Markets - Grains

Underlying Price: 45.88
Expiration Date: 11/21/25

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
Vega	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	Vega
0.031993	...	...	27.27	-1.39	25.88	20000	0.01	0	0.01	...	...	0.001491
0.032417	...	...	26.77	-1.39	25.38	20500	0.01	0	0.01	...	...	0.001531
0.032835	...	...	26.27	-1.39	24.88	21000	0.01	0.01	0.01	...	...	0.002642
0.033247	...	...	25.77	-1.39	24.38	21500	0.01	0.01	0.01	...	...	0.002711
0.033654	...	...	25.27	-1.39	23.88	22000	0.02	0.01	0.01	...	...	0.00374
0.034055	...	...	24.77	-1.39	23.38	22500	0.02	0.01	0.01	...	...	0.004713
0.034452	...	...	24.27	-1.39	22.88	23000	0.03	0.01	0.02	...	...	0.005657
0.034844	...	...	23.77	-1.39	22.38	23500	0.03	0.01	0.02	...	...	0.006585
0.035231	...	...	23.27	-1.39	21.88	24000	0.04	0.02	0.02	...	...	0.007506
0.035614	...	...	22.77	-1.39	21.38	24500	0.04	0.02	0.03	...	...	0.008427
0.035992	...	...	22.27	-1.39	20.88	25000	0.05	0.02	0.04	...	...	0.010029
0.036366	...	...	21.77	-1.39	20.38	25500	0.06	0.02	0.04	...	...	0.011587
0.036736	...	...	21.27	-1.39	19.88	26000	0.07	0.02	0.05	...	...	0.013121
0.037102	...	...	20.77	-1.39	19.38	26500	0.08	0.03	0.06	...	...	0.014642
0.037464	...	...	20.27	-1.39	18.88	27000	0.09	0.03	0.06	...	...	0.01616
0.037823	...	...	19.77	-1.39	18.38	27500	0.10	0.03	0.07	...	...	0.017682
0.038178	...	...	19.27	-1.39	17.88	28000	0.12	0.04	0.08	...	...	0.019733
0.038781	...	...	18.77	-1.39	17.39	28500	0.13	0.04	0.09	...	...	0.021764
0.039655	...	...	18.27	-1.38	16.90	29000	0.15	0.04	0.11	...	...	0.023789
0.040558	...	...	17.77	-1.37	16.41	29500	0.17	0.05	0.12	...	...	0.026268
0.04149	...	...	17.28	-1.36	15.92	30000	0.19	0.06	0.13	...	...	0.028723
0.042992	...	...	16.79	-1.35	15.44	30500	0.21	0.06	0.15	...	...	0.031167
0.044538	...	...	16.30	-1.34	14.96	31000	0.23	0.07	0.17	...	...	0.034002
0.046397	...	...	15.81	-1.33	14.48	31500	0.26	0.07	0.19	...	...	0.037182
0.048562	...	...	15.33	-1.32	14.01	32000	0.30	0.09	0.21	...	...	0.040659
0.051023	...	...	14.85	-1.31	13.55	32500	0.33	0.09	0.24	...	...	0.04407
0.053763	...	...	14.38	-1.29	13.09	33000	0.37	0.10	0.27	...	...	0.047737
0.056761	...	...	13.91	-1.28	12.63	33500	0.42	0.12	0.30	...	...	0.051619
0.060213	...	...	13.45	-1.26	12.19	34000	0.47	0.13	0.34	...	...	0.055681
0.063849	...	...	12.99	-1.24	11.75	34500	0.53	0.15	0.38	...	...	0.060125
0.067642	...	...	12.54	-1.23	11.31	35000	0.59	0.16	0.43	0.65	0.65	0.064428
0.071741	...	...	12.09	-1.20	10.89	35500	0.66	0.18	0.48	...	...	0.069014
0.075915	...	...	11.65	-1.19	10.47	36000	0.74	0.20	0.54	...	...	0.073803
0.080289	...	...	11.22	-1.16	10.06	36500	0.82	0.22	0.61	...	...	0.078559
0.084797	...	...	10.80	-1.14	9.66	37000	0.92	0.24	0.68	...	...	0.083409
0.089378	...	...	10.38	-1.11	9.27	37500	1.02	0.26	0.76	...	...	0.088289
0.09387	...	...	9.97	-1.09	8.88	38000	1.13	0.29	0.85	...	...	0.093033
0.098443	...	...	9.57	-1.06	8.51	38500	1.26	0.31	0.95	...	...	0.097824
0.102933	...	...	9.19	-1.04	8.15	39000	1.39	0.34	1.05	...	...	0.102413
0.107298	...	...	8.81	-1.01	7.80	39500	1.53	0.37	1.17	...	...	0.106936
0.111503	...	...	8.44	-0.98	7.46	40000	1.69	0.40	1.29	...	...	0.111265
0.115561	...	...	8.08	-0.95	7.14	40500	1.85	0.43	1.43	...	...	0.115373
0.119382	...	...	7.74	-0.92	6.82	41000	2.03	0.45	1.58	...	...	0.119237
0.122944	...	...	7.40	-0.89	6.52	41500	2.21	0.48	1.73	...	...	0.122836
0.126233	...	...	7.08	-0.86	6.22	42000	2.41	0.51	1.90	...	...	0.126175
0.129248	...	...	6.76	-0.82	5.94	42500	2.62	0.55	2.08	...	...	0.12921
0.131945	...	...	6.46	-0.80	5.67	43000	2.84	0.58	2.27	...	...	0.131931
0.134343	...	...	6.17	-0.77	5.41	43500	3.07	0.61	2.47	...	...	0.134335
0.136424	...	...	5.89	-0.74	5.16	44000	3.31	0.63	2.68	...	...	0.136421
0.138189	...	...	5.62	-0.71	4.92	44500	3.56	0.66	2.90	...	...	0.138189
0.13964	...	...	5.36	-0.68	4.69	45000	3.83	0.69	3.14	3.80	3.75	0.13964
0.140783	...	...	5.12	-0.65	4.47	45500	4.10	0.72	3.38	...	...	0.140782
0.141624	...	...	4.88	-0.62	4.26	46000	4.38	0.75	3.63	...	...	0.141623
0.142174	...	...	4.65	-0.59	4.06	46500	4.66	0.77	3.89	...	...	0.142175
0.142445	...	...	4.43	-0.57	3.86	47000	4.96	0.80	4.16	...	...	0.142445
0.142448	...	...	4.21	-0.54	3.68	47500	5.27	0.83	4.44	...	...	0.142449
0.142193	3.25	3.25	4.01	-0.52	3.50	48000	5.58	0.85	4.73	...	...	0.142197
0.141697	3.50	3	3.82	-0.49	3.33	48500	5.90	0.88	5.02	...	...	0.14171
0.140967	...	...	3.63	-0.47	3.16	49000	6.23	0.90	5.33	...	...	0.140989
0.140026	...	...	3.45	-0.45	3.01	49500	6.56	0.92	5.64	...	...	0.140059
0.138895	2.66	2.55	3.28	-0.42	2.86	50000	6.91	0.95	5.96	...	...	0.138941
0.137554	...	...	3.12	-0.40	2.72	50500	7.26	0.97	6.29	...	...	0.137638
0.136054	...	...	2.96	-0.38	2.58	51000	7.61	0.99	6.62	...	...	0.136161
0.134388	...	...	2.81	-0.36	2.45	51500	7.98	1.01	6.97	...	...	0.134554
0.132605	...	...	2.67	-0.34	2.33	52000	8.35	1.03	7.32	...	...	0.132806
0.130648	...	...	2.54	-0.33	2.21	52500	8.72	1.05	7.67	...	...	0.130931
0.128611	...	...	2.41	-0.31	2.10	53000	9.10	1.07	8.04	...	...	0.128942
0.12647	...	...	2.28	-0.29	2	53500	9.49	1.09	8.40	...	...	0.126853
0.124238	...	...	2.17	-0.27	1.90	54000	9.88	1.10	8.78	...	...	0.124677
0.121859	...	...	2.06	-0.26	1.80	54500	10.27	1.11	9.16	...	...	0.122428
0.119483	...	...	1.95	-0.25	1.71	55000	10.68	1.13	9.55	...	...	0.120199
0.117061	...	...	1.86	-0.24	1.62	55500	11.08	1.14	9.94	...	...	0.117859
0.114516	...	...	1.76	-0.23	1.54	56000	11.49	1.15	10.34	...	...	0.115494
0.112046	...	...	1.67	-0.21	1.46	56500	11.91	1.16	10.75	...	...	0.11312
0.109471	...	...	1.59	-0.21	1.39	57000	12.33	1.17	11.16	...	...	0.110754
0.106903	...	...	1.51	-0.20	1.32	57500	12.75	1.18	11.57	...	...	0.108414
0.104362	...	...	1.44	-0.19	1.25	58000	13.18	1.20	11.99	...	...	0.106117
0.101866	...	...	1.37	-0.18	1.19	58500	13.62	1.21	12.41	...	...	0.103882
0.099291	...	...	1.30	-0.17	1.13	59000	14.05	1.22	12.84	...	...	0.101592
0.096937	...	...	1.24	-0.16	1.08	59500	14.49	1.22	13.27	...	...	0.099385
0.094365	...	...	1.18	-0.15	1.03	60000	14.94	1.23	13.71	...	...	0.097278
0.092056	...	...	1.12	-0.14	0.98	60500	15.38	1.24	14.14	...	...	0.095136
0.089698	...	...	1.07	-0.13	0.94	61000	15.83	1.25	14.59	...	...	0.093115
0.087287	...	...	1.02	-0.13	0.89	61500	16.29	1.26	15.03	...	...	0.091236
0.085015	...	...	0.97	-0.12	0.85	62000	16.74	1.27	15.48	...	...	0.089338
0.082903	...	...	0.93	-0.11	0.82	62500	17.20	1.28	15.93	...	...	0.087601
0.080761	...	...	0.89	-0.11	0.78	63000	17.66	1.28	16.38	...	...	0.085854
0.078583	...	...	0.85	-0.10	0.75	63500	18.13	1.29	16.84	...	...	0.084287
0.076597	...	...	0.81	-0.09	0.72	64000	18.59	1.30	17.30	...	...	0.082717
0.074587	...	...	0.77	-0.09	0.69	64500	19.06	1.30	17.76	...	...	0.081144
0.072794	...	...	0.74	-0.08	0.66	65000	19.53	1.31	18.22	...	...	0.079771
0.070987	...	...	0.71	-0.07	0.64	65500	20	1.32	18.69	...	...	0.07861
0.069164	...	...	0.68	-0.07	0.61	66000	20.47	1.32	19.16	...	...	0.077247
0.067322	...	...	0.65	-0.07	0.59	66500	20.95	1.33	19.62	...	...	0.0761
0.065734	...	...	0.62	-0.06	0.57	67000	21.42	1.33	20.09	...	...	0.074962
0.063855	...	...	0.60	-0.06	0.54	67500	21.90	1.33	20.57	...	...	0.073832
0.062242	...	...	0.58	-0.06	0.52	68000	22.38	1.34	21.04	...	...	0.072931
0.060617	...	...	0.55	-0.05	0.50	68500	22.86	1.34	21.52	...	...	0.072042
0.059282	...	...	0.53	-0.05	0.49	69000	23.34	1.34	22	...	...	0.071162
0.057636	...	...	0.51	-0.05	0.47	69500	23.82	1.35	22.47	...	...	0.070293
0.056291	...	...	0.50	-0.05	0.45	70000	24.30	1.35	22.95	...	...	0.069664
0.054943	...	...	0.48	-0.04	0.44	70500	24.79	1.35	23.44	...	...	0.069046
0.053589	...	...	0.46	-0.04	0.42	71000	25.27	1.36	23.92	...	...	0.068439
0.052228	...	...	0.44	-0.04	0.41	71500	25.76	1.36	24.40	...	...	0.067843
0.05086	...	...	0.43	-0.04	0.39	72000	26.24	1.36	24.89	...	...	0.067257
0.049834	...	...	0.41	-0.03	0.38	72500	26.73	1.36	25.37	...	...	0.066913
0.048454	...	...	0.40	-0.04	0.37	73000	27.22	1.36	25.86	...	...	0.066347
0.047426	0.30	0.30	0.39	-0.03	0.36	73500	27.71	1.36	26.35	...	...	0.066022