Markets - Grains
Underlying Price: 10.7725
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970831 | ... | ... | 3.3925 | 0 | 3.3925 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002693 |
| 0.969414 | ... | ... | 3.1925 | 0 | 3.1925 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002873 |
| 0.967856 | ... | ... | 2.9925 | 0 | 2.9925 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003073 |
| 0.96613 | ... | ... | 2.7925 | 0 | 2.7925 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003298 |
| 0.965194 | ... | ... | 2.6925 | 0 | 2.6925 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003422 |
| 0.964202 | ... | ... | 2.5925 | 0 | 2.5925 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003554 |
| 0.963149 | ... | ... | 2.4925 | 0 | 2.4925 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003695 |
| 0.962028 | ... | ... | 2.3925 | 0 | 2.3925 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003847 |
| 0.960831 | ... | ... | 2.2925 | 0 | 2.2925 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004011 |
| 0.959549 | ... | ... | 2.1925 | 0 | 2.1925 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004186 |
| 0.958171 | ... | ... | 2.0925 | 0 | 2.0925 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004378 |
| 0.956686 | ... | ... | 1.9925 | 0 | 1.9925 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004586 |
| 0.955078 | ... | ... | 1.8925 | 0 | 1.8925 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004813 |
| 0.95333 | ... | ... | 1.7925 | 0 | 1.7925 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005062 |
| 0.95142 | ... | ... | 1.6925 | 0 | 1.6925 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005339 |
| 0.949323 | ... | ... | 1.5925 | 0 | 1.5925 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005644 |
| 0.947006 | ... | ... | 1.4925 | 0 | 1.4925 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005986 |
| 0.94443 | ... | ... | 1.3925 | 0 | 1.3925 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006372 |
| 0.941543 | ... | ... | 1.2925 | 0 | 1.2925 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006809 |
| 0.938281 | ... | ... | 1.1925 | 0 | 1.1925 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007312 |
| 0.934557 | ... | ... | 1.0925 | 0 | 1.0925 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007895 |
| 0.930256 | ... | ... | 0.9925 | 0 | 0.9925 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008581 |
| 0.925219 | ... | ... | 0.8925 | 0 | 0.8925 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009403 |
| 0.919218 | ... | ... | 0.7925 | 0 | 0.7925 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010406 |
| 0.908803 | ... | ... | 0.6938 | 0 | 0.6938 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011661 |
| 0.8994 | ... | ... | 0.5938 | 0 | 0.5938 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022485 |
| 0.891525 | ... | ... | 0.5550 | 0 | 0.5550 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023781 |
| 0.889042 | ... | ... | 0.5350 | 0 | 0.5350 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.024492 |
| 0.886417 | ... | ... | 0.5150 | 0 | 0.5150 | 10280 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033902 |
| 0.883635 | ... | ... | 0.4950 | 0 | 0.4950 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.034963 |
| 0.877112 | ... | ... | 0.4763 | 0 | 0.4763 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.0361 |
| 0.873896 | ... | ... | 0.4563 | 0 | 0.4563 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.037321 |
| 0.866866 | ... | ... | 0.4375 | 0 | 0.4375 | 10360 | 0.0050 | 0 | 0.0050 | ... | ... | -0.047224 |
| 0.863123 | ... | ... | 0.4175 | 0 | 0.4175 | 10380 | 0.0063 | 0 | 0.0063 | ... | ... | -0.056917 |
| 0.855477 | ... | ... | 0.3988 | 0 | 0.3988 | 10400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.059015 |
| 0.84749 | ... | ... | 0.3800 | 0 | 0.3800 | 10420 | 0.0075 | 0 | 0.0075 | ... | ... | -0.069093 |
| 0.839124 | ... | ... | 0.3613 | 0 | 0.3613 | 10440 | 0.0088 | 0 | 0.0088 | ... | ... | -0.079288 |
| 0.830323 | ... | ... | 0.3425 | 0 | 0.3425 | 10460 | 0.0100 | 0 | 0.0100 | ... | ... | -0.089716 |
| 0.821032 | ... | ... | 0.3238 | 0 | 0.3238 | 10480 | 0.0125 | 0 | 0.0125 | ... | ... | -0.106994 |
| 0.807848 | ... | ... | 0.3063 | 0 | 0.3063 | 10500 | 0.0138 | 0 | 0.0138 | ... | ... | -0.118041 |
| 0.794203 | ... | ... | 0.2888 | 0 | 0.2888 | 10520 | 0.0163 | 0 | 0.0163 | ... | ... | -0.135551 |
| 0.780004 | ... | ... | 0.2713 | 0 | 0.2713 | 10540 | 0.0188 | 0 | 0.0188 | ... | ... | -0.15328 |
| 0.765147 | ... | ... | 0.2538 | 0 | 0.2538 | 10560 | 0.0213 | 0 | 0.0213 | ... | ... | -0.171431 |
| 0.746777 | ... | ... | 0.2375 | 0 | 0.2375 | 10580 | 0.0250 | 0 | 0.0250 | ... | ... | -0.194913 |
| 0.72782 | ... | ... | 0.2213 | 0 | 0.2213 | 10600 | 0.0288 | 0 | 0.0288 | ... | ... | -0.218592 |
| 0.708114 | ... | ... | 0.2050 | 0 | 0.2050 | 10620 | 0.0338 | 0 | 0.0338 | ... | ... | -0.246499 |
| 0.685407 | ... | ... | 0.1900 | 0 | 0.1900 | 10640 | 0.0388 | 0 | 0.0388 | ... | ... | -0.274452 |
| 0.66026 | ... | ... | 0.1763 | 0 | 0.1763 | 10660 | 0.0438 | 0 | 0.0438 | ... | ... | -0.302878 |
| 0.634751 | ... | ... | 0.1625 | 0 | 0.1625 | 10680 | 0.0500 | 0 | 0.0500 | ... | ... | -0.334492 |
| 0.608621 | ... | ... | 0.1488 | 0 | 0.1488 | 10700 | 0.0563 | 0 | 0.0563 | ... | ... | -0.366568 |
| 0.580754 | ... | ... | 0.1363 | 0 | 0.1363 | 10720 | 0.0638 | 0 | 0.0638 | ... | ... | -0.400933 |
| 0.55181 | ... | ... | 0.1250 | 0 | 0.1250 | 10740 | 0.0725 | 0 | 0.0725 | ... | ... | -0.43664 |
| 0.522643 | ... | ... | 0.1138 | 0 | 0.1138 | 10760 | 0.0813 | 0 | 0.0813 | ... | ... | -0.472464 |
| 0.492928 | ... | ... | 0.1025 | 0 | 0.1025 | 10780 | 0.0900 | 0 | 0.0900 | ... | ... | -0.509006 |
| 0.463404 | ... | ... | 0.0938 | 0 | 0.0938 | 10800 | 0.1000 | 0 | 0.1000 | ... | ... | -0.546112 |
| 0.433166 | ... | ... | 0.0838 | 0 | 0.0838 | 10820 | 0.1113 | 0 | 0.1113 | ... | ... | -0.582809 |
| 0.404563 | ... | ... | 0.0763 | 0 | 0.0763 | 10840 | 0.1225 | 0 | 0.1225 | ... | ... | -0.620007 |
| 0.374576 | ... | ... | 0.0675 | 0 | 0.0675 | 10860 | 0.1350 | 0 | 0.1350 | ... | ... | -0.655882 |
| 0.347706 | ... | ... | 0.0613 | 0 | 0.0613 | 10880 | 0.1488 | 0 | 0.1488 | ... | ... | -0.689365 |
| 0.318802 | ... | ... | 0.0538 | 0 | 0.0538 | 10900 | 0.1613 | 0 | 0.1613 | ... | ... | -0.726744 |
| 0.294532 | ... | ... | 0.0488 | 0 | 0.0488 | 10920 | 0.1763 | 0 | 0.1763 | ... | ... | -0.757486 |
| 0.26763 | ... | ... | 0.0425 | 0 | 0.0425 | 10940 | 0.1900 | 0 | 0.1900 | ... | ... | -0.793663 |
| 0.246881 | ... | ... | 0.0388 | 0 | 0.0388 | 10960 | 0.2050 | 0 | 0.2050 | ... | ... | -0.826501 |
| 0.222999 | ... | ... | 0.0338 | 0 | 0.0338 | 10980 | 0.2213 | 0 | 0.2213 | ... | ... | -0.854379 |
| 0.202762 | ... | ... | 0.0300 | 0 | 0.0300 | 11000 | 0.2375 | 0 | 0.2375 | ... | ... | -0.883485 |
| 0.18262 | ... | ... | 0.0263 | 0 | 0.0263 | 11020 | 0.2538 | 0 | 0.2538 | ... | ... | -0.915184 |
| 0.162338 | ... | ... | 0.0225 | 0 | 0.0225 | 11040 | 0.2700 | 0 | 0.2700 | ... | ... | -0.952652 |
| 0.146793 | ... | ... | 0.0200 | 0 | 0.0200 | 11060 | 0.2875 | 0 | 0.2875 | ... | ... | -0.987523 |
| 0.131403 | ... | ... | 0.0175 | 0 | 0.0175 | 11080 | 0.3050 | 0 | 0.3050 | ... | ... | -0.998408 |
| 0.116031 | ... | ... | 0.0150 | 0 | 0.0150 | 11100 | 0.3225 | 0 | 0.3225 | ... | ... | -0.998408 |
| 0.106474 | ... | ... | 0.0138 | 0 | 0.0138 | 11120 | 0.3413 | 0 | 0.3413 | ... | ... | -0.998408 |
| 0.097216 | ... | ... | 0.0125 | 0 | 0.0125 | 11140 | 0.3588 | 0 | 0.3588 | ... | ... | -0.998408 |
| 0.088192 | ... | ... | 0.0113 | 0 | 0.0113 | 11160 | 0.3775 | 0 | 0.3775 | ... | ... | -0.998408 |
| 0.079341 | ... | ... | 0.0100 | 0 | 0.0100 | 11180 | 0.3963 | 0 | 0.3963 | ... | ... | -0.998408 |
| 0.070599 | ... | ... | 0.0088 | 0 | 0.0088 | 11200 | 0.4150 | 0 | 0.4150 | ... | ... | -0.998408 |
| 0.061901 | ... | ... | 0.0075 | 0 | 0.0075 | 11220 | 0.4350 | 0 | 0.4350 | ... | ... | -0.998408 |
| 0.053163 | ... | ... | 0.0063 | 0 | 0.0063 | 11240 | 0.4538 | 0 | 0.4538 | ... | ... | -0.998408 |
| 0.051712 | ... | ... | 0.0063 | 0 | 0.0063 | 11260 | 0.4725 | 0 | 0.4725 | ... | ... | -0.998408 |
| 0.050354 | ... | ... | 0.0063 | 0 | 0.0063 | 11280 | 0.4925 | 0 | 0.4925 | ... | ... | -0.998408 |
| 0.041981 | ... | ... | 0.0050 | 0 | 0.0050 | 11300 | 0.5125 | 0 | 0.5125 | ... | ... | -0.998408 |
| 0.040934 | ... | ... | 0.0050 | 0 | 0.0050 | 11320 | 0.5313 | 0 | 0.5313 | ... | ... | -0.998408 |
| 0.032486 | ... | ... | 0.0038 | 0 | 0.0038 | 11340 | 0.5513 | 0 | 0.5513 | ... | ... | -0.998408 |
| 0.031712 | ... | ... | 0.0038 | 0 | 0.0038 | 11360 | 0.5713 | 0 | 0.5713 | ... | ... | -0.998408 |
| 0.030982 | ... | ... | 0.0038 | 0 | 0.0038 | 11380 | 0.5913 | 0 | 0.5913 | ... | ... | -0.998408 |
| 0.030289 | ... | ... | 0.0038 | 0 | 0.0038 | 11400 | 0.6100 | 0 | 0.6100 | ... | ... | -0.998408 |
| 0.029632 | ... | ... | 0.0038 | 0 | 0.0038 | 11420 | 0.6300 | 0 | 0.6300 | ... | ... | -0.998408 |
| 0.029008 | ... | ... | 0.0038 | 0 | 0.0038 | 11440 | 0.6500 | 0 | 0.6500 | ... | ... | -0.998408 |
| 0.020164 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 0.7088 | 0 | 0.7088 | ... | ... | -0.998408 |
| 0.010733 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.8088 | 0 | 0.8088 | ... | ... | -0.998408 |
| 0.009858 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9075 | 0 | 0.9075 | ... | ... | -0.998408 |
| 0.009134 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0075 | 0 | 1.0075 | ... | ... | -0.998408 |
| 0.008522 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1075 | 0 | 1.1075 | ... | ... | -0.998408 |
| 0.008001 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2075 | 0 | 1.2075 | ... | ... | -0.998408 |
| 0.007549 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3075 | 0 | 1.3075 | ... | ... | -0.998408 |
| 0.007155 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4075 | 0 | 1.4075 | ... | ... | -0.998408 |
| 0.006806 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5075 | 0 | 1.5075 | ... | ... | -0.998408 |
| 0.006496 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6075 | 0 | 1.6075 | ... | ... | -0.998408 |
| 0.006217 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7075 | 0 | 1.7075 | ... | ... | -0.998408 |
| 0.005967 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8075 | 0 | 1.8075 | ... | ... | -0.998408 |
| 0.00574 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9075 | 0 | 1.9075 | ... | ... | -0.998408 |
| 0.005533 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0075 | 0 | 2.0075 | ... | ... | -0.998408 |
| 0.005342 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1075 | 0 | 2.1075 | ... | ... | -0.998408 |
| 0.005169 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2075 | 0 | 2.2075 | ... | ... | -0.998408 |
| 0.005009 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3075 | 0 | 2.3075 | ... | ... | -0.998408 |
| 0.004859 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4075 | 0 | 2.4075 | ... | ... | -0.998408 |
| 0.004721 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5075 | 0 | 2.5075 | ... | ... | -0.998408 |
| 0.004592 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6075 | 0 | 2.6075 | ... | ... | -0.998408 |
| 0.004473 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7075 | 0 | 2.7075 | ... | ... | -0.998408 |
| 0.00436 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8075 | 0 | 2.8075 | ... | ... | -0.998408 |
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.