Markets - Grains

Underlying Price: 42.69
Expiration Date: 07/25/25

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
Delta	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	Delta
0.925192	...	...	23.03	-0.34	22.69	20000	0.02	0	0.02	...	...	-0.003507
0.924377	...	...	22.53	-0.34	22.19	20500	0.02	0	0.02	...	...	-0.004547
0.923569	...	...	22.03	-0.34	21.69	21000	0.03	0	0.03	...	...	-0.00559
0.922769	...	...	21.53	-0.34	21.19	21500	0.03	0	0.03	...	...	-0.006645
0.921975	...	...	21.03	-0.34	20.69	22000	0.04	-0.01	0.04	...	...	-0.00772
0.921188	...	...	20.53	-0.34	20.19	22500	0.05	0	0.05	...	...	-0.009648
0.920408	...	...	20.03	-0.34	19.69	23000	0.05	-0.01	0.06	...	...	-0.010778
0.919634	...	...	19.53	-0.34	19.19	23500	0.06	0	0.06	...	...	-0.012746
0.918866	...	...	19.03	-0.34	18.69	24000	0.07	0	0.07	...	...	-0.014742
0.918104	...	...	18.53	-0.34	18.19	24500	0.08	-0.01	0.09	...	...	-0.016777
0.917348	...	...	18.03	-0.34	17.69	25000	0.10	0	0.10	...	...	-0.01961
0.916597	...	...	17.53	-0.34	17.19	25500	0.11	0	0.11	...	...	-0.022478
0.915852	...	...	17.03	-0.34	16.69	26000	0.13	0	0.13	...	...	-0.0254
0.914703	...	...	16.54	-0.34	16.20	26500	0.14	0	0.14	...	...	-0.02839
0.9131	...	...	16.05	-0.34	15.71	27000	0.16	-0.01	0.16	...	...	-0.031461
0.911432	...	...	15.56	-0.34	15.22	27500	0.18	-0.01	0.18	...	...	-0.035309
0.909245	...	...	15.07	-0.34	14.73	28000	0.20	0	0.20	...	...	-0.039911
0.906495	...	...	14.59	-0.34	14.25	28500	0.23	0	0.23	...	...	-0.044598
0.903146	...	...	14.12	-0.34	13.78	29000	0.25	-0.01	0.26	...	...	-0.049395
0.899169	...	...	13.64	-0.34	13.31	29500	0.29	0	0.29	...	...	-0.055555
0.894538	...	...	13.18	-0.34	12.84	30000	0.32	0.01	0.32	...	...	-0.061816
0.889238	...	...	12.71	-0.33	12.38	30500	0.36	0.01	0.36	...	...	-0.068786
0.883254	...	...	12.26	-0.33	11.93	31000	0.41	0.01	0.40	...	...	-0.076447
0.876128	...	...	11.81	-0.33	11.48	31500	0.46	0.02	0.45	...	...	-0.08531
0.868324	...	...	11.36	-0.32	11.04	32000	0.52	0.02	0.50	...	...	-0.094282
0.859418	...	...	10.93	-0.32	10.61	32500	0.59	0.03	0.56	...	...	-0.104858
0.849865	...	...	10.50	-0.31	10.19	33000	0.66	0.03	0.63	...	...	-0.115974
0.838888	...	...	10.08	-0.30	9.78	33500	0.74	0.04	0.71	...	...	-0.127625
0.827342	...	...	9.67	-0.30	9.37	34000	0.84	0.05	0.79	...	...	-0.140604
0.814536	...	...	9.27	-0.29	8.98	34500	0.94	0.05	0.89	...	...	-0.154014
0.800925	...	...	8.87	-0.27	8.60	35000	1.05	0.07	0.99	...	...	-0.168544
0.786577	...	...	8.49	-0.26	8.23	35500	1.17	0.07	1.10	...	...	-0.183417
0.771554	...	...	8.12	-0.25	7.87	36000	1.31	0.08	1.23	...	...	-0.199214
0.75592	...	...	7.77	-0.25	7.52	36500	1.45	0.10	1.36	...	...	-0.215534
0.739514	...	...	7.42	-0.23	7.19	37000	1.61	0.11	1.50	...	...	-0.232316
0.722666	...	...	7.08	-0.22	6.86	37500	1.78	0.12	1.66	...	...	-0.249702
0.705264	...	...	6.76	-0.21	6.55	38000	1.95	0.13	1.83	...	...	-0.267212
0.68758	...	...	6.45	-0.20	6.25	38500	2.14	0.14	2.01	...	...	-0.285165
0.669666	...	...	6.15	-0.19	5.96	39000	2.35	0.15	2.20	...	...	-0.303429
0.651572	...	...	5.86	-0.18	5.68	39500	2.56	0.15	2.41	...	...	-0.321694
0.633283	...	...	5.59	-0.17	5.42	40000	2.78	0.16	2.62	...	...	-0.340121
0.614961	...	...	5.33	-0.17	5.16	40500	3.02	0.17	2.85	...	...	-0.358547
0.596656	...	...	5.07	-0.16	4.92	41000	3.26	0.18	3.08	...	...	-0.376924
0.578415	...	...	4.83	-0.15	4.68	41500	3.52	0.19	3.33	...	...	-0.395207
0.560285	...	...	4.60	-0.14	4.46	42000	3.78	0.19	3.59	...	...	-0.413347
0.542367	...	...	4.38	-0.13	4.25	42500	4.06	0.20	3.86	...	...	-0.431298
0.52463	...	...	4.17	-0.13	4.04	43000	4.34	0.21	4.14	...	...	-0.44901
0.507059	...	...	3.96	-0.12	3.84	43500	4.64	0.22	4.42	...	...	-0.466437
0.489868	...	...	3.77	-0.11	3.66	44000	4.94	0.23	4.72	...	...	-0.48353
0.472902	...	...	3.58	-0.11	3.48	44500	5.25	0.23	5.02	...	...	-0.500372
0.456307	...	...	3.41	-0.10	3.31	45000	5.57	0.24	5.34	...	...	-0.516821
0.440133	...	...	3.24	-0.09	3.15	45500	5.90	0.24	5.66	...	...	-0.532996
0.424242	...	...	3.07	-0.08	2.99	46000	6.23	0.25	5.98	...	...	-0.548713
0.408631	...	...	2.92	-0.08	2.84	46500	6.58	0.26	6.32	...	...	-0.56392
0.393528	...	...	2.77	-0.07	2.70	47000	6.93	0.27	6.66	...	...	-0.578789
0.378743	...	...	2.63	-0.07	2.57	47500	7.28	0.27	7.02	...	...	-0.593321
0.36454	...	...	2.50	-0.06	2.44	48000	7.65	0.28	7.37	...	...	-0.607253
0.350697	...	...	2.37	-0.05	2.32	48500	8.02	0.28	7.74	...	...	-0.620807
0.337219	...	...	2.25	-0.05	2.21	49000	8.39	0.29	8.11	...	...	-0.633978
0.324114	...	...	2.14	-0.05	2.10	49500	8.78	0.30	8.48	...	...	-0.646454
0.311718	...	...	2.03	-0.04	2	50000	9.16	0.30	8.87	...	...	-0.65882
0.299405	...	...	1.93	-0.03	1.90	50500	9.56	0.30	9.26	...	...	-0.670444
0.287497	...	...	1.83	-0.03	1.80	51000	9.96	0.31	9.65	...	...	-0.681622
0.276376	...	...	1.74	-0.02	1.72	51500	10.36	0.32	10.05	...	...	-0.692342
0.265332	...	...	1.65	-0.02	1.63	52000	10.77	0.32	10.45	...	...	-0.702963
0.254735	...	...	1.57	-0.02	1.55	52500	11.18	0.32	10.86	...	...	-0.712745
0.244599	...	...	1.49	-0.02	1.48	53000	11.60	0.32	11.28	...	...	-0.722427
0.234942	...	...	1.42	-0.01	1.41	53500	12.02	0.33	11.70	...	...	-0.731222
0.225777	...	...	1.35	-0.01	1.34	54000	12.45	0.33	12.12	...	...	-0.739912
0.216677	...	...	1.28	-0.01	1.28	54500	12.88	0.33	12.55	...	...	-0.748093
0.208081	...	...	1.22	0	1.22	55000	13.31	0.33	12.98	...	...	-0.756185
0.199535	...	...	1.16	0	1.16	55500	13.75	0.34	13.41	...	...	-0.763316
0.191987	...	...	1.10	0.01	1.11	56000	14.19	0.34	13.85	...	...	-0.770351
0.184012	...	...	1.05	0.01	1.05	56500	14.63	0.34	14.29	...	...	-0.777302
0.177071	...	...	1	0.01	1.01	57000	15.08	0.35	14.73	...	...	-0.783248
0.170188	...	...	0.95	0.01	0.96	57500	15.53	0.35	15.18	...	...	-0.789103
0.163352	...	...	0.91	0.01	0.92	58000	15.98	0.35	15.63	...	...	-0.794875
0.157083	...	...	0.87	0.01	0.88	58500	16.43	0.35	16.09	...	...	-0.800091
0.150857	...	...	0.83	0.01	0.84	59000	16.89	0.35	16.54	...	...	-0.805228
0.145218	...	...	0.79	0.01	0.80	59500	17.35	0.35	17	...	...	-0.809802
0.139621	...	...	0.76	0.01	0.77	60000	17.81	0.35	17.46	...	...	-0.813806
0.134629	...	...	0.72	0.02	0.74	60500	18.27	0.35	17.93	...	...	-0.818235
0.12968	...	...	0.69	0.02	0.71	61000	18.74	0.35	18.39	...	...	-0.821593
0.124771	...	...	0.66	0.02	0.68	61500	19.21	0.35	18.86	...	...	-0.825388
0.119892	...	...	0.63	0.02	0.65	62000	19.68	0.35	19.33	...	...	-0.828614
0.115637	...	...	0.61	0.02	0.62	62500	20.15	0.36	19.80	...	...	-0.83127
0.111417	...	...	0.58	0.02	0.60	63000	20.62	0.35	20.27	...	...	-0.834376
0.107838	...	...	0.56	0.02	0.58	63500	21.10	0.35	20.75	...	...	-0.836918
0.103681	...	...	0.54	0.02	0.55	64000	21.57	0.35	21.22	...	...	-0.839406
0.100168	...	...	0.52	0.02	0.53	64500	22.05	0.35	21.70	...	...	-0.841333
0.096686	...	...	0.50	0.02	0.51	65000	22.53	0.36	22.18	...	...	-0.843214
0.09323	...	...	0.48	0.02	0.49	65500	23.01	0.35	22.66	...	...	-0.84505
0.090438	...	...	0.46	0.02	0.48	66000	23.49	0.35	23.14	...	...	-0.846844
0.08703	...	...	0.44	0.02	0.46	66500	23.97	0.35	23.62	...	...	-0.848598
0.083638	...	...	0.42	0.02	0.44	67000	24.46	0.35	24.11	...	...	-0.849807
0.080919	...	...	0.41	0.02	0.42	67500	24.94	0.35	24.59	...	...	-0.850983
0.078223	...	...	0.39	0.02	0.41	68000	25.43	0.35	25.08	...	...	-0.852127
0.075546	...	...	0.37	0.02	0.39	68500	25.91	0.35	25.56	...	...	-0.853241
0.072886	...	...	0.36	0.02	0.38	69000	26.40	0.35	26.05	...	...	-0.854326
0.070241	...	...	0.35	0.02	0.36	69500	26.89	0.35	26.54	...	...	-0.854889
0.068295	...	...	0.33	0.02	0.35	70000	27.38	0.35	27.03	...	...	-0.85543
0.065679	...	...	0.32	0.02	0.34	70500	27.87	0.35	27.52	...	...	-0.855951
0.063769	...	...	0.31	0.02	0.33	71000	28.36	0.35	28.01	...	...	-0.856452
0.061875	...	...	0.30	0.02	0.32	71500	28.85	0.35	28.51	...	...	-0.856455
0.059997	...	...	0.29	0.02	0.31	72000	29.34	0.35	29	...	...	-0.856923
0.058133	...	...	0.28	0.02	0.30	72500	29.84	0.35	29.49	...	...	-0.856901
0.056281	...	...	0.27	0.02	0.29	73000	30.33	0.35	29.99	...	...	-0.856869
0.054442	...	...	0.26	0.02	0.28	73500	30.83	0.35	30.48	...	...	-0.856829