CBT Corn: Sep25 |
Monday, Jun 30 2025 |
Exp = 08/22/2025 Sett = 409.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.47 |
.01 |
.00125 |
650 |
2.40750 |
.97 |
.60 |
.45 |
.01 |
.00125 |
640 |
2.30750 |
.97 |
.59 |
.44 |
.01 |
.00125 |
630 |
2.20750 |
.97 |
.57 |
.42 |
.01 |
.00125 |
620 |
2.10750 |
.97 |
.55 |
.44 |
.01 |
.00250 |
610 |
2.00750 |
.97 |
.53 |
.43 |
.01 |
.00250 |
600 |
1.90750 |
.97 |
.51 |
.41 |
.01 |
.00250 |
590 |
1.80750 |
.97 |
.49 |
.40 |
.01 |
.00250 |
580 |
1.70750 |
.97 |
.47 |
.38 |
.01 |
.00250 |
570 |
1.60750 |
.97 |
.45 |
.38 |
.02 |
.00375 |
560 |
1.50750 |
.97 |
.43 |
.36 |
.02 |
.00375 |
550 |
1.40750 |
.97 |
.41 |
.35 |
.02 |
.00375 |
545 |
1.35875 |
.96 |
.41 |
.34 |
.02 |
.00375 |
540 |
1.30875 |
.96 |
.40 |
.35 |
.03 |
.00500 |
535 |
1.25875 |
.96 |
.38 |
.34 |
.03 |
.00500 |
530 |
1.20875 |
.96 |
.37 |
.33 |
.03 |
.00500 |
525 |
1.15875 |
.96 |
.36 |
.33 |
.03 |
.00625 |
520 |
1.11000 |
.95 |
.36 |
.32 |
.03 |
.00625 |
515 |
1.06000 |
.95 |
.35 |
.32 |
.04 |
.00750 |
510 |
1.01125 |
.95 |
.34 |
.32 |
.05 |
.00875 |
505 |
.96250 |
.94 |
.34 |
.31 |
.05 |
.01000 |
500 |
.91375 |
.94 |
.33 |
.31 |
.06 |
.01125 |
495 |
.86500 |
.93 |
.32 |
.30 |
.06 |
.01250 |
490 |
.81750 |
.92 |
.32 |
.29 |
.07 |
.01375 |
485 |
.76875 |
.91 |
.31 |
.29 |
.08 |
.01625 |
480 |
.72125 |
.90 |
.31 |
.29 |
.09 |
.01875 |
475 |
.67375 |
.89 |
.30 |
.28 |
.11 |
.02125 |
470 |
.62625 |
.88 |
.29 |
.28 |
.12 |
.02500 |
465 |
.58000 |
.86 |
.29 |
.27 |
.14 |
.02750 |
460 |
.53250 |
.85 |
.28 |
.26 |
.16 |
.03250 |
455 |
.48750 |
.83 |
.27 |
.26 |
.18 |
.03750 |
450 |
.44250 |
.81 |
.27 |
.25 |
.21 |
.04375 |
445 |
.40000 |
.78 |
.26 |
.25 |
.24 |
.05125 |
440 |
.35750 |
.75 |
.26 |
.24 |
.27 |
.06000 |
435 |
.31625 |
.72 |
.25 |
.24 |
.31 |
.07125 |
430 |
.27750 |
.68 |
.25 |
.23 |
.36 |
.08375 |
425 |
.24000 |
.64 |
.24 |
.23 |
.41 |
.09875 |
420 |
.20625 |
.59 |
.24 |
.23 |
.46 |
.11625 |
415 |
.17375 |
.54 |
.24 |
.22 |
.52 |
.13750 |
410 |
.14500 |
.48 |
.23 |
.22 |
.57 |
.16125 |
405 |
.11875 |
.43 |
.23 |
.22 |
.63 |
.18875 |
400 |
.09625 |
.37 |
.23 |
.22 |
.69 |
.21875 |
395 |
.07750 |
.32 |
.23 |
.22 |
.74 |
.25250 |
390 |
.06125 |
.27 |
.23 |
.22 |
.79 |
.28875 |
385 |
.04750 |
.22 |
.23 |
.21 |
.84 |
.32750 |
380 |
.03625 |
.18 |
.23 |
.21 |
.88 |
.36875 |
375 |
.02750 |
.14 |
.23 |
.21 |
.91 |
.41250 |
370 |
.02125 |
.12 |
.23 |
.20 |
.94 |
.45625 |
365 |
.01625 |
.09 |
.24 |
.19 |
.97 |
.50125 |
360 |
.01125 |
.07 |
.24 |
.17 |
.99 |
.54875 |
355 |
.00875 |
.05 |
.24 |
.00 |
.99 |
.59625 |
350 |
.00625 |
.04 |
.24 |
.00 |
.99 |
.64500 |
345 |
.00500 |
.03 |
.25 |
.00 |
.99 |
.69375 |
340 |
.00375 |
.02 |
.26 |
.00 |
.99 |
.74375 |
335 |
.00250 |
.02 |
.26 |
.00 |
.99 |
.79250 |
330 |
.00125 |
.01 |
.25 |
.00 |
.99 |
.84250 |
325 |
.00125 |
.01 |
.26 |
.00 |
.99 |
.89250 |
320 |
.00125 |
.01 |
.28 |
.00 |
.99 |
.99250 |
310 |
.00125 |
.01 |
.31 |
.00 |
.99 |
1.09250 |
300 |
.00125 |
.01 |
.34 |
.00 |
.99 |
1.19250 |
290 |
.00125 |
.01 |
.38 |
.00 |
.99 |
1.29250 |
280 |
.00125 |
.01 |
.41 |
.00 |
.99 |
1.39250 |
270 |
.00125 |
.01 |
.45 |
.00 |
.99 |
1.49250 |
260 |
.00125 |
.01 |
.49 |
.00 |
.99 |
1.59250 |
250 |
.00125 |
.00 |
.52 |
.00 |
.99 |
1.69250 |
240 |
.00125 |
.00 |
.56 |
.00 |
.99 |
1.79250 |
230 |
.00125 |
.00 |
.60 |
.00 |
.99 |
1.89250 |
220 |
.00125 |
.00 |
.65 |