CBT Corn: Dec25 |
Friday, Dec 20 2024 |
Exp =  11/21/2025 Sett = 437.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.08 |
.03625 |
650 |
2.13000 |
.88 |
.30 |
.26 |
.09 |
.04000 |
640 |
2.03250 |
.88 |
.30 |
.26 |
.10 |
.04375 |
630 |
1.93625 |
.87 |
.29 |
.26 |
.10 |
.04750 |
620 |
1.84000 |
.86 |
.29 |
.25 |
.11 |
.05250 |
610 |
1.74500 |
.86 |
.28 |
.25 |
.12 |
.05750 |
600 |
1.65125 |
.85 |
.28 |
.25 |
.13 |
.06375 |
590 |
1.55750 |
.84 |
.27 |
.24 |
.15 |
.07000 |
580 |
1.46500 |
.82 |
.27 |
.24 |
.16 |
.07875 |
570 |
1.37375 |
.81 |
.26 |
.24 |
.18 |
.08750 |
560 |
1.28375 |
.80 |
.26 |
.24 |
.20 |
.09750 |
550 |
1.19500 |
.78 |
.26 |
.23 |
.22 |
.10875 |
540 |
1.10750 |
.76 |
.25 |
.23 |
.24 |
.12125 |
530 |
1.02250 |
.74 |
.25 |
.23 |
.26 |
.13625 |
520 |
.93875 |
.72 |
.25 |
.22 |
.29 |
.15250 |
510 |
.85750 |
.69 |
.24 |
.22 |
.32 |
.17125 |
500 |
.77875 |
.66 |
.24 |
.22 |
.35 |
.19250 |
490 |
.70125 |
.63 |
.24 |
.21 |
.38 |
.21500 |
480 |
.62750 |
.60 |
.24 |
.21 |
.42 |
.24125 |
470 |
.55500 |
.57 |
.23 |
.21 |
.46 |
.27125 |
460 |
.48875 |
.53 |
.23 |
.20 |
.50 |
.30500 |
450 |
.42375 |
.49 |
.23 |
.20 |
.55 |
.34250 |
440 |
.36375 |
.45 |
.22 |
.20 |
.59 |
.38375 |
430 |
.30750 |
.41 |
.22 |
.19 |
.64 |
.42875 |
420 |
.25625 |
.36 |
.22 |
.18 |
.70 |
.47875 |
410 |
.20875 |
.32 |
.21 |
.18 |
.75 |
.53500 |
400 |
.16625 |
.28 |
.21 |
.17 |
.80 |
.59625 |
390 |
.13000 |
.23 |
.21 |
.16 |
.86 |
.66375 |
380 |
.10000 |
.19 |
.20 |
.14 |
.91 |
.73625 |
370 |
.07375 |
.15 |
.20 |
.11 |
.98 |
.81500 |
360 |
.05375 |
.12 |
.20 |
.00 |
.99 |
.90000 |
350 |
.03875 |
.09 |
.20 |
.00 |
.99 |
.98875 |
340 |
.02750 |
.07 |
.20 |
.00 |
.99 |
1.08250 |
330 |
.02000 |
.05 |
.20 |
.00 |
.99 |
1.17875 |
320 |
.01500 |
.04 |
.20 |
.00 |
.99 |
1.27750 |
310 |
.01125 |
.03 |
.21 |
.00 |
.99 |
1.37750 |
300 |
.00875 |
.02 |
.22 |
.00 |
.99 |
1.47750 |
290 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.57750 |
280 |
.00500 |
.01 |
.23 |
.00 |
.99 |
1.67750 |
270 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.77750 |
260 |
.00375 |
.01 |
.25 |
.00 |
.99 |
1.87750 |
250 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.97750 |
240 |
.00250 |
.01 |
.27 |
.00 |
.99 |
2.07750 |
230 |
.00125 |
.00 |
.26 |