Markets - Grains

Underlying Price: 48.62
Expiration Date: 04/24/26

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
Delta	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	Delta
0.922372	...	...	27.45	0.67	28.12	20500	0.01	0	0.01	...	...	-0.001134
0.921562	...	...	26.95	0.67	27.62	21000	0.01	-0.01	0.01	...	...	-0.001165
0.92076	...	...	26.45	0.67	27.12	21500	0.01	-0.01	0.01	...	...	-0.001197
0.919964	...	...	25.95	0.67	26.62	22000	0.01	0	0.01	...	...	-0.002179
0.919176	...	...	25.45	0.67	26.12	22500	0.01	-0.01	0.02	...	...	-0.002239
0.918394	...	...	24.95	0.67	25.62	23000	0.02	0	0.02	...	...	-0.003195
0.917619	...	...	24.45	0.67	25.12	23500	0.02	-0.01	0.02	...	...	-0.003283
0.91685	...	...	23.95	0.67	24.62	24000	0.02	-0.01	0.03	...	...	-0.004246
0.916087	...	...	23.45	0.67	24.12	24500	0.02	-0.01	0.03	...	...	-0.004363
0.915329	...	...	22.95	0.67	23.62	25000	0.03	-0.01	0.04	...	...	-0.005349
0.914578	...	...	22.45	0.67	23.12	25500	0.03	-0.01	0.04	...	...	-0.006341
0.913832	...	...	21.95	0.67	22.62	26000	0.04	-0.02	0.05	...	...	-0.007347
0.913091	...	...	21.45	0.67	22.12	26500	0.05	-0.02	0.06	...	...	-0.009161
0.912356	...	...	20.95	0.67	21.62	27000	0.05	-0.02	0.07	...	...	-0.010204
0.911625	...	...	20.45	0.67	21.12	27500	0.06	-0.02	0.08	...	...	-0.012038
0.9109	...	...	19.95	0.67	20.62	28000	0.07	-0.02	0.09	...	...	-0.013886
0.910179	...	...	19.45	0.67	20.12	28500	0.08	-0.03	0.11	...	...	-0.015761
0.909463	...	...	18.95	0.67	19.62	29000	0.10	-0.03	0.12	...	...	-0.018377
0.908751	...	...	18.45	0.67	19.12	29500	0.11	-0.03	0.14	...	...	-0.020323
0.908044	...	...	17.95	0.67	18.62	30000	0.13	-0.03	0.16	...	...	-0.023679
0.907341	...	...	17.46	0.67	18.12	30500	0.14	-0.04	0.18	...	...	-0.026393
0.906642	...	...	16.97	0.65	17.62	31000	0.16	-0.04	0.20	...	...	-0.029809
0.905202	...	...	16.49	0.65	17.13	31500	0.18	-0.05	0.23	...	...	-0.033273
0.90371	...	...	16.01	0.64	16.64	32000	0.21	-0.05	0.26	...	...	-0.037414
0.901768	...	...	15.53	0.63	16.16	32500	0.23	-0.06	0.29	...	...	-0.041608
0.899343	...	...	15.06	0.62	15.68	33000	0.26	-0.07	0.33	...	...	-0.046456
0.896	...	...	14.59	0.62	15.21	33500	0.29	-0.07	0.36	...	...	-0.05137
0.892517	...	...	14.13	0.61	14.74	34000	0.33	-0.08	0.41	...	...	-0.057465
0.888476	...	...	13.68	0.60	14.27	34500	0.37	-0.09	0.45	...	...	-0.063085
0.883863	...	...	13.23	0.58	13.81	35000	0.41	-0.09	0.50	...	...	-0.069841
0.878262	...	...	12.79	0.58	13.36	35500	0.46	-0.10	0.56	...	...	-0.077166
0.872082	...	...	12.36	0.56	12.92	36000	0.52	-0.11	0.63	...	...	-0.085509
0.864551	...	...	11.93	0.56	12.49	36500	0.59	-0.12	0.70	...	...	-0.094341
0.856858	...	...	11.52	0.54	12.06	37000	0.66	-0.13	0.78	...	...	-0.103649
0.848256	...	...	11.11	0.53	11.64	37500	0.73	-0.14	0.87	...	...	-0.113419
0.839136	...	...	10.71	0.51	11.22	38000	0.82	-0.15	0.96	...	...	-0.124022
0.828845	...	...	10.32	0.51	10.82	38500	0.91	-0.16	1.07	...	...	-0.135026
0.818426	...	...	9.94	0.49	10.42	39000	1	-0.18	1.18	...	...	-0.146428
0.806947	...	...	9.56	0.48	10.04	39500	1.11	-0.19	1.29	...	...	-0.158538
0.795072	...	...	9.20	0.46	9.66	40000	1.22	-0.20	1.42	...	...	-0.171291
0.782546	...	...	8.84	0.45	9.29	40500	1.34	-0.22	1.56	...	...	-0.184353
0.769424	...	...	8.49	0.44	8.93	41000	1.48	-0.23	1.70	...	...	-0.198226
0.755762	...	...	8.16	0.42	8.58	41500	1.62	-0.24	1.85	...	...	-0.212331
0.741617	...	...	7.83	0.41	8.24	42000	1.77	-0.25	2.02	...	...	-0.226882
0.727042	...	...	7.52	0.39	7.91	42500	1.93	-0.27	2.20	...	...	-0.241822
0.712091	...	...	7.22	0.37	7.59	43000	2.10	-0.29	2.38	...	...	-0.257099
0.696676	...	...	6.92	0.36	7.28	43500	2.28	-0.30	2.58	...	...	-0.272659
0.681146	...	...	6.64	0.35	6.98	44000	2.47	-0.31	2.78	...	...	-0.288575
0.665294	...	...	6.37	0.33	6.70	44500	2.67	-0.33	3	...	...	-0.304532
0.649386	...	...	6.10	0.32	6.42	45000	2.88	-0.34	3.22	...	...	-0.320624
0.633291	...	...	5.85	0.30	6.15	45500	3.11	-0.35	3.46	...	...	-0.336866
0.617197	...	...	5.61	0.29	5.89	46000	3.34	-0.37	3.70	...	...	-0.353066
0.601048	...	...	5.37	0.28	5.65	46500	3.58	-0.38	3.96	...	...	-0.369262
0.584957	...	...	5.15	0.26	5.41	47000	3.83	-0.40	4.22	...	...	-0.385405
0.568927	...	...	4.93	0.25	5.18	47500	4.09	-0.41	4.49	...	...	-0.401452
0.553004	...	...	4.72	0.24	4.96	48000	4.35	-0.42	4.77	...	...	-0.417386
0.537236	...	...	4.52	0.23	4.75	48500	4.63	-0.43	5.06	...	...	-0.433169
0.521602	...	...	4.33	0.22	4.54	49000	4.91	-0.44	5.35	...	...	-0.448753
0.506099	...	...	4.14	0.20	4.34	49500	5.20	-0.46	5.66	...	...	-0.464174
0.490918	...	...	3.96	0.20	4.16	50000	5.50	-0.47	5.97	...	...	-0.479339
0.475927	...	...	3.79	0.19	3.98	50500	5.81	-0.47	6.28	...	...	-0.494202
0.461127	...	...	3.63	0.18	3.80	51000	6.13	-0.48	6.61	...	...	-0.508846
0.446662	...	...	3.47	0.17	3.64	51500	6.45	-0.49	6.94	...	...	-0.523128
0.432577	...	...	3.32	0.17	3.48	52000	6.78	-0.49	7.27	...	...	-0.53716
0.418574	...	...	3.17	0.16	3.33	52500	7.12	-0.50	7.61	...	...	-0.550939
0.404988	...	...	3.03	0.15	3.18	53000	7.46	-0.50	7.96	...	...	-0.564277
0.391865	...	...	2.90	0.15	3.05	53500	7.81	-0.51	8.32	...	...	-0.577327
0.378824	...	...	2.77	0.14	2.91	54000	8.17	-0.51	8.68	...	...	-0.590083
0.366059	...	...	2.65	0.14	2.78	54500	8.53	-0.52	9.05	...	...	-0.602539
0.353819	...	...	2.53	0.13	2.66	55000	8.89	-0.53	9.42	...	...	-0.614689
0.341644	...	...	2.42	0.13	2.54	55500	9.27	-0.53	9.80	...	...	-0.626273
0.330038	...	...	2.31	0.12	2.43	56000	9.64	-0.54	10.18	...	...	-0.63777
0.318492	...	...	2.21	0.12	2.32	56500	10.02	-0.54	10.56	...	...	-0.648933
0.30727	...	...	2.11	0.11	2.22	57000	10.41	-0.55	10.96	...	...	-0.659467
0.296687	...	...	2.02	0.11	2.12	57500	10.80	-0.55	11.35	...	...	-0.669918
0.286163	...	...	1.93	0.10	2.03	58000	11.20	-0.56	11.75	...	...	-0.680002
0.276002	...	...	1.84	0.10	1.94	58500	11.60	-0.56	12.16	...	...	-0.689707
0.265881	...	...	1.76	0.09	1.85	59000	12	-0.57	12.57	...	...	-0.699021
0.256474	...	...	1.68	0.09	1.77	59500	12.41	-0.57	12.98	...	...	-0.707931
0.247114	...	...	1.61	0.08	1.69	60000	12.82	-0.58	13.40	...	...	-0.716772
0.238152	...	...	1.53	0.08	1.61	60500	13.24	-0.58	13.82	...	...	-0.724848
0.229604	...	...	1.47	0.08	1.54	61000	13.66	-0.59	14.25	...	...	-0.732848
0.221485	...	...	1.40	0.08	1.48	61500	14.09	-0.59	14.67	...	...	-0.740412
0.213411	...	...	1.34	0.07	1.41	62000	14.52	-0.59	15.10	...	...	-0.74753
0.205778	...	...	1.28	0.07	1.35	62500	14.95	-0.59	15.54	...	...	-0.754575
0.198183	...	...	1.23	0.07	1.29	63000	15.38	-0.60	15.98	...	...	-0.761164
0.191044	...	...	1.17	0.07	1.24	63500	15.82	-0.60	16.42	...	...	-0.767287
0.184374	...	...	1.12	0.07	1.19	64000	16.26	-0.60	16.86	...	...	-0.773339
0.177747	...	...	1.08	0.06	1.14	64500	16.71	-0.60	17.31	...	...	-0.778915
0.171151	...	...	1.03	0.06	1.09	65000	17.15	-0.61	17.76	...	...	-0.784425
0.165041	...	...	0.99	0.06	1.04	65500	17.60	-0.61	18.21	...	...	-0.789451
0.158962	...	...	0.95	0.05	1	66000	18.05	-0.61	18.66	...	...	-0.794413
0.153385	...	...	0.91	0.05	0.96	66500	18.51	-0.62	19.12	...	...	-0.798885
0.14784	...	...	0.87	0.05	0.92	67000	18.96	-0.62	19.58	...	...	-0.803294
0.142814	...	...	0.84	0.05	0.88	67500	19.42	-0.62	20.04	...	...	-0.807208
0.13732	...	...	0.80	0.04	0.84	68000	19.88	-0.62	20.50	...	...	-0.811062
0.132348	...	...	0.77	0.04	0.81	68500	20.34	-0.63	20.97	...	...	-0.81486
0.127914	...	...	0.74	0.04	0.78	69000	20.81	-0.63	21.44	...	...	-0.81816
0.123509	...	...	0.71	0.04	0.75	69500	21.27	-0.64	21.91	...	...	-0.821406
0.119131	...	...	0.68	0.04	0.72	70000	21.74	-0.64	22.38	...	...	-0.824153
0.114773	...	...	0.66	0.03	0.69	70500	22.21	-0.64	22.85	...	...	-0.826848
0.110431	...	...	0.63	0.03	0.66	71000	22.68	-0.64	23.32	...	...	-0.829495
0.106651	...	...	0.61	0.03	0.63	71500	23.15	-0.65	23.80	...	...	-0.832098
0.102893	...	...	0.59	0.02	0.61	72000	23.63	-0.65	24.27	...	...	-0.834204
0.099151	...	...	0.56	0.02	0.58	72500	24.10	-0.65	24.75	...	...	-0.836268
0.095993	...	...	0.54	0.02	0.56	73000	24.58	-0.65	25.23	...	...	-0.837841
0.092858	...	...	0.52	0.02	0.54	73500	25.06	-0.65	25.71	...	...	-0.839376
0.089742	...	...	0.51	0.02	0.52	74000	25.54	-0.66	26.20	...	...	-0.840877
0.086643	...	...	0.49	0.02	0.50	74500	26.02	-0.66	26.68	...	...	-0.842343
0.083558	...	...	0.47	0.02	0.48	75000	26.51	-0.66	27.16	...	...	-0.843331
0.081081	...	...	0.45	0.02	0.47	75500	26.99	-0.66	27.65	...	...	-0.844291
0.078624	...	...	0.44	0.02	0.45	76000	27.48	-0.66	28.14	...	...	-0.845225
0.075579	...	...	0.42	0.01	0.43	76500	27.96	-0.66	28.62	...	...	-0.846133
0.073151	...	...	0.41	0.01	0.42	77000	28.45	-0.66	29.11	...	...	-0.846579
0.070736	...	...	0.39	0.01	0.40	77500	28.94	-0.66	29.60	...	...	-0.847008
0.068954	...	...	0.38	0.01	0.39	78000	29.43	-0.66	30.09	...	...	-0.847419