Markets - Grains
Underlying Price: 10.9850
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990348 | ... | ... | 3.4750 | 0.1100 | 3.5850 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002535 |
| 0.990226 | ... | ... | 3.2750 | 0.1100 | 3.3850 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002695 |
| 0.990106 | ... | ... | 3.0750 | 0.1100 | 3.1850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002874 |
| 0.989987 | ... | ... | 2.8750 | 0.1100 | 2.9850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003073 |
| 0.989928 | ... | ... | 2.7750 | 0.1100 | 2.8850 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003181 |
| 0.989869 | ... | ... | 2.6750 | 0.1100 | 2.7850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003296 |
| 0.989811 | ... | ... | 2.5750 | 0.1100 | 2.6850 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003418 |
| 0.989752 | ... | ... | 2.4750 | 0.1100 | 2.5850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003549 |
| 0.989694 | ... | ... | 2.3750 | 0.1100 | 2.4850 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003689 |
| 0.989636 | ... | ... | 2.2750 | 0.1100 | 2.3850 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003839 |
| 0.989578 | ... | ... | 2.1750 | 0.1100 | 2.2850 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004001 |
| 0.989521 | ... | ... | 2.0750 | 0.1100 | 2.1850 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004175 |
| 0.989464 | ... | ... | 1.9750 | 0.1100 | 2.0850 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004364 |
| 0.989407 | ... | ... | 1.8750 | 0.1100 | 1.9850 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00457 |
| 0.98935 | ... | ... | 1.7750 | 0.1100 | 1.8850 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004794 |
| 0.989293 | ... | ... | 1.6750 | 0.1100 | 1.7850 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00504 |
| 0.989237 | ... | ... | 1.5750 | 0.1100 | 1.6850 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005313 |
| 0.98918 | ... | ... | 1.4750 | 0.1100 | 1.5850 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005615 |
| 0.989124 | ... | ... | 1.3750 | 0.1100 | 1.4850 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005951 |
| 0.989069 | ... | ... | 1.2750 | 0.1100 | 1.3850 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006331 |
| 0.989013 | ... | ... | 1.1750 | 0.1100 | 1.2850 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006761 |
| 0.988958 | ... | ... | 1.0750 | 0.1100 | 1.1850 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007255 |
| 0.988903 | ... | ... | 0.9750 | 0.1100 | 1.0850 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007827 |
| 0.988849 | ... | ... | 0.8750 | 0.1100 | 0.9850 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008498 |
| 0.988794 | ... | ... | 0.7763 | 0.1088 | 0.8850 | 10100 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.009301 |
| 0.981386 | ... | ... | 0.6763 | 0.1100 | 0.7863 | 10200 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.010277 |
| 0.980987 | ... | ... | 0.6375 | 0.1088 | 0.7463 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.018288 |
| 0.980773 | ... | ... | 0.6175 | 0.1088 | 0.7263 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.018688 |
| 0.980549 | ... | ... | 0.5975 | 0.1088 | 0.7063 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.019108 |
| 0.973278 | ... | ... | 0.5775 | 0.1100 | 0.6875 | 10300 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.019549 |
| 0.972854 | ... | ... | 0.5575 | 0.1100 | 0.6675 | 10320 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.020013 |
| 0.972407 | ... | ... | 0.5388 | 0.1088 | 0.6475 | 10340 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.020499 |
| 0.971936 | ... | ... | 0.5188 | 0.1088 | 0.6275 | 10360 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.028343 |
| 0.964564 | ... | ... | 0.5000 | 0.1088 | 0.6088 | 10380 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.029055 |
| 0.963858 | ... | ... | 0.4800 | 0.1088 | 0.5888 | 10400 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.029806 |
| 0.96311 | ... | ... | 0.4613 | 0.1075 | 0.5688 | 10420 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.037593 |
| 0.955599 | ... | ... | 0.4425 | 0.1075 | 0.5500 | 10440 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.038607 |
| 0.954574 | ... | ... | 0.4225 | 0.1075 | 0.5300 | 10460 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.046355 |
| 0.946982 | ... | ... | 0.4038 | 0.1075 | 0.5113 | 10480 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.047667 |
| 0.945641 | ... | ... | 0.3863 | 0.1050 | 0.4913 | 10500 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.055525 |
| 0.937848 | ... | ... | 0.3675 | 0.1050 | 0.4725 | 10520 | 0.0075 | -0.0050 | 0.0125 | ... | ... | -0.057186 |
| 0.930028 | ... | ... | 0.3500 | 0.1038 | 0.4538 | 10540 | 0.0088 | -0.0063 | 0.0150 | ... | ... | -0.065285 |
| 0.928014 | ... | ... | 0.3325 | 0.1013 | 0.4338 | 10560 | 0.0100 | -0.0075 | 0.0175 | ... | ... | -0.073436 |
| 0.919792 | ... | ... | 0.3150 | 0.1000 | 0.4150 | 10580 | 0.0113 | -0.0088 | 0.0200 | ... | ... | -0.081705 |
| 0.90584 | ... | ... | 0.2975 | 0.1000 | 0.3975 | 10600 | 0.0125 | -0.0100 | 0.0225 | 0.0175 | 0.0175 | -0.090145 |
| 0.89736 | ... | ... | 0.2813 | 0.0975 | 0.3788 | 10620 | 0.0138 | -0.0125 | 0.0263 | ... | ... | -0.098813 |
| 0.883514 | ... | ... | 0.2650 | 0.0963 | 0.3613 | 10640 | 0.0163 | -0.0138 | 0.0300 | ... | ... | -0.112932 |
| 0.869694 | ... | ... | 0.2500 | 0.0938 | 0.3438 | 10660 | 0.0188 | -0.0163 | 0.0350 | ... | ... | -0.126982 |
| 0.855782 | ... | ... | 0.2350 | 0.0913 | 0.3263 | 10680 | 0.0213 | -0.0188 | 0.0400 | ... | ... | -0.141102 |
| 0.841657 | ... | ... | 0.2200 | 0.0888 | 0.3088 | 10700 | 0.0250 | -0.0200 | 0.0450 | 0.0350 | 0.0350 | -0.159598 |
| 0.823254 | ... | ... | 0.2050 | 0.0875 | 0.2925 | 10720 | 0.0288 | -0.0225 | 0.0513 | ... | ... | -0.177877 |
| 0.801362 | ... | ... | 0.1913 | 0.0863 | 0.2775 | 10740 | 0.0325 | -0.0250 | 0.0575 | 0.0375 | 0.0375 | -0.196123 |
| 0.783117 | ... | ... | 0.1788 | 0.0825 | 0.2613 | 10760 | 0.0363 | -0.0275 | 0.0638 | ... | ... | -0.214518 |
| 0.761597 | ... | ... | 0.1663 | 0.0800 | 0.2463 | 10780 | 0.0425 | -0.0288 | 0.0713 | ... | ... | -0.239089 |
| 0.737511 | ... | ... | 0.1538 | 0.0788 | 0.2325 | 10800 | 0.0475 | -0.0313 | 0.0788 | ... | ... | -0.260428 |
| 0.713834 | ... | ... | 0.1425 | 0.0763 | 0.2188 | 10820 | 0.0538 | -0.0338 | 0.0875 | ... | ... | -0.284228 |
| 0.69032 | ... | ... | 0.1313 | 0.0738 | 0.2050 | 10840 | 0.0600 | -0.0363 | 0.0963 | ... | ... | -0.307846 |
| 0.665064 | 0.1025 | 0.1025 | 0.1213 | 0.0713 | 0.1925 | 10860 | 0.0675 | -0.0388 | 0.1063 | ... | ... | -0.333195 |
| 0.640087 | ... | ... | 0.1113 | 0.0688 | 0.1800 | 10880 | 0.0763 | -0.0400 | 0.1163 | ... | ... | -0.359609 |
| 0.614062 | ... | ... | 0.1025 | 0.0663 | 0.1688 | 10900 | 0.0838 | -0.0438 | 0.1275 | 0.0925 | 0.0900 | -0.384336 |
| 0.587607 | ... | ... | 0.0938 | 0.0650 | 0.1588 | 10920 | 0.0938 | -0.0450 | 0.1388 | ... | ... | -0.410839 |
| 0.562337 | ... | ... | 0.0850 | 0.0625 | 0.1475 | 10940 | 0.1025 | -0.0475 | 0.1500 | ... | ... | -0.436142 |
| 0.536709 | ... | ... | 0.0775 | 0.0600 | 0.1375 | 10960 | 0.1125 | -0.0500 | 0.1625 | ... | ... | -0.461791 |
| 0.511284 | ... | ... | 0.0713 | 0.0575 | 0.1288 | 10980 | 0.1238 | -0.0525 | 0.1763 | ... | ... | -0.487223 |
| 0.486359 | 0.1100 | 0.1025 | 0.0650 | 0.0550 | 0.1200 | 11000 | 0.1350 | -0.0550 | 0.1900 | 0.1500 | 0.1500 | -0.512144 |
| 0.461726 | ... | ... | 0.0588 | 0.0525 | 0.1113 | 11020 | 0.1463 | -0.0575 | 0.2038 | ... | ... | -0.536762 |
| 0.437907 | ... | ... | 0.0538 | 0.0500 | 0.1038 | 11040 | 0.1588 | -0.0600 | 0.2188 | ... | ... | -0.560554 |
| 0.41447 | 0.0850 | 0.0850 | 0.0488 | 0.0475 | 0.0963 | 11060 | 0.1713 | -0.0625 | 0.2338 | ... | ... | -0.583953 |
| 0.392393 | 0.0750 | 0.0750 | 0.0450 | 0.0450 | 0.0900 | 11080 | 0.1850 | -0.0638 | 0.2488 | ... | ... | -0.605985 |
| 0.370789 | ... | ... | 0.0400 | 0.0438 | 0.0838 | 11100 | 0.1988 | -0.0663 | 0.2650 | ... | ... | -0.627533 |
| 0.349507 | ... | ... | 0.0363 | 0.0413 | 0.0775 | 11120 | 0.2125 | -0.0688 | 0.2813 | ... | ... | -0.648751 |
| 0.330146 | ... | ... | 0.0338 | 0.0388 | 0.0725 | 11140 | 0.2263 | -0.0713 | 0.2975 | ... | ... | -0.669781 |
| 0.311217 | ... | ... | 0.0300 | 0.0375 | 0.0675 | 11160 | 0.2413 | -0.0738 | 0.3150 | ... | ... | -0.688809 |
| 0.292602 | ... | ... | 0.0275 | 0.0350 | 0.0625 | 11180 | 0.2563 | -0.0763 | 0.3325 | ... | ... | -0.707518 |
| 0.274187 | ... | ... | 0.0250 | 0.0325 | 0.0575 | 11200 | 0.2725 | -0.0775 | 0.3500 | ... | ... | -0.723738 |
| 0.258307 | ... | ... | 0.0225 | 0.0313 | 0.0538 | 11220 | 0.2875 | -0.0800 | 0.3675 | ... | ... | -0.741957 |
| 0.242765 | ... | ... | 0.0200 | 0.0300 | 0.0500 | 11240 | 0.3038 | -0.0813 | 0.3850 | ... | ... | -0.757546 |
| 0.227476 | ... | ... | 0.0188 | 0.0275 | 0.0463 | 11260 | 0.3200 | -0.0825 | 0.4025 | ... | ... | -0.772879 |
| 0.21236 | ... | ... | 0.0163 | 0.0263 | 0.0425 | 11280 | 0.3375 | -0.0838 | 0.4213 | ... | ... | -0.785131 |
| 0.197333 | ... | ... | 0.0150 | 0.0238 | 0.0388 | 11300 | 0.3538 | -0.0863 | 0.4400 | ... | ... | -0.800022 |
| 0.185544 | ... | ... | 0.0138 | 0.0225 | 0.0363 | 11320 | 0.3713 | -0.0875 | 0.4588 | ... | ... | -0.811693 |
| 0.174006 | ... | ... | 0.0125 | 0.0213 | 0.0338 | 11340 | 0.3888 | -0.0888 | 0.4775 | ... | ... | -0.823105 |
| 0.162666 | ... | ... | 0.0113 | 0.0200 | 0.0313 | 11360 | 0.4050 | -0.0913 | 0.4963 | ... | ... | -0.837755 |
| 0.151474 | ... | ... | 0.0113 | 0.0175 | 0.0288 | 11380 | 0.4238 | -0.0913 | 0.5150 | ... | ... | -0.845356 |
| 0.140377 | ... | ... | 0.0100 | 0.0163 | 0.0263 | 11400 | 0.4413 | -0.0938 | 0.5350 | ... | ... | -0.856294 |
| 0.133165 | ... | ... | 0.0100 | 0.0150 | 0.0250 | 11420 | 0.4588 | -0.0950 | 0.5538 | ... | ... | -0.867175 |
| 0.122278 | ... | ... | 0.0088 | 0.0138 | 0.0225 | 11440 | 0.4775 | -0.0963 | 0.5738 | ... | ... | -0.874094 |
| 0.097973 | ... | ... | 0.0075 | 0.0100 | 0.0175 | 11500 | 0.5325 | -0.0988 | 0.6313 | ... | ... | -0.89791 |
| 0.07556 | ... | ... | 0.0050 | 0.0088 | 0.0138 | 11600 | 0.6275 | -0.1025 | 0.7300 | ... | ... | -0.924141 |
| 0.055549 | ... | ... | 0.0038 | 0.0063 | 0.0100 | 11700 | 0.7238 | -0.1050 | 0.8288 | ... | ... | -0.943654 |
| 0.04172 | ... | ... | 0.0025 | 0.0050 | 0.0075 | 11800 | 0.8213 | -0.1063 | 0.9275 | ... | ... | -0.956919 |
| 0.023229 | ... | ... | 0.0013 | 0.0025 | 0.0038 | 11900 | 0.9188 | -0.1075 | 1.0263 | ... | ... | -0.969252 |
| 0.015848 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 12000 | 1.0163 | -0.1088 | 1.1250 | ... | ... | -0.981381 |
| 0.008585 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.1150 | -0.1100 | 1.2250 | ... | ... | -0.987733 |
| 0.008054 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.2150 | -0.1100 | 1.3250 | ... | ... | -0.987681 |
| 0.007594 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3150 | -0.1100 | 1.4250 | ... | ... | -0.98763 |
| 0.007192 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4150 | -0.1100 | 1.5250 | ... | ... | -0.987578 |
| 0.006838 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5150 | -0.1100 | 1.6250 | ... | ... | -0.987527 |
| 0.006523 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6150 | -0.1100 | 1.7250 | ... | ... | -0.987476 |
| 0.006241 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7150 | -0.1100 | 1.8250 | ... | ... | -0.987425 |
| 0.005987 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8150 | -0.1100 | 1.9250 | ... | ... | -0.987375 |
| 0.005758 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9150 | -0.1100 | 2.0250 | ... | ... | -0.987324 |
| 0.005548 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0150 | -0.1100 | 2.1250 | ... | ... | -0.987274 |
| 0.005356 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1150 | -0.1100 | 2.2250 | ... | ... | -0.987224 |
| 0.00518 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2150 | -0.1100 | 2.3250 | ... | ... | -0.987174 |
| 0.005018 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3150 | -0.1100 | 2.4250 | ... | ... | -0.987124 |
| 0.004868 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4150 | -0.1100 | 2.5250 | ... | ... | -0.987074 |
| 0.004728 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.5150 | -0.1100 | 2.6250 | ... | ... | -0.987024 |
| 0.004598 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6150 | -0.1100 | 2.7250 | ... | ... | -0.986975 |
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.