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
0.930998	...	...	27.30	0.68	27.98	20500	0.01	0	0.01	...	...	-0.001142
0.930278	...	...	26.80	0.68	27.48	21000	0.01	0	0.01	...	...	-0.001173
0.929564	...	...	26.30	0.68	26.98	21500	0.01	-0.01	0.01	...	...	-0.001205
0.928857	...	...	25.80	0.68	26.48	22000	0.01	0	0.01	...	...	-0.002194
0.928155	...	...	25.30	0.68	25.98	22500	0.01	-0.01	0.02	...	...	-0.002254
0.92746	...	...	24.80	0.68	25.48	23000	0.02	0	0.02	...	...	-0.003217
0.926771	...	...	24.30	0.68	24.98	23500	0.02	-0.01	0.02	...	...	-0.003306
0.926087	...	...	23.80	0.68	24.48	24000	0.02	0	0.02	...	...	-0.004276
0.925408	...	...	23.30	0.68	23.98	24500	0.03	0	0.03	...	...	-0.005242
0.924735	...	...	22.80	0.68	23.48	25000	0.03	-0.01	0.03	...	...	-0.005388
0.924067	...	...	22.30	0.68	22.98	25500	0.03	-0.01	0.04	...	...	-0.006388
0.923403	...	...	21.80	0.68	22.48	26000	0.04	-0.01	0.04	...	...	-0.007402
0.922745	...	...	21.30	0.68	21.98	26500	0.04	-0.01	0.05	...	...	-0.008435
0.922091	...	...	20.80	0.68	21.48	27000	0.05	0	0.05	...	...	-0.010283
0.921441	...	...	20.30	0.68	20.98	27500	0.06	-0.01	0.06	...	...	-0.011364
0.920796	...	...	19.80	0.68	20.48	28000	0.07	-0.01	0.07	...	...	-0.013246
0.920155	...	...	19.30	0.68	19.98	28500	0.07	-0.01	0.08	...	...	-0.014398
0.919518	...	...	18.80	0.68	19.48	29000	0.08	-0.01	0.09	...	...	-0.016347
0.918885	...	...	18.30	0.68	18.98	29500	0.09	-0.01	0.10	...	...	-0.018334
0.918256	...	...	17.80	0.68	18.48	30000	0.11	-0.01	0.11	...	...	-0.021093
0.917631	...	...	17.30	0.68	17.98	30500	0.12	-0.01	0.13	...	...	-0.023176
0.917009	...	...	16.81	0.68	17.48	31000	0.13	-0.01	0.14	...	...	-0.026028
0.915975	...	...	16.32	0.67	16.99	31500	0.15	-0.02	0.16	...	...	-0.028939
0.914482	...	...	15.83	0.67	16.50	32000	0.17	-0.02	0.18	...	...	-0.032599
0.91249	...	...	15.34	0.67	16.01	32500	0.19	-0.02	0.20	...	...	-0.03632
0.910409	...	...	14.86	0.67	15.53	33000	0.21	-0.02	0.23	...	...	-0.040767
0.907776	...	...	14.39	0.66	15.05	33500	0.24	-0.02	0.26	...	...	-0.045285
0.904559	...	...	13.91	0.66	14.57	34000	0.27	-0.02	0.29	...	...	-0.050509
0.900735	...	...	13.45	0.66	14.10	34500	0.30	-0.03	0.33	...	...	-0.05582
0.896285	...	...	12.99	0.65	13.64	35000	0.34	-0.03	0.37	...	...	-0.062399
0.891197	...	...	12.53	0.65	13.18	35500	0.38	-0.04	0.41	...	...	-0.069055
0.885463	...	...	12.09	0.64	12.72	36000	0.42	-0.04	0.46	...	...	-0.076359
0.879081	...	...	11.64	0.63	12.27	36500	0.47	-0.05	0.52	...	...	-0.084293
0.871613	...	...	11.21	0.62	11.83	37000	0.53	-0.05	0.58	...	...	-0.09333
0.863519	...	...	10.79	0.61	11.40	37500	0.60	-0.06	0.66	...	...	-0.102918
0.854399	...	...	10.37	0.61	10.97	38000	0.67	-0.07	0.74	...	...	-0.113045
0.844305	...	...	9.96	0.60	10.56	38500	0.74	-0.08	0.82	...	...	-0.1237
0.833668	...	...	9.56	0.59	10.15	39000	0.83	-0.09	0.92	...	...	-0.135673
0.822142	...	...	9.17	0.58	9.75	39500	0.93	-0.10	1.02	...	...	-0.148068
0.80979	...	...	8.80	0.56	9.36	40000	1.03	-0.11	1.14	...	...	-0.160885
0.796676	...	...	8.43	0.55	8.98	40500	1.14	-0.12	1.26	...	...	-0.174773
0.783148	...	...	8.07	0.54	8.60	41000	1.26	-0.14	1.40	...	...	-0.188995
0.768413	...	...	7.72	0.53	8.25	41500	1.40	-0.15	1.54	...	...	-0.204104
0.753388	...	...	7.39	0.51	7.90	42000	1.54	-0.16	1.70	...	...	-0.219468
0.737847	...	...	7.06	0.50	7.56	42500	1.69	-0.18	1.87	...	...	-0.235545
0.721656	...	...	6.75	0.48	7.23	43000	1.86	-0.19	2.04	...	...	-0.252007
0.705108	...	...	6.45	0.47	6.92	43500	2.03	-0.20	2.23	...	...	-0.268797
0.688258	...	...	6.16	0.46	6.61	44000	2.22	-0.22	2.43	...	...	-0.285864
0.671158	...	...	5.88	0.44	6.32	44500	2.42	-0.23	2.65	...	...	-0.303277
0.653762	...	...	5.61	0.43	6.04	45000	2.63	-0.24	2.87	...	...	-0.320816
0.636262	...	...	5.35	0.42	5.77	45500	2.85	-0.26	3.10	...	...	-0.338433
0.618707	...	...	5.11	0.40	5.51	46000	3.08	-0.27	3.34	...	...	-0.356081
0.601145	...	...	4.87	0.39	5.26	46500	3.32	-0.28	3.60	...	...	-0.373712
0.583624	...	...	4.64	0.38	5.02	47000	3.57	-0.29	3.86	...	...	-0.39128
0.566191	...	...	4.43	0.36	4.79	47500	3.83	-0.31	4.13	...	...	-0.408737
0.548893	...	...	4.22	0.35	4.57	48000	4.09	-0.32	4.41	...	...	-0.426069
0.531726	...	...	4.02	0.34	4.35	48500	4.37	-0.33	4.70	...	...	-0.443186
0.514821	...	...	3.83	0.33	4.15	49000	4.66	-0.34	5	...	...	-0.460052
0.498104	...	...	3.64	0.32	3.96	49500	4.96	-0.35	5.31	...	...	-0.476711
0.481676	...	...	3.47	0.31	3.77	50000	5.26	-0.37	5.63	...	...	-0.493063
0.465456	...	...	3.30	0.29	3.59	50500	5.57	-0.38	5.95	...	...	-0.509188
0.449587	...	...	3.14	0.28	3.42	51000	5.89	-0.39	6.28	...	...	-0.524945
0.433955	...	...	2.99	0.27	3.26	51500	6.22	-0.40	6.62	...	...	-0.540448
0.418739	...	...	2.84	0.26	3.10	52000	6.55	-0.41	6.96	...	...	-0.555519
0.403793	...	...	2.71	0.25	2.95	52500	6.89	-0.42	7.31	...	...	-0.570305
0.389332	...	...	2.57	0.24	2.81	53000	7.24	-0.43	7.67	...	...	-0.58459
0.375178	...	...	2.45	0.23	2.68	53500	7.60	-0.44	8.04	...	...	-0.598554
0.361336	...	...	2.33	0.22	2.55	54000	7.96	-0.45	8.41	...	...	-0.612192
0.34781	...	...	2.21	0.21	2.42	54500	8.33	-0.46	8.78	...	...	-0.625241
0.334885	...	...	2.10	0.21	2.31	55000	8.70	-0.46	9.16	...	...	-0.637923
0.322033	...	...	2	0.20	2.19	55500	9.08	-0.48	9.55	...	...	-0.650515
0.309828	...	...	1.90	0.19	2.09	56000	9.46	-0.48	9.94	...	...	-0.662453
0.298005	...	...	1.81	0.18	1.99	56500	9.85	-0.49	10.34	...	...	-0.673997
0.286243	...	...	1.72	0.17	1.89	57000	10.25	-0.50	10.74	...	...	-0.685137
0.275206	...	...	1.63	0.17	1.80	57500	10.65	-0.51	11.15	...	...	-0.695862
0.264588	...	...	1.55	0.17	1.71	58000	11.05	-0.51	11.56	...	...	-0.70616
0.25403	...	...	1.47	0.16	1.63	58500	11.46	-0.52	11.98	...	...	-0.716019
0.243894	...	...	1.40	0.15	1.55	59000	11.88	-0.52	12.40	...	...	-0.725426
0.234195	...	...	1.33	0.14	1.47	59500	12.29	-0.53	12.82	...	...	-0.734752
0.22495	...	...	1.26	0.14	1.40	60000	12.71	-0.54	13.25	...	...	-0.74362
0.215752	...	...	1.20	0.13	1.33	60500	13.14	-0.55	13.68	...	...	-0.752017
0.207018	...	...	1.14	0.13	1.27	61000	13.57	-0.55	14.12	...	...	-0.759929
0.198766	...	...	1.09	0.12	1.21	61500	14	-0.55	14.55	...	...	-0.767343
0.191011	...	...	1.03	0.12	1.15	62000	14.44	-0.56	15	...	...	-0.774676
0.183307	...	...	0.98	0.12	1.10	62500	14.88	-0.56	15.44	...	...	-0.781501
0.175638	...	...	0.94	0.11	1.04	63000	15.32	-0.57	15.89	...	...	-0.787807
0.16848	...	...	0.89	0.10	0.99	63500	15.77	-0.57	16.34	...	...	-0.794034
0.161851	...	...	0.85	0.10	0.95	64000	16.21	-0.58	16.79	...	...	-0.800194
0.155263	...	...	0.81	0.09	0.90	64500	16.67	-0.58	17.25	...	...	-0.805358
0.149222	...	...	0.77	0.09	0.86	65000	17.12	-0.59	17.71	...	...	-0.810446
0.143219	...	...	0.74	0.09	0.82	65500	17.58	-0.59	18.17	...	...	-0.815465
0.137782	...	...	0.70	0.09	0.79	66000	18.04	-0.60	18.63	...	...	-0.819937
0.132384	...	...	0.67	0.08	0.75	66500	18.50	-0.60	19.10	...	...	-0.824343
0.127018	...	...	0.64	0.08	0.72	67000	18.96	-0.61	19.57	...	...	-0.828198
0.122237	...	...	0.62	0.07	0.69	67500	19.43	-0.61	20.03	...	...	-0.831989
0.117489	...	...	0.59	0.07	0.66	68000	19.89	-0.62	20.51	...	...	-0.835721
0.112769	...	...	0.56	0.07	0.63	68500	20.36	-0.62	20.98	...	...	-0.838899
0.108655	...	...	0.54	0.07	0.60	69000	20.84	-0.62	21.45	...	...	-0.841521
0.104573	...	...	0.52	0.06	0.58	69500	21.31	-0.63	21.93	...	...	-0.844588
0.100517	...	...	0.49	0.06	0.55	70000	21.78	-0.63	22.41	...	...	-0.847103
0.097088	...	...	0.47	0.06	0.53	70500	22.26	-0.63	22.89	...	...	-0.849568
0.09308	...	...	0.46	0.05	0.51	71000	22.74	-0.63	23.37	...	...	-0.851485
0.089703	...	...	0.44	0.05	0.49	71500	23.22	-0.64	23.85	...	...	-0.853357
0.086973	...	...	0.42	0.06	0.47	72000	23.70	-0.64	24.33	...	...	-0.855188
0.083646	...	...	0.40	0.05	0.45	72500	24.18	-0.64	24.82	...	...	-0.856978
0.08097	...	...	0.39	0.05	0.44	73000	24.66	-0.64	25.30	...	...	-0.858233
0.07768	...	...	0.37	0.05	0.42	73500	25.15	-0.65	25.79	...	...	-0.859454
0.075047	...	...	0.36	0.05	0.40	74000	25.63	-0.65	26.28	...	...	-0.860643
0.072435	...	...	0.35	0.04	0.39	74500	26.12	-0.65	26.77	...	...	-0.861311
0.070495	...	...	0.33	0.05	0.38	75000	26.61	-0.65	27.26	...	...	-0.862442
0.067921	...	...	0.32	0.04	0.36	75500	27.10	-0.65	27.75	...	...	-0.863061
0.066024	...	...	0.31	0.04	0.35	76000	27.59	-0.66	28.24	...	...	-0.863658
0.063481	...	...	0.30	0.04	0.34	76500	28.08	-0.66	28.73	...	...	-0.864235
0.06162	...	...	0.29	0.04	0.33	77000	28.57	-0.66	29.23	...	...	-0.864792
0.059777	...	...	0.28	0.04	0.32	77500	29.06	-0.66	29.72	...	...	-0.864858
0.05727	...	...	0.27	0.04	0.30	78000	29.55	-0.67	30.22	...	...	-0.865382