Markets - Grains
Underlying Price: 10.7250
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.93905 | ... | ... | 3.3975 | 0 | 3.3975 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002731 |
| 0.935823 | ... | ... | 3.1975 | 0 | 3.1975 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002916 |
| 0.93229 | ... | ... | 2.9975 | 0 | 2.9975 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003122 |
| 0.928398 | ... | ... | 2.7975 | 0 | 2.7975 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003353 |
| 0.926297 | ... | ... | 2.6975 | 0 | 2.6975 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003481 |
| 0.924079 | ... | ... | 2.5975 | 0 | 2.5975 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003617 |
| 0.921734 | ... | ... | 2.4975 | 0 | 2.4975 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003763 |
| 0.919247 | ... | ... | 2.3975 | 0 | 2.3975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00392 |
| 0.916604 | ... | ... | 2.2975 | 0 | 2.2975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00409 |
| 0.913788 | ... | ... | 2.1975 | 0 | 2.1975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004272 |
| 0.910778 | ... | ... | 2.0975 | 0 | 2.0975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004472 |
| 0.907551 | ... | ... | 1.9975 | 0 | 1.9975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004689 |
| 0.90408 | ... | ... | 1.8975 | 0 | 1.8975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004926 |
| 0.900332 | ... | ... | 1.7975 | 0 | 1.7975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005187 |
| 0.896267 | ... | ... | 1.6975 | 0 | 1.6975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005477 |
| 0.89184 | ... | ... | 1.5975 | 0 | 1.5975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005799 |
| 0.886992 | ... | ... | 1.4975 | 0 | 1.4975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006161 |
| 0.881653 | ... | ... | 1.3975 | 0 | 1.3975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00657 |
| 0.875734 | ... | ... | 1.2975 | 0 | 1.2975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007037 |
| 0.869124 | ... | ... | 1.1975 | 0 | 1.1975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007575 |
| 0.861676 | ... | ... | 1.0975 | 0 | 1.0975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008204 |
| 0.8532 | ... | ... | 0.9975 | 0 | 0.9975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00895 |
| 0.843435 | ... | ... | 0.8975 | 0 | 0.8975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009849 |
| 0.832022 | ... | ... | 0.7975 | 0 | 0.7975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010962 |
| 0.817004 | ... | ... | 0.6988 | 0 | 0.6988 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.020991 |
| 0.798922 | ... | ... | 0.6000 | 0 | 0.6000 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.032315 |
| 0.785517 | ... | ... | 0.5413 | 0 | 0.5413 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.04332 |
| 0.781139 | ... | ... | 0.5213 | 0 | 0.5213 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.044717 |
| 0.775034 | ... | ... | 0.5025 | 0 | 0.5025 | 10300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.053831 |
| 0.768684 | ... | ... | 0.4838 | 0 | 0.4838 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.055678 |
| 0.763541 | ... | ... | 0.4638 | 0 | 0.4638 | 10340 | 0.0075 | 0 | 0.0075 | ... | ... | -0.065082 |
| 0.75662 | ... | ... | 0.4450 | 0 | 0.4450 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.067478 |
| 0.749382 | ... | ... | 0.4263 | 0 | 0.4263 | 10380 | 0.0088 | 0 | 0.0088 | ... | ... | -0.07738 |
| 0.743247 | ... | ... | 0.4063 | 0 | 0.4063 | 10400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.08748 |
| 0.733834 | ... | ... | 0.3888 | 0 | 0.3888 | 10420 | 0.0113 | 0 | 0.0113 | ... | ... | -0.097882 |
| 0.725452 | ... | ... | 0.3700 | 0 | 0.3700 | 10440 | 0.0125 | 0 | 0.0125 | ... | ... | -0.108685 |
| 0.716606 | ... | ... | 0.3513 | 0 | 0.3513 | 10460 | 0.0150 | 0 | 0.0150 | ... | ... | -0.126067 |
| 0.705915 | ... | ... | 0.3338 | 0 | 0.3338 | 10480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.137866 |
| 0.694735 | ... | ... | 0.3163 | 0 | 0.3163 | 10500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.155993 |
| 0.683009 | ... | ... | 0.2988 | 0 | 0.2988 | 10520 | 0.0213 | 0 | 0.0213 | ... | ... | -0.174605 |
| 0.669531 | ... | ... | 0.2825 | 0 | 0.2825 | 10540 | 0.0250 | 0 | 0.0250 | ... | ... | -0.198644 |
| 0.656571 | ... | ... | 0.2650 | 0 | 0.2650 | 10560 | 0.0288 | 0 | 0.0288 | ... | ... | -0.222948 |
| 0.640889 | ... | ... | 0.2500 | 0 | 0.2500 | 10580 | 0.0325 | 0 | 0.0325 | ... | ... | -0.24787 |
| 0.625563 | ... | ... | 0.2338 | 0 | 0.2338 | 10600 | 0.0375 | 0 | 0.0375 | ... | ... | -0.277116 |
| 0.608687 | ... | ... | 0.2188 | 0 | 0.2188 | 10620 | 0.0425 | 0 | 0.0425 | ... | ... | -0.306915 |
| 0.590516 | ... | ... | 0.2050 | 0 | 0.2050 | 10640 | 0.0475 | 0 | 0.0475 | ... | ... | -0.337747 |
| 0.571818 | ... | ... | 0.1913 | 0 | 0.1913 | 10660 | 0.0538 | 0 | 0.0538 | ... | ... | -0.372023 |
| 0.552482 | ... | ... | 0.1775 | 0 | 0.1775 | 10680 | 0.0600 | 0 | 0.0600 | ... | ... | -0.407493 |
| 0.532381 | ... | ... | 0.1638 | 0 | 0.1638 | 10700 | 0.0663 | 0 | 0.0663 | ... | ... | -0.444865 |
| 0.511375 | ... | ... | 0.1513 | 0 | 0.1513 | 10720 | 0.0738 | 0 | 0.0738 | ... | ... | -0.485155 |
| 0.489834 | ... | ... | 0.1400 | 0 | 0.1400 | 10740 | 0.0825 | 0 | 0.0825 | ... | ... | -0.527415 |
| 0.467784 | ... | ... | 0.1288 | 0 | 0.1288 | 10760 | 0.0913 | 0 | 0.0913 | ... | ... | -0.571945 |
| 0.445066 | ... | ... | 0.1175 | 0 | 0.1175 | 10780 | 0.1000 | 0 | 0.1000 | ... | ... | -0.620182 |
| 0.422304 | ... | ... | 0.1075 | 0 | 0.1075 | 10800 | 0.1100 | 0 | 0.1100 | ... | ... | -0.6708 |
| 0.39894 | ... | ... | 0.0975 | 0 | 0.0975 | 10820 | 0.1200 | 0 | 0.1200 | ... | ... | -0.727906 |
| 0.376037 | ... | ... | 0.0888 | 0 | 0.0888 | 10840 | 0.1313 | 0 | 0.1313 | ... | ... | -0.789371 |
| 0.354094 | ... | ... | 0.0813 | 0 | 0.0813 | 10860 | 0.1438 | 0 | 0.1438 | ... | ... | -0.856371 |
| 0.331926 | ... | ... | 0.0738 | 0 | 0.0738 | 10880 | 0.1563 | 0 | 0.1563 | ... | ... | -0.955983 |
| 0.309365 | ... | ... | 0.0663 | 0 | 0.0663 | 10900 | 0.1688 | 0 | 0.1688 | ... | ... | -0.998219 |
| 0.288414 | ... | ... | 0.0600 | 0 | 0.0600 | 10920 | 0.1825 | 0 | 0.1825 | ... | ... | -0.998219 |
| 0.267206 | ... | ... | 0.0538 | 0 | 0.0538 | 10940 | 0.1963 | 0 | 0.1963 | ... | ... | -0.998219 |
| 0.248249 | ... | ... | 0.0488 | 0 | 0.0488 | 10960 | 0.2113 | 0 | 0.2113 | ... | ... | -0.998219 |
| 0.229209 | ... | ... | 0.0438 | 0 | 0.0438 | 10980 | 0.2263 | 0 | 0.2263 | ... | ... | -0.998219 |
| 0.209938 | ... | ... | 0.0388 | 0 | 0.0388 | 11000 | 0.2413 | 0 | 0.2413 | ... | ... | -0.998219 |
| 0.193684 | ... | ... | 0.0350 | 0 | 0.0350 | 11020 | 0.2575 | 0 | 0.2575 | ... | ... | -0.998219 |
| 0.177415 | ... | ... | 0.0313 | 0 | 0.0313 | 11040 | 0.2725 | 0 | 0.2725 | ... | ... | -0.998219 |
| 0.16101 | ... | ... | 0.0275 | 0 | 0.0275 | 11060 | 0.2900 | 0 | 0.2900 | ... | ... | -0.998219 |
| 0.148449 | ... | ... | 0.0250 | 0 | 0.0250 | 11080 | 0.3063 | 0 | 0.3063 | ... | ... | -0.998219 |
| 0.13166 | ... | ... | 0.0213 | 0 | 0.0213 | 11100 | 0.3238 | 0 | 0.3238 | ... | ... | -0.998219 |
| 0.119002 | ... | ... | 0.0188 | 0 | 0.0188 | 11120 | 0.3413 | 0 | 0.3413 | ... | ... | -0.998219 |
| 0.111085 | ... | ... | 0.0175 | 0 | 0.0175 | 11140 | 0.3588 | 0 | 0.3588 | ... | ... | -0.998219 |
| 0.098446 | ... | ... | 0.0150 | 0 | 0.0150 | 11160 | 0.3775 | 0 | 0.3775 | ... | ... | -0.998219 |
| 0.090809 | ... | ... | 0.0138 | 0 | 0.0138 | 11180 | 0.3963 | 0 | 0.3963 | ... | ... | -0.998219 |
| 0.083305 | ... | ... | 0.0125 | 0 | 0.0125 | 11200 | 0.4150 | 0 | 0.4150 | ... | ... | -0.998219 |
| 0.075896 | ... | ... | 0.0113 | 0 | 0.0113 | 11220 | 0.4338 | 0 | 0.4338 | ... | ... | -0.998219 |
| 0.068542 | ... | ... | 0.0100 | 0 | 0.0100 | 11240 | 0.4525 | 0 | 0.4525 | ... | ... | -0.998219 |
| 0.066912 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4713 | 0 | 0.4713 | ... | ... | -0.998219 |
| 0.059774 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4900 | 0 | 0.4900 | ... | ... | -0.998219 |
| 0.052589 | ... | ... | 0.0075 | 0 | 0.0075 | 11300 | 0.5100 | 0 | 0.5100 | ... | ... | -0.998219 |
| 0.051422 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.5288 | 0 | 0.5288 | ... | ... | -0.998219 |
| 0.044309 | ... | ... | 0.0063 | 0 | 0.0063 | 11340 | 0.5488 | 0 | 0.5488 | ... | ... | -0.998219 |
| 0.043369 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5675 | 0 | 0.5675 | ... | ... | -0.998219 |
| 0.042477 | ... | ... | 0.0063 | 0 | 0.0063 | 11380 | 0.5875 | 0 | 0.5875 | ... | ... | -0.998219 |
| 0.035492 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.6075 | 0 | 0.6075 | ... | ... | -0.998219 |
| 0.03479 | ... | ... | 0.0050 | 0 | 0.0050 | 11420 | 0.6263 | 0 | 0.6263 | ... | ... | -0.998219 |
| 0.03412 | ... | ... | 0.0050 | 0 | 0.0050 | 11440 | 0.6463 | 0 | 0.6463 | ... | ... | -0.998219 |
| 0.02613 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.7050 | 0 | 0.7050 | ... | ... | -0.998219 |
| 0.017657 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.8050 | 0 | 0.8050 | ... | ... | -0.998219 |
| 0.016332 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.9038 | 0 | 0.9038 | ... | ... | -0.998219 |
| 0.015224 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.0038 | 0 | 1.0038 | ... | ... | -0.998219 |
| 0.008266 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1038 | 0 | 1.1038 | ... | ... | -0.998219 |
| 0.007781 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2025 | 0 | 1.2025 | ... | ... | -0.998219 |
| 0.007357 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3025 | 0 | 1.3025 | ... | ... | -0.998219 |
| 0.006986 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4025 | 0 | 1.4025 | ... | ... | -0.998219 |
| 0.006656 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5025 | 0 | 1.5025 | ... | ... | -0.998219 |
| 0.006362 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6025 | 0 | 1.6025 | ... | ... | -0.998219 |
| 0.006097 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7025 | 0 | 1.7025 | ... | ... | -0.998219 |
| 0.005858 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8025 | 0 | 1.8025 | ... | ... | -0.998219 |
| 0.005642 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9025 | 0 | 1.9025 | ... | ... | -0.998219 |
| 0.005442 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0025 | 0 | 2.0025 | ... | ... | -0.998219 |
| 0.00526 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1025 | 0 | 2.1025 | ... | ... | -0.998219 |
| 0.005093 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2025 | 0 | 2.2025 | ... | ... | -0.998219 |
| 0.004938 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3025 | 0 | 2.3025 | ... | ... | -0.998219 |
| 0.004794 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4025 | 0 | 2.4025 | ... | ... | -0.998219 |
| 0.00466 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5025 | 0 | 2.5025 | ... | ... | -0.998219 |
| 0.004537 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6025 | 0 | 2.6025 | ... | ... | -0.998219 |
| 0.00442 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7025 | 0 | 2.7025 | ... | ... | -0.998219 |
| 0.004311 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8025 | 0 | 2.8025 | ... | ... | -0.998219 |
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.