.02750 |
.09 |
.18 |
.00 |
.99 |
.77250 |
365 |
.02250 |
.08 |
.18 |
.00 |
.99 |
.81875 |
360 |
.01875 |
.06 |
.18 |
.00 |
.99 |
.86625 |
355 |
.01500 |
.05 |
.18 |
.00 |
.99 |
.91375 |
350 |
.01250 |
.04 |
.18 |
.00 |
.99 |
1.01000 |
340 |
.00875 |
.03 |
.19 |
.00 |
.99 |
1.11000 |
330 |
.00625 |
.02 |
.19 |
.00 |
.99 |
1.21000 |
320 |
.00375 |
.01 |
.19 |
.00 |
.99 |
1.31000 |
310 |
.00250 |
.01 |
.20 |
.00 |
.99 |
1.41000 |
300 |
.00250 |
.01 |
.22 |
.00 |
.99 |
1.51000 |
290 |
.00125 |
.01 |
.21 |
.00 |
.99 |
1.61000 |
280 |
.00125 |
.00 |
.23 |
.00 |
.99 |
1.71000 |
270 |
.00125 |
.00 |
.25 |
.00 |
.99 |
1.81000 |
260 |
.00125 |
.00 |
.26 |
.00 |
.99 |
1.91000 |
250 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.01000 |
240 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.11000 |
230 |
.00125 |
.00 |
.32 |