Markets - Grains

Underlying Price: 42.40
Expiration Date: 09/26/25

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
Delta	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	Delta
0.913756	...	...	23.27	-0.37	22.90	19500	0.01	0	0.01	...	...	-0.001405
0.912795	...	...	22.77	-0.37	22.40	20000	0.01	0	0.01	...	...	-0.002561
0.911843	...	...	22.27	-0.37	21.90	20500	0.01	0	0.01	...	...	-0.002642
0.9109	...	...	21.77	-0.37	21.40	21000	0.02	0	0.02	...	...	-0.003779
0.909966	...	...	21.27	-0.37	20.90	21500	0.02	0	0.02	...	...	-0.0049
0.90904	...	...	20.77	-0.37	20.40	22000	0.03	0	0.03	...	...	-0.006026
0.908121	...	...	20.27	-0.37	19.90	22500	0.04	0.01	0.03	...	...	-0.00807
0.90721	...	...	19.77	-0.37	19.40	23000	0.04	0.01	0.04	...	...	-0.009225
0.906307	...	...	19.27	-0.37	18.90	23500	0.05	0.01	0.05	...	...	-0.011273
0.90541	...	...	18.77	-0.37	18.40	24000	0.06	0.01	0.06	...	...	-0.013337
0.904521	...	...	18.27	-0.37	17.90	24500	0.07	0.01	0.07	...	...	-0.01543
0.903638	...	...	17.77	-0.37	17.40	25000	0.08	0.01	0.08	...	...	-0.017568
0.902762	...	...	17.27	-0.37	16.90	25500	0.10	0.01	0.09	...	...	-0.020541
0.901891	...	...	16.77	-0.37	16.40	26000	0.11	0.01	0.11	...	...	-0.023556
0.901027	...	...	16.27	-0.37	15.90	26500	0.13	0.01	0.12	...	...	-0.027367
0.899783	...	...	15.77	-0.37	15.41	27000	0.15	0.01	0.14	...	...	-0.030508
0.898508	...	...	15.28	-0.37	14.91	27500	0.17	0.01	0.16	...	...	-0.034452
0.896783	...	...	14.79	-0.37	14.42	28000	0.19	0.02	0.18	...	...	-0.039173
0.894126	...	...	14.30	-0.36	13.94	28500	0.22	0.02	0.20	...	...	-0.043975
0.891338	...	...	13.82	-0.36	13.46	29000	0.25	0.02	0.23	...	...	-0.049535
0.887959	...	...	13.34	-0.36	12.99	29500	0.28	0.02	0.26	...	...	-0.055201
0.883504	...	...	12.87	-0.35	12.52	30000	0.31	0.02	0.29	...	...	-0.061615
0.878386	...	...	12.41	-0.35	12.06	30500	0.35	0.02	0.33	...	...	-0.068757
0.872585	...	...	11.95	-0.34	11.61	31000	0.40	0.03	0.38	...	...	-0.077173
0.866086	...	...	11.50	-0.34	11.16	31500	0.45	0.03	0.42	...	...	-0.085691
0.858443	...	...	11.05	-0.34	10.72	32000	0.51	0.03	0.48	...	...	-0.094885
0.8501	...	...	10.62	-0.34	10.28	32500	0.57	0.04	0.54	...	...	-0.105235
0.840237	...	...	10.19	-0.33	9.86	33000	0.65	0.04	0.61	...	...	-0.116654
0.829727	...	...	9.77	-0.33	9.45	33500	0.73	0.04	0.69	...	...	-0.128622
0.81783	...	...	9.36	-0.32	9.05	34000	0.82	0.05	0.77	...	...	-0.141953
0.805363	...	...	8.97	-0.32	8.65	34500	0.92	0.06	0.87	...	...	-0.155726
0.791674	...	...	8.58	-0.31	8.27	35000	1.03	0.06	0.98	...	...	-0.1703
0.777197	...	...	8.20	-0.30	7.90	35500	1.16	0.07	1.09	...	...	-0.185919
0.761725	...	...	7.84	-0.30	7.55	36000	1.29	0.07	1.22	...	...	-0.202138
0.745642	...	...	7.49	-0.29	7.20	36500	1.44	0.08	1.36	...	...	-0.218894
0.729011	...	...	7.15	-0.29	6.87	37000	1.59	0.08	1.51	...	...	-0.236125
0.711699	...	...	6.82	-0.28	6.55	37500	1.76	0.09	1.68	...	...	-0.25397
0.693844	...	...	6.51	-0.27	6.24	38000	1.95	0.10	1.85	...	...	-0.272289
0.675853	...	...	6.21	-0.27	5.94	38500	2.14	0.10	2.04	...	...	-0.290663
0.65737	...	...	5.91	-0.25	5.66	39000	2.34	0.11	2.23	...	...	-0.309351
0.638854	...	...	5.63	-0.25	5.39	39500	2.56	0.12	2.44	...	...	-0.328137
0.62022	...	...	5.36	-0.24	5.12	40000	2.78	0.12	2.66	...	...	-0.346972
0.601485	...	...	5.11	-0.24	4.87	40500	3.02	0.13	2.89	...	...	-0.365808
0.58279	...	...	4.86	-0.23	4.63	41000	3.26	0.14	3.13	...	...	-0.384597
0.564144	...	...	4.62	-0.22	4.40	41500	3.52	0.14	3.38	...	...	-0.403291
0.545588	...	...	4.39	-0.22	4.17	42000	3.78	0.15	3.64	...	...	-0.42184
0.527231	...	...	4.17	-0.21	3.96	42500	4.06	0.16	3.90	...	...	-0.440195
0.50902	...	...	3.96	-0.20	3.76	43000	4.34	0.17	4.18	...	...	-0.458305
0.491048	...	...	3.75	-0.19	3.56	43500	4.63	0.17	4.47	...	...	-0.476228
0.473238	...	...	3.56	-0.19	3.37	44000	4.94	0.18	4.76	...	...	-0.493718
0.455884	...	...	3.37	-0.18	3.20	44500	5.24	0.18	5.06	...	...	-0.511111
0.438757	...	...	3.20	-0.17	3.03	45000	5.56	0.19	5.37	...	...	-0.527963
0.421852	...	...	3.03	-0.17	2.86	45500	5.89	0.20	5.69	...	...	-0.544543
0.405379	...	...	2.87	-0.16	2.71	46000	6.22	0.20	6.02	...	...	-0.560642
0.389397	...	...	2.72	-0.16	2.56	46500	6.56	0.21	6.36	...	...	-0.576436
0.373711	...	...	2.57	-0.15	2.42	47000	6.91	0.21	6.70	...	...	-0.591674
0.358596	...	...	2.43	-0.14	2.29	47500	7.27	0.22	7.05	...	...	-0.606299
0.343821	...	...	2.30	-0.14	2.17	48000	7.63	0.23	7.41	...	...	-0.620827
0.329391	...	...	2.18	-0.13	2.05	48500	8	0.23	7.77	...	...	-0.634698
0.315313	...	...	2.06	-0.13	1.93	49000	8.38	0.24	8.15	...	...	-0.647853
0.301946	...	...	1.95	-0.12	1.83	49500	8.77	0.25	8.52	...	...	-0.660571
0.288987	...	...	1.84	-0.12	1.73	50000	9.15	0.25	8.91	...	...	-0.673196
0.276449	...	...	1.74	-0.11	1.63	50500	9.55	0.26	9.30	...	...	-0.68466
0.264345	...	...	1.65	-0.11	1.54	51000	9.95	0.26	9.69	...	...	-0.696009
0.252691	...	...	1.56	-0.11	1.46	51500	10.36	0.26	10.10	...	...	-0.706878
0.241934	...	...	1.48	-0.10	1.38	52000	10.77	0.27	10.50	...	...	-0.716844
0.231244	...	...	1.40	-0.09	1.31	52500	11.19	0.27	10.92	...	...	-0.726699
0.221054	...	...	1.32	-0.09	1.24	53000	11.61	0.28	11.33	...	...	-0.736031
0.210908	...	...	1.25	-0.09	1.17	53500	12.04	0.28	11.76	...	...	-0.744385
0.201763	...	...	1.19	-0.08	1.11	54000	12.47	0.29	12.18	...	...	-0.752622
0.192672	...	...	1.13	-0.08	1.05	54500	12.90	0.29	12.61	...	...	-0.760298
0.184132	...	...	1.07	-0.08	0.99	55000	13.34	0.29	13.05	...	...	-0.767872
0.176166	...	...	1.01	-0.07	0.94	55500	13.78	0.30	13.49	...	...	-0.774396
0.168249	...	...	0.96	-0.07	0.89	56000	14.23	0.30	13.93	...	...	-0.780813
0.160923	...	...	0.91	-0.07	0.85	56500	14.68	0.31	14.37	...	...	-0.786639
0.154207	...	...	0.87	-0.06	0.81	57000	15.13	0.31	14.82	...	...	-0.792367
0.147545	...	...	0.83	-0.06	0.77	57500	15.58	0.31	15.28	...	...	-0.7975
0.140924	...	...	0.79	-0.06	0.73	58000	16.04	0.31	15.73	...	...	-0.802031
0.134932	...	...	0.75	-0.06	0.69	58500	16.50	0.32	16.19	...	...	-0.806471
0.12898	...	...	0.71	-0.06	0.66	59000	16.97	0.32	16.65	...	...	-0.810308
0.12368	...	...	0.68	-0.05	0.63	59500	17.43	0.32	17.11	...	...	-0.814061
0.118421	...	...	0.64	-0.05	0.60	60000	17.90	0.32	17.58	...	...	-0.817736
0.113195	...	...	0.61	-0.05	0.57	60500	18.37	0.33	18.04	...	...	-0.820815
0.108644	...	...	0.59	-0.05	0.54	61000	18.84	0.33	18.51	...	...	-0.823301
0.104129	...	...	0.56	-0.04	0.52	61500	19.31	0.33	18.98	...	...	-0.826239
0.099645	...	...	0.53	-0.04	0.49	62000	19.79	0.33	19.46	...	...	-0.828593
0.095183	...	...	0.51	-0.04	0.47	62500	20.27	0.34	19.93	...	...	-0.830366
0.091425	...	...	0.49	-0.04	0.45	63000	20.75	0.34	20.41	...	...	-0.832086
0.087697	...	...	0.46	-0.04	0.43	63500	21.23	0.34	20.89	...	...	-0.833753
0.083992	...	...	0.44	-0.04	0.41	64000	21.71	0.34	21.37	...	...	-0.835373
0.081017	...	...	0.42	-0.03	0.39	64500	22.19	0.35	21.85	...	...	-0.836436
0.077356	...	...	0.41	-0.04	0.37	65000	22.68	0.35	22.33	...	...	-0.83746
0.074431	...	...	0.39	-0.03	0.36	65500	23.17	0.35	22.82	...	...	-0.837945
0.07153	...	...	0.37	-0.03	0.34	66000	23.65	0.35	23.30	...	...	-0.838902
0.068648	...	...	0.36	-0.03	0.33	66500	24.14	0.35	23.79	...	...	-0.83933
0.065783	...	...	0.34	-0.03	0.31	67000	24.63	0.35	24.28	...	...	-0.839734
0.063682	...	...	0.33	-0.03	0.30	67500	25.13	0.36	24.77	...	...	-0.83963
0.06085	...	...	0.31	-0.03	0.29	68000	25.62	0.36	25.26	...	...	-0.839994
0.058788	...	...	0.30	-0.03	0.28	68500	26.11	0.36	25.75	...	...	-0.839861
0.056746	...	...	0.29	-0.02	0.27	69000	26.61	0.36	26.25	...	...	-0.839717
0.053946	...	...	0.28	-0.03	0.25	69500	27.11	0.37	26.74	...	...	-0.839098
0.05193	...	...	0.27	-0.03	0.24	70000	27.60	0.37	27.24	...	...	-0.83894
0.050712	...	...	0.26	-0.02	0.24	70500	28.10	0.37	27.74	...	...	-0.838318
0.048727	...	...	0.25	-0.02	0.23	71000	28.60	0.37	28.23	...	...	-0.837697
0.046751	...	...	0.24	-0.02	0.22	71500	29.10	0.37	28.73	...	...	-0.837077
0.044783	...	...	0.23	-0.02	0.21	72000	29.60	0.37	29.23	...	...	-0.836459