CBT Corn: Dec26 |
Monday, Jun 30 2025 |
Exp = 11/20/2026 Sett = 457 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.09 |
.03750 |
650 |
1.93500 |
.85 |
.25 |
.19 |
.09 |
.04000 |
640 |
1.83750 |
.84 |
.24 |
.19 |
.10 |
.04375 |
630 |
1.74125 |
.83 |
.23 |
.18 |
.11 |
.04750 |
620 |
1.64500 |
.83 |
.23 |
.18 |
.12 |
.05125 |
610 |
1.54875 |
.82 |
.22 |
.18 |
.13 |
.05625 |
600 |
1.45500 |
.81 |
.22 |
.17 |
.14 |
.06125 |
590 |
1.36125 |
.80 |
.21 |
.17 |
.16 |
.06875 |
580 |
1.26875 |
.79 |
.21 |
.17 |
.17 |
.07750 |
570 |
1.17875 |
.77 |
.20 |
.17 |
.18 |
.08250 |
565 |
1.13375 |
.77 |
.20 |
.17 |
.19 |
.08750 |
560 |
1.09000 |
.76 |
.20 |
.17 |
.20 |
.09375 |
555 |
1.04750 |
.75 |
.20 |
.16 |
.22 |
.10000 |
550 |
1.00500 |
.74 |
.20 |
.16 |
.23 |
.10750 |
545 |
.96250 |
.73 |
.19 |
.16 |
.24 |
.11500 |
540 |
.92125 |
.71 |
.19 |
.16 |
.26 |
.12375 |
535 |
.88125 |
.70 |
.19 |
.16 |
.27 |
.13250 |
530 |
.84125 |
.69 |
.19 |
.16 |
.29 |
.14250 |
525 |
.80250 |
.67 |
.19 |
.16 |
.30 |
.15250 |
520 |
.76375 |
.66 |
.19 |
.16 |
.32 |
.16250 |
515 |
.72500 |
.64 |
.19 |
.16 |
.34 |
.17250 |
510 |
.68625 |
.63 |
.19 |
.16 |
.35 |
.18375 |
505 |
.64875 |
.61 |
.18 |
.15 |
.37 |
.19375 |
500 |
.61000 |
.60 |
.18 |
.15 |
.39 |
.20375 |
495 |
.57250 |
.58 |
.18 |
.15 |
.41 |
.21375 |
490 |
.53375 |
.57 |
.18 |
.15 |
.43 |
.22500 |
485 |
.49500 |
.55 |
.17 |
.14 |
.45 |
.23500 |
480 |
.45875 |
.53 |
.17 |
.14 |
.47 |
.24750 |
475 |
.42125 |
.51 |
.17 |
.14 |
.50 |
.26125 |
470 |
.38625 |
.49 |
.16 |
.13 |
.52 |
.27500 |
465 |
.35250 |
.47 |
.16 |
.13 |
.55 |
.29250 |
460 |
.32125 |
.45 |
.16 |
.13 |
.58 |
.31000 |
455 |
.29125 |
.42 |
.16 |
.12 |
.61 |
.33125 |
450 |
.26375 |
.40 |
.15 |
.12 |
.64 |
.35500 |
445 |
.23875 |
.38 |
.15 |
.12 |
.67 |
.38125 |
440 |
.21625 |
.35 |
.15 |
.12 |
.70 |
.40875 |
435 |
.19625 |
.33 |
.15 |
.12 |
.73 |
.43875 |
430 |
.17750 |
.31 |
.15 |
.11 |
.76 |
.47125 |
425 |
.16125 |
.28 |
.15 |
.11 |
.79 |
.50500 |
420 |
.14750 |
.26 |
.15 |
.11 |
.82 |
.54125 |
415 |
.13375 |
.24 |
.16 |
.11 |
.84 |
.57875 |
410 |
.12250 |
.23 |
.16 |
.11 |
.87 |
.61625 |
405 |
.11250 |
.21 |
.16 |
.11 |
.89 |
.65625 |
400 |
.10250 |
.19 |
.16 |
.10 |
.92 |
.69625 |
395 |
.09500 |
.18 |
.17 |
.10 |
.94 |
.73875 |
390 |
.08750 |
.17 |
.17 |
.09 |
.96 |
.78125 |
385 |
.08000 |
.15 |
.17 |
.07 |
.99 |
.82375 |
380 |
.07500 |
.14 |
.17 |
.00 |
.99 |
.86750 |
375 |
.06875 |
.13 |
.18 |
.00 |
.99 |
.91125 |
370 |
.06375 |
.12 |
.18 |
.00 |
.99 |
.95375 |
365 |
.05750 |
.11 |
.18 |
.00 |
.99 |
.99750 |
360 |
.05125 |
.10 |
.18 |
.00 |
.99 |
1.08750 |
350 |
.04000 |
.08 |
.18 |
.00 |
.99 |
1.17875 |
340 |
.03250 |
.07 |
.19 |
.00 |
.99 |
1.27375 |
330 |
.02625 |
.05 |
.19 |
.00 |
.99 |
1.37125 |
320 |
.02000 |
.04 |
.20 |
.00 |
.99 |
1.47000 |
310 |
.01625 |
.03 |
.20 |
.00 |
.99 |
1.57000 |
300 |
.01375 |
.03 |
.21 |
.00 |
.99 |
1.67000 |
290 |
.01125 |
.02 |
.21 |
.00 |
.99 |
1.77000 |
280 |
.00875 |
.02 |
.22 |
.00 |
.99 |
1.87000 |
270 |
.00750 |
.02 |
.23 |
.00 |
.99 |
1.97000 |
260 |
.00625 |
.01 |
.23 |
.00 |
.99 |
2.07000 |
250 |
.00500 |
.01 |
.24 |
.00 |
.99 |
2.17000 |
240 |
.00375 |
.01 |
.25 |
.00 |
.99 |
2.27000 |
230 |
.00250 |
.01 |
.25 |