Markets - Grains
Underlying Price: 10.9625
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998914 | ... | ... | 3.5575 | 0 | 3.5575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002551 |
| 0.998914 | ... | ... | 3.3575 | 0 | 3.3575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002713 |
| 0.998914 | ... | ... | 3.1575 | 0 | 3.1575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002894 |
| 0.998914 | ... | ... | 2.9575 | 0 | 2.9575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003095 |
| 0.998914 | ... | ... | 2.8575 | 0 | 2.8575 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003205 |
| 0.998914 | ... | ... | 2.7575 | 0 | 2.7575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003322 |
| 0.998914 | ... | ... | 2.6575 | 0 | 2.6575 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003446 |
| 0.998914 | ... | ... | 2.5575 | 0 | 2.5575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003579 |
| 0.998914 | ... | ... | 2.4575 | 0 | 2.4575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003721 |
| 0.998914 | ... | ... | 2.3575 | 0 | 2.3575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003874 |
| 0.998914 | ... | ... | 2.2575 | 0 | 2.2575 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004038 |
| 0.998914 | ... | ... | 2.1575 | 0 | 2.1575 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004215 |
| 0.998914 | ... | ... | 2.0575 | 0 | 2.0575 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004408 |
| 0.998914 | ... | ... | 1.9575 | 0 | 1.9575 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004618 |
| 0.998914 | ... | ... | 1.8575 | 0 | 1.8575 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004847 |
| 0.998914 | ... | ... | 1.7575 | 0 | 1.7575 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005098 |
| 0.998914 | ... | ... | 1.6575 | 0 | 1.6575 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005378 |
| 0.998914 | ... | ... | 1.5575 | 0 | 1.5575 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005686 |
| 0.998914 | ... | ... | 1.4575 | 0 | 1.4575 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006032 |
| 0.998914 | ... | ... | 1.3575 | 0 | 1.3575 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006423 |
| 0.998914 | ... | ... | 1.2575 | 0 | 1.2575 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006866 |
| 0.998914 | ... | ... | 1.1575 | 0 | 1.1575 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007375 |
| 0.998914 | ... | ... | 1.0588 | 0 | 1.0588 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007968 |
| 0.998914 | ... | ... | 0.9588 | 0 | 0.9588 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008665 |
| 0.998914 | ... | ... | 0.8588 | 0 | 0.8588 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009503 |
| 0.998914 | ... | ... | 0.7588 | 0 | 0.7588 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010528 |
| 0.998914 | ... | ... | 0.7188 | 0 | 0.7188 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011005 |
| 0.998914 | ... | ... | 0.6988 | 0 | 0.6988 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01126 |
| 0.998914 | ... | ... | 0.6788 | 0 | 0.6788 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01153 |
| 0.998914 | ... | ... | 0.6588 | 0 | 0.6588 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011814 |
| 0.998914 | ... | ... | 0.6388 | 0 | 0.6388 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012114 |
| 0.998914 | ... | ... | 0.6188 | 0 | 0.6188 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012428 |
| 0.998914 | ... | ... | 0.5988 | 0 | 0.5988 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01276 |
| 0.998914 | ... | ... | 0.5788 | 0 | 0.5788 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013111 |
| 0.998914 | ... | ... | 0.5588 | 0 | 0.5588 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013487 |
| 0.998914 | ... | ... | 0.5388 | 0 | 0.5388 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013886 |
| 0.998914 | ... | ... | 0.5188 | 0 | 0.5188 | 10440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.024146 |
| 0.998914 | ... | ... | 0.5000 | 0 | 0.5000 | 10460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.024882 |
| 0.998914 | ... | ... | 0.4800 | 0 | 0.4800 | 10480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025668 |
| 0.998914 | ... | ... | 0.4600 | 0 | 0.4600 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026508 |
| 0.998914 | ... | ... | 0.4400 | 0 | 0.4400 | 10520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.036721 |
| 0.998914 | ... | ... | 0.4213 | 0 | 0.4213 | 10540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.037989 |
| 0.998914 | ... | ... | 0.4013 | 0 | 0.4013 | 10560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039358 |
| 0.991155 | ... | ... | 0.3825 | 0 | 0.3825 | 10580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.049853 |
| 0.991146 | ... | ... | 0.3625 | 0 | 0.3625 | 10600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.051776 |
| 0.974707 | ... | ... | 0.3438 | 0 | 0.3438 | 10620 | 0.0063 | 0 | 0.0063 | ... | ... | -0.062549 |
| 0.973828 | ... | ... | 0.3238 | 0 | 0.3238 | 10640 | 0.0075 | 0 | 0.0075 | ... | ... | -0.073357 |
| 0.959227 | ... | ... | 0.3050 | 0 | 0.3050 | 10660 | 0.0075 | 0 | 0.0075 | ... | ... | -0.076526 |
| 0.945449 | ... | ... | 0.2863 | 0 | 0.2863 | 10680 | 0.0088 | 0 | 0.0088 | ... | ... | -0.088138 |
| 0.931864 | ... | ... | 0.2675 | 0 | 0.2675 | 10700 | 0.0113 | 0 | 0.0113 | ... | ... | -0.107443 |
| 0.908728 | ... | ... | 0.2500 | 0 | 0.2500 | 10720 | 0.0125 | 0 | 0.0125 | ... | ... | -0.1198 |
| 0.886568 | ... | ... | 0.2325 | 0 | 0.2325 | 10740 | 0.0150 | 0 | 0.0150 | ... | ... | -0.139411 |
| 0.864636 | ... | ... | 0.2150 | 0 | 0.2150 | 10760 | 0.0175 | 0 | 0.0175 | ... | ... | -0.159335 |
| 0.83585 | ... | ... | 0.1988 | 0 | 0.1988 | 10780 | 0.0213 | 0 | 0.0213 | ... | ... | -0.185277 |
| 0.80755 | ... | ... | 0.1825 | 0 | 0.1825 | 10800 | 0.0250 | 0 | 0.0250 | ... | ... | -0.211265 |
| 0.774143 | ... | ... | 0.1675 | 0 | 0.1675 | 10820 | 0.0300 | 0 | 0.0300 | ... | ... | -0.241935 |
| 0.737155 | ... | ... | 0.1538 | 0 | 0.1538 | 10840 | 0.0363 | 0 | 0.0363 | ... | ... | -0.276028 |
| 0.70119 | ... | ... | 0.1400 | 0 | 0.1400 | 10860 | 0.0425 | 0 | 0.0425 | ... | ... | -0.309531 |
| 0.662826 | ... | ... | 0.1275 | 0 | 0.1275 | 10880 | 0.0500 | 0 | 0.0500 | ... | ... | -0.345342 |
| 0.625124 | ... | ... | 0.1150 | 0 | 0.1150 | 10900 | 0.0575 | 0 | 0.0575 | ... | ... | -0.38074 |
| 0.586034 | ... | ... | 0.1038 | 0 | 0.1038 | 10920 | 0.0675 | 0 | 0.0675 | ... | ... | -0.418539 |
| 0.546654 | ... | ... | 0.0938 | 0 | 0.0938 | 10940 | 0.0763 | 0 | 0.0763 | ... | ... | -0.454521 |
| 0.508017 | ... | ... | 0.0850 | 0 | 0.0850 | 10960 | 0.0875 | 0 | 0.0875 | ... | ... | -0.490936 |
| 0.470533 | ... | ... | 0.0763 | 0 | 0.0763 | 10980 | 0.0988 | 0 | 0.0988 | ... | ... | -0.526316 |
| 0.434574 | ... | ... | 0.0688 | 0 | 0.0688 | 11000 | 0.1113 | 0 | 0.1113 | ... | ... | -0.560289 |
| 0.399488 | ... | ... | 0.0613 | 0 | 0.0613 | 11020 | 0.1238 | 0 | 0.1238 | ... | ... | -0.593416 |
| 0.366746 | ... | ... | 0.0550 | 0 | 0.0550 | 11040 | 0.1375 | 0 | 0.1375 | ... | ... | -0.624357 |
| 0.337201 | ... | ... | 0.0500 | 0 | 0.0500 | 11060 | 0.1513 | 0 | 0.1513 | ... | ... | -0.654536 |
| 0.305915 | ... | ... | 0.0438 | 0 | 0.0438 | 11080 | 0.1663 | 0 | 0.1663 | ... | ... | -0.681757 |
| 0.28108 | ... | ... | 0.0400 | 0 | 0.0400 | 11100 | 0.1813 | 0 | 0.1813 | ... | ... | -0.708211 |
| 0.253717 | ... | ... | 0.0350 | 0 | 0.0350 | 11120 | 0.1975 | 0 | 0.1975 | ... | ... | -0.730967 |
| 0.230397 | ... | ... | 0.0313 | 0 | 0.0313 | 11140 | 0.2138 | 0 | 0.2138 | ... | ... | -0.752905 |
| 0.211876 | ... | ... | 0.0288 | 0 | 0.0288 | 11160 | 0.2300 | 0 | 0.2300 | ... | ... | -0.77427 |
| 0.18962 | ... | ... | 0.0250 | 0 | 0.0250 | 11180 | 0.2475 | 0 | 0.2475 | ... | ... | -0.79121 |
| 0.172332 | ... | ... | 0.0225 | 0 | 0.0225 | 11200 | 0.2650 | 0 | 0.2650 | ... | ... | -0.807463 |
| 0.155493 | ... | ... | 0.0200 | 0 | 0.0200 | 11220 | 0.2825 | 0 | 0.2825 | ... | ... | -0.823172 |
| 0.138935 | ... | ... | 0.0175 | 0 | 0.0175 | 11240 | 0.3000 | 0 | 0.3000 | ... | ... | -0.838473 |
| 0.128265 | ... | ... | 0.0163 | 0 | 0.0163 | 11260 | 0.3188 | 0 | 0.3188 | ... | ... | -0.848678 |
| 0.118072 | ... | ... | 0.0150 | 0 | 0.0150 | 11280 | 0.3363 | 0 | 0.3363 | ... | ... | -0.863269 |
| 0.102213 | ... | ... | 0.0125 | 0 | 0.0125 | 11300 | 0.3550 | 0 | 0.3550 | ... | ... | -0.872612 |
| 0.092567 | ... | ... | 0.0113 | 0 | 0.0113 | 11320 | 0.3738 | 0 | 0.3738 | ... | ... | -0.881586 |
| 0.083153 | ... | ... | 0.0100 | 0 | 0.0100 | 11340 | 0.3925 | 0 | 0.3925 | ... | ... | -0.890247 |
| 0.080552 | ... | ... | 0.0100 | 0 | 0.0100 | 11360 | 0.4113 | 0 | 0.4113 | ... | ... | -0.898647 |
| 0.071645 | ... | ... | 0.0088 | 0 | 0.0088 | 11380 | 0.4313 | 0 | 0.4313 | ... | ... | -0.901415 |
| 0.062792 | ... | ... | 0.0075 | 0 | 0.0075 | 11400 | 0.4500 | 0 | 0.4500 | ... | ... | -0.90929 |
| 0.061007 | ... | ... | 0.0075 | 0 | 0.0075 | 11420 | 0.4688 | 0 | 0.4688 | ... | ... | -0.917019 |
| 0.052409 | ... | ... | 0.0063 | 0 | 0.0063 | 11440 | 0.4888 | 0 | 0.4888 | ... | ... | -0.919049 |
| 0.051006 | ... | ... | 0.0063 | 0 | 0.0063 | 11460 | 0.5075 | 0 | 0.5075 | ... | ... | -0.926429 |
| 0.042514 | ... | ... | 0.0050 | 0 | 0.0050 | 11480 | 0.5275 | 0 | 0.5275 | ... | ... | -0.928104 |
| 0.041435 | ... | ... | 0.0050 | 0 | 0.0050 | 11500 | 0.5475 | 0 | 0.5475 | ... | ... | -0.929678 |
| 0.040419 | ... | ... | 0.0050 | 0 | 0.0050 | 11520 | 0.5663 | 0 | 0.5663 | ... | ... | -0.936596 |
| 0.029943 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 0.6450 | 0 | 0.6450 | ... | ... | -0.946709 |
| 0.019957 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.7438 | 0 | 0.7438 | ... | ... | -0.956217 |
| 0.010631 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.8438 | 0 | 0.8438 | ... | ... | -0.95927 |
| 0.009772 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.9438 | 0 | 0.9438 | ... | ... | -0.961758 |
| 0.009061 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.0438 | 0 | 1.0438 | ... | ... | -0.963826 |
| 0.008459 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.1438 | 0 | 1.1438 | ... | ... | -0.965575 |
| 0.007946 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.2425 | 0 | 1.2425 | ... | ... | -0.971021 |
| 0.0075 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3425 | 0 | 1.3425 | ... | ... | -0.972118 |
| 0.00711 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4425 | 0 | 1.4425 | ... | ... | -0.973076 |
| 0.006765 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5425 | 0 | 1.5425 | ... | ... | -0.973919 |
| 0.006459 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6425 | 0 | 1.6425 | ... | ... | -0.974666 |
| 0.006183 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7425 | 0 | 1.7425 | ... | ... | -0.975333 |
| 0.005935 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8425 | 0 | 1.8425 | ... | ... | -0.975931 |
| 0.00571 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9425 | 0 | 1.9425 | ... | ... | -0.97647 |
| 0.005505 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0425 | 0 | 2.0425 | ... | ... | -0.976958 |
| 0.005316 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1425 | 0 | 2.1425 | ... | ... | -0.977403 |
| 0.005144 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2425 | 0 | 2.2425 | ... | ... | -0.977809 |
| 0.004985 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3425 | 0 | 2.3425 | ... | ... | -0.97818 |
| 0.004837 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4425 | 0 | 2.4425 | ... | ... | -0.978521 |
| 0.004699 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.5425 | 0 | 2.5425 | ... | ... | -0.978835 |
| 0.004571 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6425 | 0 | 2.6425 | ... | ... | -0.979125 |
| 0.004453 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.7425 | 0 | 2.7425 | ... | ... | -0.979393 |
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.