Markets - Grains
Underlying Price: 10.7525
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988709 | ... | ... | 3.3975 | -0.0450 | 3.3525 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002709 |
| 0.988566 | ... | ... | 3.1975 | -0.0450 | 3.1525 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002891 |
| 0.988425 | ... | ... | 2.9975 | -0.0450 | 2.9525 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003093 |
| 0.988286 | ... | ... | 2.7975 | -0.0450 | 2.7525 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003321 |
| 0.988216 | ... | ... | 2.6975 | -0.0450 | 2.6525 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003447 |
| 0.988147 | ... | ... | 2.5975 | -0.0450 | 2.5525 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003581 |
| 0.988078 | ... | ... | 2.4975 | -0.0450 | 2.4525 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003724 |
| 0.98801 | ... | ... | 2.3975 | -0.0450 | 2.3525 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003878 |
| 0.987941 | ... | ... | 2.2975 | -0.0450 | 2.2525 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004043 |
| 0.987873 | ... | ... | 2.1975 | -0.0450 | 2.1525 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004222 |
| 0.987805 | ... | ... | 2.0975 | -0.0450 | 2.0525 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004417 |
| 0.987738 | ... | ... | 1.9975 | -0.0450 | 1.9525 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004629 |
| 0.98767 | ... | ... | 1.8975 | -0.0450 | 1.8525 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00486 |
| 0.987603 | ... | ... | 1.7975 | -0.0450 | 1.7525 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005114 |
| 0.987536 | ... | ... | 1.6975 | -0.0450 | 1.6525 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005396 |
| 0.98747 | ... | ... | 1.5975 | -0.0450 | 1.5525 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005708 |
| 0.987404 | ... | ... | 1.4975 | -0.0450 | 1.4525 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006058 |
| 0.987338 | ... | ... | 1.3975 | -0.0450 | 1.3525 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006454 |
| 0.987272 | ... | ... | 1.2975 | -0.0450 | 1.2525 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006903 |
| 0.987207 | ... | ... | 1.1975 | -0.0450 | 1.1525 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00742 |
| 0.987142 | ... | ... | 1.0975 | -0.0450 | 1.0525 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008022 |
| 0.987077 | ... | ... | 0.9975 | -0.0450 | 0.9525 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008732 |
| 0.987013 | ... | ... | 0.8975 | -0.0450 | 0.8525 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009585 |
| 0.986949 | ... | ... | 0.7975 | -0.0450 | 0.7525 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010633 |
| 0.978423 | ... | ... | 0.6988 | -0.0450 | 0.6538 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.020296 |
| 0.9687 | ... | ... | 0.6000 | -0.0450 | 0.5550 | 10200 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.023111 |
| 0.958836 | ... | ... | 0.5413 | -0.0450 | 0.4963 | 10260 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.033898 |
| 0.957844 | ... | ... | 0.5213 | -0.0450 | 0.4763 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.042824 |
| 0.949211 | ... | ... | 0.5025 | -0.0450 | 0.4575 | 10300 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.044185 |
| 0.940689 | ... | ... | 0.4838 | -0.0450 | 0.4388 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.053177 |
| 0.938971 | ... | ... | 0.4638 | -0.0450 | 0.4188 | 10340 | 0.0075 | 0 | 0.0075 | ... | ... | -0.062088 |
| 0.930102 | ... | ... | 0.4450 | -0.0450 | 0.4000 | 10360 | 0.0088 | 0.0013 | 0.0075 | ... | ... | -0.071027 |
| 0.921125 | ... | ... | 0.4263 | -0.0450 | 0.3813 | 10380 | 0.0088 | 0 | 0.0088 | ... | ... | -0.073552 |
| 0.911964 | ... | ... | 0.4063 | -0.0438 | 0.3625 | 10400 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.089327 |
| 0.902541 | ... | ... | 0.3888 | -0.0450 | 0.3438 | 10420 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.09884 |
| 0.886948 | ... | ... | 0.3700 | -0.0438 | 0.3263 | 10440 | 0.0138 | 0.0013 | 0.0125 | ... | ... | -0.108694 |
| 0.871453 | ... | ... | 0.3513 | -0.0425 | 0.3088 | 10460 | 0.0163 | 0.0013 | 0.0150 | ... | ... | -0.124512 |
| 0.855858 | ... | ... | 0.3338 | -0.0425 | 0.2913 | 10480 | 0.0188 | 0.0025 | 0.0163 | ... | ... | -0.14039 |
| 0.840006 | ... | ... | 0.3163 | -0.0425 | 0.2738 | 10500 | 0.0213 | 0.0025 | 0.0188 | ... | ... | -0.156488 |
| 0.819333 | ... | ... | 0.2988 | -0.0413 | 0.2575 | 10520 | 0.0250 | 0.0038 | 0.0213 | ... | ... | -0.177437 |
| 0.798676 | ... | ... | 0.2825 | -0.0413 | 0.2413 | 10540 | 0.0288 | 0.0038 | 0.0250 | ... | ... | -0.198326 |
| 0.777778 | ... | ... | 0.2650 | -0.0400 | 0.2250 | 10560 | 0.0325 | 0.0038 | 0.0288 | ... | ... | -0.219428 |
| 0.753136 | ... | ... | 0.2500 | -0.0400 | 0.2100 | 10580 | 0.0375 | 0.0050 | 0.0325 | ... | ... | -0.244274 |
| 0.728439 | ... | ... | 0.2338 | -0.0388 | 0.1950 | 10600 | 0.0425 | 0.0050 | 0.0375 | ... | ... | -0.269144 |
| 0.700896 | ... | ... | 0.2188 | -0.0375 | 0.1813 | 10620 | 0.0488 | 0.0063 | 0.0425 | ... | ... | -0.296847 |
| 0.673422 | ... | ... | 0.2050 | -0.0375 | 0.1675 | 10640 | 0.0550 | 0.0075 | 0.0475 | ... | ... | -0.324452 |
| 0.643963 | ... | ... | 0.1913 | -0.0363 | 0.1550 | 10660 | 0.0625 | 0.0088 | 0.0538 | ... | ... | -0.354025 |
| 0.614632 | ... | ... | 0.1775 | -0.0350 | 0.1425 | 10680 | 0.0700 | 0.0100 | 0.0600 | ... | ... | -0.383443 |
| 0.585066 | ... | ... | 0.1638 | -0.0338 | 0.1300 | 10700 | 0.0775 | 0.0113 | 0.0663 | ... | ... | -0.413074 |
| 0.554339 | ... | ... | 0.1513 | -0.0325 | 0.1188 | 10720 | 0.0863 | 0.0125 | 0.0738 | ... | ... | -0.443847 |
| 0.523215 | ... | ... | 0.1400 | -0.0313 | 0.1088 | 10740 | 0.0963 | 0.0138 | 0.0825 | ... | ... | -0.474993 |
| 0.492259 | ... | ... | 0.1288 | -0.0300 | 0.0988 | 10760 | 0.1063 | 0.0150 | 0.0913 | ... | ... | -0.50595 |
| 0.461671 | ... | ... | 0.1175 | -0.0275 | 0.0900 | 10780 | 0.1175 | 0.0175 | 0.1000 | ... | ... | -0.536518 |
| 0.431257 | ... | ... | 0.1075 | -0.0263 | 0.0813 | 10800 | 0.1288 | 0.0188 | 0.1100 | ... | ... | -0.566891 |
| 0.401969 | ... | ... | 0.0975 | -0.0238 | 0.0738 | 10820 | 0.1400 | 0.0200 | 0.1200 | ... | ... | -0.597429 |
| 0.372885 | ... | ... | 0.0888 | -0.0225 | 0.0663 | 10840 | 0.1538 | 0.0225 | 0.1313 | ... | ... | -0.625119 |
| 0.343668 | ... | ... | 0.0813 | -0.0225 | 0.0588 | 10860 | 0.1663 | 0.0225 | 0.1438 | ... | ... | -0.654229 |
| 0.316389 | ... | ... | 0.0738 | -0.0213 | 0.0525 | 10880 | 0.1800 | 0.0238 | 0.1563 | ... | ... | -0.681384 |
| 0.291817 | ... | ... | 0.0663 | -0.0188 | 0.0475 | 10900 | 0.1950 | 0.0263 | 0.1688 | ... | ... | -0.705822 |
| 0.267605 | ... | ... | 0.0600 | -0.0175 | 0.0425 | 10920 | 0.2100 | 0.0275 | 0.1825 | ... | ... | -0.729877 |
| 0.243502 | ... | ... | 0.0538 | -0.0163 | 0.0375 | 10940 | 0.2250 | 0.0288 | 0.1963 | ... | ... | -0.753799 |
| 0.222981 | ... | ... | 0.0488 | -0.0150 | 0.0338 | 10960 | 0.2400 | 0.0288 | 0.2113 | ... | ... | -0.777858 |
| 0.198681 | ... | ... | 0.0438 | -0.0150 | 0.0288 | 10980 | 0.2563 | 0.0300 | 0.2263 | ... | ... | -0.798192 |
| 0.182608 | 0.0250 | 0.0250 | 0.0388 | -0.0125 | 0.0263 | 11000 | 0.2725 | 0.0313 | 0.2413 | 0.2675 | 0.2675 | -0.818448 |
| 0.162328 | ... | ... | 0.0350 | -0.0125 | 0.0225 | 11020 | 0.2900 | 0.0325 | 0.2575 | ... | ... | -0.834079 |
| 0.146786 | ... | ... | 0.0313 | -0.0113 | 0.0200 | 11040 | 0.3075 | 0.0350 | 0.2725 | ... | ... | -0.849378 |
| 0.131397 | ... | ... | 0.0275 | -0.0100 | 0.0175 | 11060 | 0.3250 | 0.0350 | 0.2900 | ... | ... | -0.864487 |
| 0.116026 | ... | ... | 0.0250 | -0.0100 | 0.0150 | 11080 | 0.3425 | 0.0363 | 0.3063 | ... | ... | -0.879548 |
| 0.10647 | ... | ... | 0.0213 | -0.0075 | 0.0138 | 11100 | 0.3613 | 0.0375 | 0.3238 | ... | ... | -0.888879 |
| 0.097213 | ... | ... | 0.0188 | -0.0063 | 0.0125 | 11120 | 0.3788 | 0.0375 | 0.3413 | ... | ... | -0.903876 |
| 0.08819 | ... | ... | 0.0175 | -0.0063 | 0.0113 | 11140 | 0.3975 | 0.0388 | 0.3588 | ... | ... | -0.912807 |
| 0.079339 | ... | ... | 0.0150 | -0.0050 | 0.0100 | 11160 | 0.4163 | 0.0388 | 0.3775 | ... | ... | -0.921566 |
| 0.070598 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 11180 | 0.4363 | 0.0400 | 0.3963 | ... | ... | -0.92364 |
| 0.0619 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 11200 | 0.4550 | 0.0400 | 0.4150 | ... | ... | -0.931978 |
| 0.060177 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 11220 | 0.4738 | 0.0400 | 0.4338 | ... | ... | -0.9403 |
| 0.051711 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 11240 | 0.4938 | 0.0413 | 0.4525 | ... | ... | -0.941666 |
| 0.050354 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 11260 | 0.5125 | 0.0413 | 0.4713 | ... | ... | -0.949784 |
| 0.049079 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11280 | 0.5325 | 0.0425 | 0.4900 | ... | ... | -0.950818 |
| 0.040934 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11300 | 0.5525 | 0.0425 | 0.5100 | ... | ... | -0.951788 |
| 0.039948 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11320 | 0.5713 | 0.0425 | 0.5288 | ... | ... | -0.959609 |
| 0.039018 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11340 | 0.5913 | 0.0425 | 0.5488 | ... | ... | -0.96031 |
| 0.030982 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11360 | 0.6113 | 0.0438 | 0.5675 | ... | ... | -0.96097 |
| 0.030289 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11380 | 0.6300 | 0.0425 | 0.5875 | ... | ... | -0.968681 |
| 0.029632 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11400 | 0.6500 | 0.0425 | 0.6075 | ... | ... | -0.969114 |
| 0.029008 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11420 | 0.6700 | 0.0438 | 0.6263 | ... | ... | -0.969523 |
| 0.021003 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11440 | 0.6900 | 0.0438 | 0.6463 | ... | ... | -0.96991 |
| 0.019776 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11500 | 0.7488 | 0.0438 | 0.7050 | ... | ... | -0.977918 |
| 0.018065 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.8488 | 0.0438 | 0.8050 | ... | ... | -0.9787 |
| 0.009702 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11700 | 0.9488 | 0.0450 | 0.9038 | ... | ... | -0.979317 |
| 0.009004 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11800 | 1.0475 | 0.0438 | 1.0038 | ... | ... | -0.98582 |
| 0.008412 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1475 | 0.0438 | 1.1038 | ... | ... | -0.985759 |
| 0.007906 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2475 | 0.0450 | 1.2025 | ... | ... | -0.985698 |
| 0.007467 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3475 | 0.0450 | 1.3025 | ... | ... | -0.985637 |
| 0.007082 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4475 | 0.0450 | 1.4025 | ... | ... | -0.985576 |
| 0.006742 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5475 | 0.0450 | 1.5025 | ... | ... | -0.985516 |
| 0.006439 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6475 | 0.0450 | 1.6025 | ... | ... | -0.985456 |
| 0.006166 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7475 | 0.0450 | 1.7025 | ... | ... | -0.985396 |
| 0.00592 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8475 | 0.0450 | 1.8025 | ... | ... | -0.985336 |
| 0.005698 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9475 | 0.0450 | 1.9025 | ... | ... | -0.985276 |
| 0.005494 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0475 | 0.0450 | 2.0025 | ... | ... | -0.985217 |
| 0.005307 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1475 | 0.0450 | 2.1025 | ... | ... | -0.985157 |
| 0.005136 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2475 | 0.0450 | 2.2025 | ... | ... | -0.985098 |
| 0.004979 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3475 | 0.0450 | 2.3025 | ... | ... | -0.985039 |
| 0.004831 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4475 | 0.0450 | 2.4025 | ... | ... | -0.984981 |
| 0.004695 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5475 | 0.0450 | 2.5025 | ... | ... | -0.984922 |
| 0.004568 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6475 | 0.0450 | 2.6025 | ... | ... | -0.984863 |
| 0.004451 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7475 | 0.0450 | 2.7025 | ... | ... | -0.984805 |
| 0.004339 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8475 | 0.0450 | 2.8025 | ... | ... | -0.984747 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.