Markets - Grains

Underlying Price: 48.48
Expiration Date: 02/20/26

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
Delta	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	Delta
0.931187	...	...	27.30	0.68	27.98	20500	0.01	0	0.01	...	...	-0.001142
0.930469	...	...	26.80	0.68	27.48	21000	0.01	0	0.01	...	...	-0.001173
0.929757	...	...	26.30	0.68	26.98	21500	0.01	-0.01	0.01	...	...	-0.001205
0.929052	...	...	25.80	0.68	26.48	22000	0.01	0	0.01	...	...	-0.002194
0.928352	...	...	25.30	0.68	25.98	22500	0.01	-0.01	0.02	...	...	-0.002254
0.927659	...	...	24.80	0.68	25.48	23000	0.02	0	0.02	...	...	-0.003217
0.926972	...	...	24.30	0.68	24.98	23500	0.02	-0.01	0.02	...	...	-0.003306
0.926289	...	...	23.80	0.68	24.48	24000	0.02	0	0.02	...	...	-0.004276
0.925613	...	...	23.30	0.68	23.98	24500	0.03	0	0.03	...	...	-0.005242
0.924941	...	...	22.80	0.68	23.48	25000	0.03	-0.01	0.03	...	...	-0.005388
0.924275	...	...	22.30	0.68	22.98	25500	0.03	-0.01	0.04	...	...	-0.006388
0.923613	...	...	21.80	0.68	22.48	26000	0.04	-0.01	0.04	...	...	-0.007402
0.922956	...	...	21.30	0.68	21.98	26500	0.04	-0.01	0.05	...	...	-0.008435
0.922304	...	...	20.80	0.68	21.48	27000	0.05	0	0.05	...	...	-0.010283
0.921656	...	...	20.30	0.68	20.98	27500	0.06	-0.01	0.06	...	...	-0.011364
0.921013	...	...	19.80	0.68	20.48	28000	0.07	-0.01	0.07	...	...	-0.013247
0.920374	...	...	19.30	0.68	19.98	28500	0.07	-0.01	0.08	...	...	-0.014399
0.919738	...	...	18.80	0.68	19.48	29000	0.08	-0.01	0.09	...	...	-0.016348
0.919107	...	...	18.30	0.68	18.98	29500	0.09	-0.01	0.10	...	...	-0.018335
0.91848	...	...	17.80	0.68	18.48	30000	0.11	-0.01	0.11	...	...	-0.021094
0.917856	...	...	17.30	0.68	17.98	30500	0.12	-0.01	0.13	...	...	-0.023176
0.917236	...	...	16.81	0.68	17.48	31000	0.13	-0.01	0.14	...	...	-0.026029
0.916203	...	...	16.32	0.67	16.99	31500	0.15	-0.02	0.16	...	...	-0.02894
0.91471	...	...	15.83	0.67	16.50	32000	0.17	-0.02	0.18	...	...	-0.0326
0.912717	...	...	15.34	0.67	16.01	32500	0.19	-0.02	0.20	...	...	-0.036321
0.910635	...	...	14.86	0.67	15.53	33000	0.21	-0.02	0.23	...	...	-0.040769
0.907999	...	...	14.39	0.66	15.05	33500	0.24	-0.02	0.26	...	...	-0.045287
0.90478	...	...	13.91	0.66	14.57	34000	0.27	-0.02	0.29	...	...	-0.050511
0.900951	...	...	13.45	0.66	14.10	34500	0.30	-0.03	0.33	...	...	-0.055822
0.896497	...	...	12.99	0.65	13.64	35000	0.34	-0.03	0.37	...	...	-0.062402
0.891403	...	...	12.53	0.65	13.18	35500	0.38	-0.04	0.41	...	...	-0.069058
0.885663	...	...	12.09	0.64	12.72	36000	0.42	-0.04	0.46	...	...	-0.076362
0.879274	...	...	11.64	0.63	12.27	36500	0.47	-0.05	0.52	...	...	-0.084296
0.871799	...	...	11.21	0.62	11.83	37000	0.53	-0.05	0.58	...	...	-0.093334
0.863698	...	...	10.79	0.61	11.40	37500	0.60	-0.06	0.66	...	...	-0.102923
0.85457	...	...	10.37	0.61	10.97	38000	0.67	-0.07	0.74	...	...	-0.11305
0.844468	...	...	9.96	0.60	10.56	38500	0.74	-0.08	0.82	...	...	-0.123706
0.833823	...	...	9.56	0.59	10.15	39000	0.83	-0.09	0.92	...	...	-0.13568
0.82229	...	...	9.17	0.58	9.75	39500	0.93	-0.10	1.02	...	...	-0.148075
0.80993	...	...	8.80	0.56	9.36	40000	1.03	-0.11	1.14	...	...	-0.160894
0.796808	...	...	8.43	0.55	8.98	40500	1.14	-0.12	1.26	...	...	-0.174783
0.783273	...	...	8.07	0.54	8.60	41000	1.26	-0.14	1.40	...	...	-0.189006
0.768531	...	...	7.72	0.53	8.25	41500	1.40	-0.15	1.54	...	...	-0.204116
0.753499	...	...	7.39	0.51	7.90	42000	1.54	-0.16	1.70	...	...	-0.219482
0.737951	...	...	7.06	0.50	7.56	42500	1.69	-0.18	1.87	...	...	-0.235561
0.721753	...	...	6.75	0.48	7.23	43000	1.86	-0.19	2.04	...	...	-0.252024
0.7052	...	...	6.45	0.47	6.92	43500	2.03	-0.20	2.23	...	...	-0.268817
0.688344	...	...	6.16	0.46	6.61	44000	2.22	-0.22	2.43	...	...	-0.285885
0.671239	...	...	5.88	0.44	6.32	44500	2.42	-0.23	2.65	...	...	-0.303301
0.653837	...	...	5.61	0.43	6.04	45000	2.63	-0.24	2.87	...	...	-0.320842
0.636333	...	...	5.35	0.42	5.77	45500	2.85	-0.26	3.10	...	...	-0.338462
0.618773	...	...	5.11	0.40	5.51	46000	3.08	-0.27	3.34	...	...	-0.356113
0.601207	...	...	4.87	0.39	5.26	46500	3.32	-0.28	3.60	...	...	-0.373747
0.583682	...	...	4.64	0.38	5.02	47000	3.57	-0.29	3.86	...	...	-0.391317
0.566245	...	...	4.43	0.36	4.79	47500	3.83	-0.31	4.13	...	...	-0.408778
0.548944	...	...	4.22	0.35	4.57	48000	4.09	-0.32	4.41	...	...	-0.426114
0.531773	...	...	4.02	0.34	4.35	48500	4.37	-0.33	4.70	...	...	-0.443234
0.514866	...	...	3.83	0.33	4.15	49000	4.66	-0.34	5	...	...	-0.460103
0.498146	...	...	3.64	0.32	3.96	49500	4.96	-0.35	5.31	...	...	-0.476766
0.481715	...	...	3.47	0.31	3.77	50000	5.26	-0.37	5.63	...	...	-0.493123
0.465493	...	...	3.30	0.29	3.59	50500	5.57	-0.38	5.95	...	...	-0.509252
0.449621	...	...	3.14	0.28	3.42	51000	5.89	-0.39	6.28	...	...	-0.525013
0.433987	...	...	2.99	0.27	3.26	51500	6.22	-0.40	6.62	...	...	-0.540521
0.418769	...	...	2.84	0.26	3.10	52000	6.55	-0.41	6.96	...	...	-0.555597
0.403821	...	...	2.71	0.25	2.95	52500	6.89	-0.42	7.31	...	...	-0.570387
0.389358	...	...	2.57	0.24	2.81	53000	7.24	-0.43	7.67	...	...	-0.584678
0.375203	...	...	2.45	0.23	2.68	53500	7.60	-0.44	8.04	...	...	-0.598647
0.361359	...	...	2.33	0.22	2.55	54000	7.96	-0.45	8.41	...	...	-0.61229
0.347832	...	...	2.21	0.21	2.42	54500	8.33	-0.46	8.78	...	...	-0.625345
0.334906	...	...	2.10	0.21	2.31	55000	8.70	-0.46	9.16	...	...	-0.638032
0.322052	...	...	2	0.20	2.19	55500	9.08	-0.48	9.55	...	...	-0.65063
0.309846	...	...	1.90	0.19	2.09	56000	9.46	-0.48	9.94	...	...	-0.662573
0.298022	...	...	1.81	0.18	1.99	56500	9.85	-0.49	10.34	...	...	-0.674123
0.286259	...	...	1.72	0.17	1.89	57000	10.25	-0.50	10.74	...	...	-0.685269
0.275221	...	...	1.63	0.17	1.80	57500	10.65	-0.51	11.15	...	...	-0.696001
0.264602	...	...	1.55	0.17	1.71	58000	11.05	-0.51	11.56	...	...	-0.706305
0.254043	...	...	1.47	0.16	1.63	58500	11.46	-0.52	11.98	...	...	-0.716171
0.243906	...	...	1.40	0.15	1.55	59000	11.88	-0.52	12.40	...	...	-0.725584
0.234207	...	...	1.33	0.14	1.47	59500	12.29	-0.53	12.82	...	...	-0.734916
0.22496	...	...	1.26	0.14	1.40	60000	12.71	-0.54	13.25	...	...	-0.743791
0.215763	...	...	1.20	0.13	1.33	60500	13.14	-0.55	13.68	...	...	-0.752195
0.207028	...	...	1.14	0.13	1.27	61000	13.57	-0.55	14.12	...	...	-0.760114
0.198775	...	...	1.09	0.12	1.21	61500	14	-0.55	14.55	...	...	-0.767534
0.19102	...	...	1.03	0.12	1.15	62000	14.44	-0.56	15	...	...	-0.774874
0.183315	...	...	0.98	0.12	1.10	62500	14.88	-0.56	15.44	...	...	-0.781706
0.175646	...	...	0.94	0.11	1.04	63000	15.32	-0.57	15.89	...	...	-0.788018
0.168487	...	...	0.89	0.10	0.99	63500	15.77	-0.57	16.34	...	...	-0.794252
0.161858	...	...	0.85	0.10	0.95	64000	16.21	-0.58	16.79	...	...	-0.800419
0.155269	...	...	0.81	0.09	0.90	64500	16.67	-0.58	17.25	...	...	-0.80559
0.149228	...	...	0.77	0.09	0.86	65000	17.12	-0.59	17.71	...	...	-0.810684
0.143225	...	...	0.74	0.09	0.82	65500	17.58	-0.59	18.17	...	...	-0.815709
0.137787	...	...	0.70	0.09	0.79	66000	18.04	-0.60	18.63	...	...	-0.820188
0.132389	...	...	0.67	0.08	0.75	66500	18.50	-0.60	19.10	...	...	-0.824601
0.127023	...	...	0.64	0.08	0.72	67000	18.96	-0.61	19.57	...	...	-0.828462
0.122241	...	...	0.62	0.07	0.69	67500	19.43	-0.61	20.03	...	...	-0.832259
0.117493	...	...	0.59	0.07	0.66	68000	19.89	-0.62	20.51	...	...	-0.835997
0.112773	...	...	0.56	0.07	0.63	68500	20.36	-0.62	20.98	...	...	-0.839181
0.108659	...	...	0.54	0.07	0.60	69000	20.84	-0.62	21.45	...	...	-0.841808
0.104577	...	...	0.52	0.06	0.58	69500	21.31	-0.63	21.93	...	...	-0.844881
0.100521	...	...	0.49	0.06	0.55	70000	21.78	-0.63	22.41	...	...	-0.847401
0.097092	...	...	0.47	0.06	0.53	70500	22.26	-0.63	22.89	...	...	-0.849871
0.093083	...	...	0.46	0.05	0.51	71000	22.74	-0.63	23.37	...	...	-0.851792
0.089705	...	...	0.44	0.05	0.49	71500	23.22	-0.64	23.85	...	...	-0.853669
0.086976	...	...	0.42	0.06	0.47	72000	23.70	-0.64	24.33	...	...	-0.855504
0.083648	...	...	0.40	0.05	0.45	72500	24.18	-0.64	24.82	...	...	-0.857299
0.080972	...	...	0.39	0.05	0.44	73000	24.66	-0.64	25.30	...	...	-0.858558
0.077682	...	...	0.37	0.05	0.42	73500	25.15	-0.65	25.79	...	...	-0.859783
0.07505	...	...	0.36	0.05	0.40	74000	25.63	-0.65	26.28	...	...	-0.860975
0.072437	...	...	0.35	0.04	0.39	74500	26.12	-0.65	26.77	...	...	-0.861646
0.070497	...	...	0.33	0.05	0.38	75000	26.61	-0.65	27.26	...	...	-0.862782
0.067923	...	...	0.32	0.04	0.36	75500	27.10	-0.65	27.75	...	...	-0.863403
0.066026	...	...	0.31	0.04	0.35	76000	27.59	-0.66	28.24	...	...	-0.864003
0.063483	...	...	0.30	0.04	0.34	76500	28.08	-0.66	28.73	...	...	-0.864583
0.061622	...	...	0.29	0.04	0.33	77000	28.57	-0.66	29.23	...	...	-0.865143
0.059779	...	...	0.28	0.04	0.32	77500	29.06	-0.66	29.72	...	...	-0.865212
0.057271	...	...	0.27	0.04	0.30	78000	29.55	-0.67	30.22	...	...	-0.865738