Markets - Grains

Underlying Price: 42.56
Expiration Date: 08/22/25

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
Delta	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	Delta
0.919142	...	...	22.92	-0.36	22.56	20000	0.02	0	0.02	...	...	-0.003527
0.91826	...	...	22.42	-0.36	22.06	20500	0.02	0	0.02	...	...	-0.004573
0.917386	...	...	21.92	-0.36	21.56	21000	0.03	0.01	0.03	...	...	-0.00648
0.91652	...	...	21.42	-0.36	21.06	21500	0.04	0	0.04	...	...	-0.007528
0.915662	...	...	20.92	-0.36	20.56	22000	0.05	0.01	0.04	...	...	-0.009408
0.914811	...	...	20.42	-0.36	20.06	22500	0.06	0.01	0.05	...	...	-0.011289
0.913967	...	...	19.92	-0.36	19.56	23000	0.07	0.01	0.06	...	...	-0.013188
0.91313	...	...	19.42	-0.36	19.06	23500	0.08	0.01	0.08	...	...	-0.015848
0.9123	...	...	18.92	-0.36	18.56	24000	0.10	0.01	0.09	...	...	-0.018519
0.911475	...	...	18.42	-0.36	18.06	24500	0.11	0.01	0.11	...	...	-0.021221
0.910657	...	...	17.92	-0.36	17.56	25000	0.13	0.01	0.13	...	...	-0.024637
0.909492	...	...	17.42	-0.36	17.07	25500	0.16	0.01	0.15	...	...	-0.028725
0.907936	...	...	16.93	-0.36	16.58	26000	0.18	0.02	0.17	...	...	-0.032833
0.905948	...	...	16.44	-0.35	16.09	26500	0.21	0.02	0.19	...	...	-0.036988
0.903877	...	...	15.96	-0.35	15.61	27000	0.23	0.02	0.22	...	...	-0.041213
0.900928	...	...	15.48	-0.35	15.13	27500	0.26	0.02	0.24	...	...	-0.045528
0.898246	...	...	15	-0.35	14.65	28000	0.29	0.02	0.27	...	...	-0.050513
0.894623	...	...	14.53	-0.35	14.18	28500	0.32	0.02	0.30	...	...	-0.055604
0.890836	...	...	14.05	-0.34	13.71	29000	0.35	0.02	0.33	...	...	-0.060822
0.886461	...	...	13.59	-0.34	13.25	29500	0.39	0.02	0.37	...	...	-0.067239
0.881479	...	...	13.13	-0.34	12.79	30000	0.43	0.03	0.40	...	...	-0.073781
0.875466	...	...	12.67	-0.33	12.34	30500	0.47	0.03	0.44	...	...	-0.080973
0.869228	...	...	12.21	-0.33	11.89	31000	0.52	0.03	0.49	...	...	-0.088324
0.862346	...	...	11.77	-0.33	11.44	31500	0.57	0.04	0.54	...	...	-0.096792
0.854814	...	...	11.32	-0.32	11	32000	0.63	0.04	0.59	...	...	-0.105432
0.846249	...	...	10.89	-0.32	10.57	32500	0.69	0.04	0.65	...	...	-0.115139
0.837044	...	...	10.46	-0.31	10.15	33000	0.76	0.04	0.72	...	...	-0.125443
0.827199	...	...	10.04	-0.31	9.73	33500	0.84	0.05	0.79	...	...	-0.136341
0.816374	...	...	9.62	-0.31	9.32	34000	0.92	0.05	0.87	...	...	-0.148195
0.804612	...	...	9.22	-0.30	8.92	34500	1.02	0.06	0.96	...	...	-0.160943
0.791963	...	...	8.82	-0.30	8.53	35000	1.12	0.06	1.06	...	...	-0.174198
0.778481	...	...	8.44	-0.29	8.15	35500	1.23	0.07	1.17	...	...	-0.188561
0.76422	...	...	8.06	-0.29	7.78	36000	1.35	0.07	1.29	...	...	-0.203352
0.749001	...	...	7.70	-0.28	7.42	36500	1.49	0.08	1.41	...	...	-0.219078
0.73316	...	...	7.35	-0.27	7.08	37000	1.63	0.08	1.55	...	...	-0.235382
0.716756	...	...	7.01	-0.27	6.74	37500	1.79	0.09	1.70	...	...	-0.252205
0.699844	...	...	6.68	-0.26	6.42	38000	1.96	0.10	1.86	...	...	-0.269659
0.682339	...	...	6.36	-0.26	6.11	38500	2.13	0.10	2.04	...	...	-0.287326
0.664483	...	...	6.06	-0.25	5.81	39000	2.33	0.11	2.22	...	...	-0.305581
0.64624	...	...	5.77	-0.25	5.52	39500	2.53	0.11	2.42	...	...	-0.323943
0.627801	...	...	5.48	-0.24	5.25	40000	2.74	0.12	2.63	...	...	-0.342568
0.609217	...	...	5.22	-0.24	4.98	40500	2.97	0.12	2.85	...	...	-0.36129
0.590524	...	...	4.96	-0.23	4.73	41000	3.21	0.13	3.08	...	...	-0.380074
0.571838	...	...	4.71	-0.22	4.49	41500	3.46	0.14	3.32	...	...	-0.398804
0.553242	...	...	4.48	-0.21	4.27	42000	3.72	0.14	3.58	...	...	-0.417432
0.534745	...	...	4.25	-0.21	4.05	42500	3.99	0.15	3.84	...	...	-0.435907
0.516486	...	...	4.04	-0.20	3.84	43000	4.27	0.16	4.12	...	...	-0.4541
0.498383	...	...	3.84	-0.20	3.64	43500	4.56	0.16	4.40	...	...	-0.472094
0.480669	...	...	3.64	-0.19	3.46	44000	4.87	0.17	4.70	...	...	-0.489661
0.463171	...	...	3.46	-0.18	3.28	44500	5.18	0.18	5	...	...	-0.506971
0.446212	...	...	3.28	-0.17	3.11	45000	5.50	0.18	5.32	...	...	-0.52387
0.429535	...	...	3.12	-0.17	2.95	45500	5.83	0.19	5.64	...	...	-0.540306
0.413134	...	...	2.96	-0.16	2.80	46000	6.16	0.19	5.97	...	...	-0.55643
0.397457	...	...	2.81	-0.15	2.66	46500	6.51	0.20	6.31	...	...	-0.5718
0.381886	...	...	2.67	-0.15	2.52	47000	6.86	0.21	6.66	...	...	-0.587029
0.367151	...	...	2.53	-0.14	2.39	47500	7.22	0.21	7.01	...	...	-0.601655
0.352523	...	...	2.40	-0.14	2.27	48000	7.59	0.22	7.37	...	...	-0.615622
0.33855	...	...	2.28	-0.13	2.15	48500	7.96	0.22	7.74	...	...	-0.62946
0.324975	...	...	2.16	-0.12	2.04	49000	8.34	0.23	8.12	...	...	-0.642598
0.311473	...	...	2.05	-0.12	1.93	49500	8.73	0.23	8.50	...	...	-0.655304
0.299049	...	...	1.95	-0.12	1.84	50000	9.12	0.24	8.88	...	...	-0.667231
0.286718	...	...	1.85	-0.11	1.74	50500	9.52	0.25	9.27	...	...	-0.679032
0.274826	...	...	1.76	-0.11	1.65	51000	9.92	0.25	9.67	...	...	-0.690373
0.263385	...	...	1.67	-0.10	1.57	51500	10.32	0.25	10.07	...	...	-0.701243
0.252409	...	...	1.58	-0.10	1.49	52000	10.74	0.26	10.48	...	...	-0.711236
0.241491	...	...	1.50	-0.10	1.41	52500	11.15	0.26	10.89	...	...	-0.721111
0.23148	...	...	1.43	-0.09	1.34	53000	11.57	0.27	11.31	...	...	-0.730478
0.221532	...	...	1.36	-0.09	1.27	53500	12	0.27	11.73	...	...	-0.739321
0.212088	...	...	1.29	-0.09	1.20	54000	12.42	0.27	12.15	...	...	-0.748066
0.203169	...	...	1.22	-0.08	1.14	54500	12.86	0.28	12.58	...	...	-0.755834
0.194301	...	...	1.16	-0.08	1.08	55000	13.29	0.28	13.01	...	...	-0.763498
0.185969	...	...	1.10	-0.08	1.03	55500	13.73	0.29	13.45	...	...	-0.770607
0.178196	...	...	1.05	-0.07	0.98	56000	14.17	0.29	13.89	...	...	-0.777622
0.17047	...	...	1	-0.07	0.93	56500	14.62	0.29	14.33	...	...	-0.784074
0.16332	...	...	0.95	-0.07	0.88	57000	15.07	0.30	14.77	...	...	-0.789952
0.156212	...	...	0.90	-0.07	0.84	57500	15.52	0.30	15.22	...	...	-0.79574
0.149698	...	...	0.86	-0.06	0.80	58000	15.97	0.30	15.67	...	...	-0.800947
0.143224	...	...	0.82	-0.06	0.76	58500	16.43	0.30	16.13	...	...	-0.806071
0.137364	...	...	0.78	-0.06	0.72	59000	16.89	0.31	16.58	...	...	-0.810608
0.131544	...	...	0.74	-0.06	0.69	59500	17.35	0.31	17.04	...	...	-0.815066
0.125754	...	...	0.71	-0.06	0.65	60000	17.81	0.31	17.51	...	...	-0.818934
0.120601	...	...	0.67	-0.05	0.62	60500	18.28	0.32	17.97	...	...	-0.822208
0.115481	...	...	0.64	-0.05	0.59	61000	18.75	0.32	18.43	...	...	-0.825931
0.11102	...	...	0.61	-0.05	0.57	61500	19.22	0.32	18.90	...	...	-0.829065
0.105953	...	...	0.58	-0.05	0.54	62000	19.69	0.32	19.37	...	...	-0.831612
0.10155	...	...	0.56	-0.05	0.51	62500	20.17	0.33	19.84	...	...	-0.834097
0.097831	...	...	0.53	-0.04	0.49	63000	20.64	0.33	20.32	...	...	-0.836523
0.09348	...	...	0.51	-0.04	0.47	63500	21.12	0.33	20.79	...	...	-0.838895
0.089818	...	...	0.49	-0.04	0.45	64000	21.60	0.33	21.27	...	...	-0.840693
0.086181	...	...	0.46	-0.04	0.43	64500	22.08	0.33	21.75	...	...	-0.842443
0.082565	...	...	0.44	-0.04	0.41	65000	22.56	0.34	22.23	...	...	-0.843629
0.079664	...	...	0.42	-0.03	0.39	65500	23.05	0.34	22.71	...	...	-0.844776
0.076085	...	...	0.41	-0.04	0.37	66000	23.53	0.34	23.19	...	...	-0.845886
0.073228	...	...	0.39	-0.03	0.36	66500	24.02	0.34	23.68	...	...	-0.846962
0.070392	...	...	0.37	-0.03	0.34	67000	24.50	0.34	24.17	...	...	-0.848005
0.067574	...	...	0.36	-0.03	0.33	67500	24.99	0.34	24.65	...	...	-0.848512
0.064769	...	...	0.34	-0.03	0.31	68000	25.48	0.34	25.14	...	...	-0.848996
0.062717	...	...	0.33	-0.03	0.30	68500	25.98	0.35	25.63	...	...	-0.848963
0.060686	...	...	0.32	-0.03	0.29	69000	26.47	0.35	26.12	...	...	-0.849407
0.057924	...	...	0.30	-0.03	0.28	69500	26.96	0.35	26.61	...	...	-0.849346
0.055924	...	...	0.29	-0.03	0.27	70000	27.46	0.35	27.11	...	...	-0.849273
0.054699	...	...	0.28	-0.02	0.26	70500	27.95	0.35	27.60	...	...	-0.84919
0.052734	...	...	0.28	-0.03	0.25	71000	28.45	0.35	28.10	...	...	-0.849097
0.051545	...	...	0.27	-0.02	0.25	71500	28.95	0.36	28.59	...	...	-0.848529
0.049608	...	...	0.26	-0.03	0.24	72000	29.44	0.36	29.09	...	...	-0.848422
0.048452	...	...	0.25	-0.02	0.23	72500	29.94	0.36	29.59	...	...	-0.847851