CBT Corn: May27 |
Friday, Jun 12 2026 |
Exp = 04/23/2027 Sett = 463.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.24 |
.09 |
.03875 |
650 |
1.87625 |
.87 |
.28 |
.24 |
.10 |
.04250 |
640 |
1.78000 |
.87 |
.27 |
.23 |
.10 |
.04500 |
630 |
1.68375 |
.86 |
.27 |
.23 |
.11 |
.04875 |
620 |
1.58750 |
.85 |
.26 |
.23 |
.12 |
.05375 |
610 |
1.49250 |
.84 |
.26 |
.22 |
.13 |
.05875 |
600 |
1.39875 |
.83 |
.25 |
.22 |
.15 |
.06500 |
590 |
1.30500 |
.82 |
.24 |
.21 |
.15 |
.06750 |
585 |
1.25875 |
.81 |
.24 |
.21 |
.16 |
.07125 |
580 |
1.21250 |
.81 |
.24 |
.21 |
.17 |
.07500 |
575 |
1.16750 |
.80 |
.24 |
.21 |
.18 |
.07875 |
570 |
1.12250 |
.79 |
.23 |
.21 |
.19 |
.08375 |
565 |
1.07750 |
.78 |
.23 |
.21 |
.20 |
.08875 |
560 |
1.03250 |
.77 |
.23 |
.20 |
.21 |
.09375 |
555 |
.98875 |
.76 |
.23 |
.20 |
.22 |
.10000 |
550 |
.94500 |
.75 |
.22 |
.20 |
.23 |
.10625 |
545 |
.90250 |
.74 |
.22 |
.20 |
.24 |
.11250 |
540 |
.86000 |
.73 |
.22 |
.20 |
.26 |
.12000 |
535 |
.81750 |
.71 |
.22 |
.19 |
.27 |
.12750 |
530 |
.77625 |
.70 |
.22 |
.19 |
.29 |
.13625 |
525 |
.73625 |
.69 |
.21 |
.19 |
.30 |
.14500 |
520 |
.69625 |
.67 |
.21 |
.19 |
.32 |
.15500 |
515 |
.65750 |
.65 |
.21 |
.19 |
.34 |
.16625 |
510 |
.61875 |
.64 |
.21 |
.19 |
.36 |
.17750 |
505 |
.58125 |
.62 |
.21 |
.18 |
.38 |
.19000 |
500 |
.54500 |
.60 |
.20 |
.18 |
.40 |
.20375 |
495 |
.50875 |
.58 |
.20 |
.18 |
.42 |
.21750 |
490 |
.47500 |
.56 |
.20 |
.18 |
.45 |
.23375 |
485 |
.44125 |
.54 |
.20 |
.18 |
.47 |
.24875 |
480 |
.40875 |
.52 |
.20 |
.17 |
.49 |
.26625 |
475 |
.37625 |
.50 |
.20 |
.17 |
.52 |
.28500 |
470 |
.34625 |
.47 |
.20 |
.17 |
.55 |
.30375 |
465 |
.31625 |
.45 |
.19 |
.17 |
.57 |
.32375 |
460 |
.28750 |
.43 |
.19 |
.16 |
.60 |
.34500 |
455 |
.26000 |
.40 |
.19 |
.16 |
.63 |
.36750 |
450 |
.23375 |
.38 |
.19 |
.16 |
.66 |
.39250 |
445 |
.20875 |
.35 |
.18 |
.15 |
.69 |
.41750 |
440 |
.18500 |
.33 |
.18 |
.15 |
.72 |
.44500 |
435 |
.16375 |
.30 |
.18 |
.15 |
.75 |
.47375 |
430 |
.14375 |
.28 |
.18 |
.14 |
.79 |
.50375 |
425 |
.12500 |
.25 |
.18 |
.14 |
.82 |
.53625 |
420 |
.10875 |
.23 |
.18 |
.13 |
.85 |
.57000 |
415 |
.09250 |
.20 |
.17 |
.13 |
.88 |
.60625 |
410 |
.08000 |
.18 |
.17 |
.12 |
.91 |
.64375 |
405 |
.06750 |
.16 |
.17 |
.11 |
.95 |
.68250 |
400 |
.05750 |
.14 |
.17 |
.09 |
.98 |
.72375 |
395 |
.04875 |
.13 |
.17 |
.00 |
.99 |
.76625 |
390 |
.04125 |
.11 |
.17 |
.00 |
.99 |
.80875 |
385 |
.03500 |
.10 |
.17 |
.00 |
.99 |
.85375 |
380 |
.03000 |
.08 |
.17 |
.00 |
.99 |
.89875 |
375 |
.02500 |
.07 |
.17 |
.00 |
.99 |
.94625 |
370 |
.02125 |
.06 |
.17 |
.00 |
.99 |
1.04125 |
360 |
.01625 |
.05 |
.18 |
.00 |
.99 |
1.13875 |
350 |
.01125 |
.03 |
.18 |
.00 |
.99 |
1.23750 |
340 |
.00875 |
.03 |
.19 |
.00 |
.99 |
1.33750 |
330 |
.00625 |
.02 |
.19 |
.00 |
.99 |
1.43750 |
320 |
.00500 |
.02 |
.20 |
.00 |
.99 |
1.53750 |
310 |
.00375 |
.01 |
.20 |
.00 |
.99 |
1.63750 |
300 |
.00250 |
.01 |
.21 |
.00 |
.99 |
1.73750 |
290 |
.00250 |
.01 |
.22 |
.00 |
.99 |
1.83750 |
280 |
.00125 |
.00 |
.22 |
.00 |
.99 |
1.93750 |
270 |
.00125 |
.00 |
.23 |
.00 |
.99 |
2.03750 |
260 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.13750 |
250 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.23750 |
240 |
.00125 |
.00 |
.28 |