CBT Corn: May24 |
Thursday, Apr 25 2024 |
Exp = 04/26/2024 Sett = 441 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.87 |
.01 |
.00125 |
650 |
2.09125 |
.99 |
2.91 |
2.77 |
.01 |
.00125 |
640 |
1.99125 |
.99 |
2.81 |
2.67 |
.01 |
.00125 |
630 |
1.89125 |
.99 |
2.71 |
2.56 |
.01 |
.00125 |
620 |
1.79125 |
.99 |
2.60 |
2.46 |
.01 |
.00125 |
610 |
1.69125 |
.99 |
2.49 |
2.35 |
.01 |
.00125 |
600 |
1.59125 |
.99 |
2.38 |
2.24 |
.01 |
.00125 |
590 |
1.49125 |
.99 |
2.27 |
2.12 |
.01 |
.00125 |
580 |
1.39125 |
.99 |
2.15 |
2.06 |
.01 |
.00125 |
575 |
1.34125 |
.99 |
2.09 |
2.01 |
.01 |
.00125 |
570 |
1.29125 |
.99 |
2.03 |
1.95 |
.01 |
.00125 |
565 |
1.24125 |
.99 |
1.97 |
1.88 |
.01 |
.00125 |
560 |
1.19125 |
.99 |
1.91 |
1.82 |
.01 |
.00125 |
555 |
1.14125 |
.99 |
1.85 |
1.76 |
.01 |
.00125 |
550 |
1.09125 |
.99 |
1.79 |
1.70 |
.01 |
.00125 |
545 |
1.04125 |
.99 |
1.72 |
1.63 |
.01 |
.00125 |
540 |
.99125 |
.99 |
1.66 |
1.57 |
.01 |
.00125 |
535 |
.94125 |
.99 |
1.59 |
1.50 |
.01 |
.00125 |
530 |
.89125 |
.99 |
1.52 |
1.44 |
.01 |
.00125 |
525 |
.84125 |
.99 |
1.46 |
1.37 |
.01 |
.00125 |
520 |
.79125 |
.99 |
1.39 |
1.30 |
.01 |
.00125 |
515 |
.74125 |
.99 |
1.32 |
1.23 |
.01 |
.00125 |
510 |
.69125 |
.99 |
1.25 |
1.16 |
.01 |
.00125 |
505 |
.64125 |
.99 |
1.17 |
1.08 |
.01 |
.00125 |
500 |
.59125 |
.98 |
1.10 |
1.01 |
.02 |
.00125 |
495 |
.54125 |
.98 |
1.02 |
.93 |
.02 |
.00125 |
490 |
.49125 |
.98 |
.95 |
.85 |
.02 |
.00125 |
485 |
.44125 |
.98 |
.87 |
.78 |
.02 |
.00125 |
480 |
.39125 |
.98 |
.79 |
.69 |
.02 |
.00125 |
475 |
.34125 |
.98 |
.70 |
.61 |
.02 |
.00125 |
470 |
.29125 |
.97 |
.62 |
.52 |
.03 |
.00125 |
465 |
.24125 |
.97 |
.53 |
.43 |
.03 |
.00125 |
460 |
.19125 |
.97 |
.44 |
.34 |
.04 |
.00125 |
455 |
.14125 |
.96 |
.34 |
.31 |
.11 |
.00375 |
450 |
.09375 |
.89 |
.31 |
.24 |
.24 |
.00750 |
445 |
.04750 |
.76 |
.24 |
.23 |
.58 |
.02625 |
440 |
.01625 |
.42 |
.23 |
.24 |
.87 |
.06375 |
435 |
.00375 |
.13 |
.24 |
.00 |
.99 |
.11000 |
430 |
.00125 |
.05 |
.29 |
.38 |
.97 |
.16125 |
425 |
.00125 |
.03 |
.39 |
.48 |
.97 |
.21125 |
420 |
.00125 |
.03 |
.49 |
.58 |
.98 |
.26125 |
415 |
.00125 |
.02 |
.59 |
.68 |
.98 |
.31125 |
410 |
.00125 |
.02 |
.69 |
.78 |
.98 |
.36125 |
405 |
.00125 |
.02 |
.79 |
.88 |
.98 |
.41125 |
400 |
.00125 |
.02 |
.89 |
.97 |
.99 |
.46125 |
395 |
.00125 |
.02 |
.98 |
1.07 |
.99 |
.51125 |
390 |
.00125 |
.01 |
1.08 |
1.17 |
.99 |
.56125 |
385 |
.00125 |
.01 |
1.18 |
1.26 |
.99 |
.61125 |
380 |
.00125 |
.01 |
1.28 |
1.36 |
.99 |
.66125 |
375 |
.00125 |
.01 |
1.38 |
1.46 |
.99 |
.71125 |
370 |
.00125 |
.01 |
1.48 |
1.56 |
.99 |
.76125 |
365 |
.00125 |
.01 |
1.58 |
1.66 |
.99 |
.81125 |
360 |
.00125 |
.01 |
1.68 |
1.76 |
.99 |
.86125 |
355 |
.00125 |
.01 |
1.78 |
1.87 |
.99 |
.91125 |
350 |
.00125 |
.01 |
1.88 |
1.97 |
.99 |
.96125 |
345 |
.00125 |
.01 |
1.99 |
2.07 |
.99 |
1.01125 |
340 |
.00125 |
.01 |
2.09 |
2.18 |
.99 |
1.06125 |
335 |
.00125 |
.01 |
2.20 |
2.29 |
.99 |
1.11125 |
330 |
.00125 |
.01 |
2.31 |
2.40 |
.99 |
1.16125 |
325 |
.00125 |
.01 |
2.42 |
2.51 |
.99 |
1.21125 |
320 |
.00125 |
.01 |
2.53 |
2.62 |
.99 |
1.26125 |
315 |
.00125 |
.01 |
2.64 |
2.73 |
.99 |
1.31125 |
310 |
.00125 |
.01 |
2.75 |
2.96 |
.99 |
1.41125 |
300 |
.00125 |
.01 |
2.98 |
3.20 |
1.00 |
1.51125 |
290 |
.00125 |
.01 |
3.22 |
3.44 |
1.00 |
1.61125 |
280 |
.00125 |
.00 |
3.46 |
3.69 |
1.00 |
1.71125 |
270 |
.00125 |
.00 |
3.72 |
3.95 |
1.00 |
1.81125 |
260 |
.00125 |
.00 |
3.98 |
4.22 |
1.00 |
1.91125 |
250 |
.00125 |
.00 |
4.25 |
4.50 |
1.00 |
2.01125 |
240 |
.00125 |
.00 |
4.53 |
4.80 |
1.00 |
2.11125 |
230 |
.00125 |
.00 |
4.82 |
5.10 |
1.00 |
2.21125 |
220 |
.00125 |
.00 |
5.13 |
5.42 |
1.00 |
2.31125 |
210 |
.00125 |
.00 |
5.45 |