CBT Corn: May26 |
Monday, Jun 30 2025 |
Exp = 04/24/2026 Sett = 451 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.05 |
.02000 |
650 |
1.99125 |
.89 |
.29 |
.23 |
.06 |
.02250 |
640 |
1.89250 |
.89 |
.28 |
.23 |
.07 |
.02500 |
630 |
1.79500 |
.89 |
.27 |
.22 |
.07 |
.02750 |
620 |
1.69625 |
.88 |
.26 |
.22 |
.08 |
.03000 |
610 |
1.60000 |
.87 |
.26 |
.21 |
.09 |
.03375 |
600 |
1.50250 |
.87 |
.25 |
.21 |
.10 |
.03750 |
590 |
1.40750 |
.86 |
.24 |
.21 |
.11 |
.04250 |
580 |
1.31250 |
.85 |
.24 |
.20 |
.13 |
.04750 |
570 |
1.21875 |
.84 |
.23 |
.20 |
.13 |
.05000 |
565 |
1.17125 |
.83 |
.23 |
.20 |
.14 |
.05375 |
560 |
1.12500 |
.82 |
.23 |
.20 |
.15 |
.05750 |
555 |
1.07875 |
.81 |
.22 |
.19 |
.16 |
.06125 |
550 |
1.03375 |
.81 |
.22 |
.19 |
.17 |
.06625 |
545 |
.98875 |
.80 |
.22 |
.19 |
.18 |
.07000 |
540 |
.94375 |
.79 |
.21 |
.19 |
.19 |
.07500 |
535 |
.90000 |
.77 |
.21 |
.19 |
.21 |
.08125 |
530 |
.85625 |
.76 |
.21 |
.19 |
.22 |
.08750 |
525 |
.81250 |
.75 |
.21 |
.18 |
.23 |
.09375 |
520 |
.77125 |
.74 |
.21 |
.18 |
.25 |
.10125 |
515 |
.72875 |
.72 |
.20 |
.18 |
.27 |
.11000 |
510 |
.68750 |
.71 |
.20 |
.18 |
.28 |
.11875 |
505 |
.64750 |
.69 |
.20 |
.18 |
.30 |
.12875 |
500 |
.60875 |
.67 |
.20 |
.18 |
.32 |
.14000 |
495 |
.57000 |
.65 |
.20 |
.17 |
.35 |
.15125 |
490 |
.53250 |
.63 |
.19 |
.17 |
.37 |
.16375 |
485 |
.49625 |
.61 |
.19 |
.17 |
.39 |
.17750 |
480 |
.46125 |
.59 |
.19 |
.17 |
.42 |
.19250 |
475 |
.42750 |
.57 |
.19 |
.17 |
.44 |
.20875 |
470 |
.39500 |
.54 |
.19 |
.17 |
.47 |
.22625 |
465 |
.36250 |
.52 |
.19 |
.17 |
.50 |
.24375 |
460 |
.33250 |
.49 |
.19 |
.16 |
.53 |
.26375 |
455 |
.30250 |
.47 |
.19 |
.16 |
.56 |
.28500 |
450 |
.27500 |
.44 |
.18 |
.16 |
.59 |
.30750 |
445 |
.24875 |
.42 |
.18 |
.16 |
.62 |
.33125 |
440 |
.22250 |
.39 |
.18 |
.16 |
.65 |
.35625 |
435 |
.19875 |
.36 |
.18 |
.15 |
.68 |
.38250 |
430 |
.17750 |
.34 |
.18 |
.15 |
.71 |
.41125 |
425 |
.15625 |
.31 |
.18 |
.15 |
.75 |
.44000 |
420 |
.13750 |
.28 |
.18 |
.14 |
.78 |
.47250 |
415 |
.12000 |
.26 |
.18 |
.14 |
.81 |
.50500 |
410 |
.10375 |
.23 |
.17 |
.13 |
.84 |
.54000 |
405 |
.09000 |
.21 |
.17 |
.13 |
.88 |
.57625 |
400 |
.07625 |
.18 |
.17 |
.12 |
.91 |
.61500 |
395 |
.06500 |
.16 |
.17 |
.11 |
.94 |
.65375 |
390 |
.05500 |
.14 |
.17 |
.10 |
.98 |
.69500 |
385 |
.04625 |
.12 |
.17 |
.00 |
.99 |
.73750 |
380 |
.03875 |
.11 |
.17 |
.00 |
.99 |
.78000 |
375 |
.03250 |
.09 |
.17 |
.00 |
.99 |
.82500 |
370 |
.02750 |
.08 |
.17 |
.00 |
.99 |
.87000 |
365 |
.02250 |
.07 |
.17 |
.00 |
.99 |
.91750 |
360 |
.01875 |
.06 |
.17 |
.00 |
.99 |
1.01250 |
350 |
.01375 |
.04 |
.18 |
.00 |
.99 |
1.11000 |
340 |
.01000 |
.03 |
.18 |
.00 |
.99 |
1.21000 |
330 |
.00750 |
.02 |
.19 |
.00 |
.99 |
1.31000 |
320 |
.00500 |
.02 |
.19 |
.00 |
.99 |
1.41000 |
310 |
.00375 |
.01 |
.20 |
.00 |
.99 |
1.51000 |
300 |
.00250 |
.01 |
.20 |
.00 |
.99 |
1.61000 |
290 |
.00125 |
.00 |
.20 |
.00 |
.99 |
1.71000 |
280 |
.00125 |
.00 |
.21 |
.00 |
.99 |
1.81000 |
270 |
.00125 |
.00 |
.23 |
.00 |
.99 |
1.91000 |
260 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.01000 |
250 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.11000 |
240 |
.00125 |
.00 |
.27 |