Markets - Grains
Underlying Price: 10.8100
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944234 | ... | ... | 3.4750 | 0 | 3.4750 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002664 |
| 0.941311 | ... | ... | 3.2750 | 0 | 3.2750 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00284 |
| 0.938118 | ... | ... | 3.0750 | 0 | 3.0750 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003036 |
| 0.934605 | ... | ... | 2.8750 | 0 | 2.8750 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003256 |
| 0.932712 | ... | ... | 2.7750 | 0 | 2.7750 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003377 |
| 0.930715 | ... | ... | 2.6750 | 0 | 2.6750 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003506 |
| 0.928606 | ... | ... | 2.5750 | 0 | 2.5750 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003643 |
| 0.926373 | ... | ... | 2.4750 | 0 | 2.4750 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003791 |
| 0.924003 | ... | ... | 2.3750 | 0 | 2.3750 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00395 |
| 0.921481 | ... | ... | 2.2750 | 0 | 2.2750 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004121 |
| 0.918791 | ... | ... | 2.1750 | 0 | 2.1750 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004306 |
| 0.915911 | ... | ... | 2.0750 | 0 | 2.0750 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004508 |
| 0.91282 | ... | ... | 1.9750 | 0 | 1.9750 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004728 |
| 0.909489 | ... | ... | 1.8750 | 0 | 1.8750 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004968 |
| 0.905887 | ... | ... | 1.7750 | 0 | 1.7750 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005233 |
| 0.901975 | ... | ... | 1.6750 | 0 | 1.6750 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005528 |
| 0.897703 | ... | ... | 1.5750 | 0 | 1.5750 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005855 |
| 0.893018 | ... | ... | 1.4750 | 0 | 1.4750 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006224 |
| 0.887844 | ... | ... | 1.3750 | 0 | 1.3750 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00664 |
| 0.882094 | ... | ... | 1.2750 | 0 | 1.2750 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007117 |
| 0.875652 | ... | ... | 1.1750 | 0 | 1.1750 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007667 |
| 0.86837 | ... | ... | 1.0750 | 0 | 1.0750 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008312 |
| 0.86005 | ... | ... | 0.9750 | 0 | 0.9750 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009078 |
| 0.850423 | ... | ... | 0.8750 | 0 | 0.8750 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010005 |
| 0.837605 | ... | ... | 0.7763 | 0 | 0.7763 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011155 |
| 0.823974 | ... | ... | 0.6763 | 0 | 0.6763 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.021401 |
| 0.816131 | ... | ... | 0.6375 | 0 | 0.6375 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022564 |
| 0.812783 | ... | ... | 0.6175 | 0 | 0.6175 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023197 |
| 0.809282 | ... | ... | 0.5975 | 0 | 0.5975 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023869 |
| 0.80562 | ... | ... | 0.5775 | 0 | 0.5775 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033033 |
| 0.801782 | ... | ... | 0.5575 | 0 | 0.5575 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.034034 |
| 0.796115 | ... | ... | 0.5388 | 0 | 0.5388 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035104 |
| 0.791866 | ... | ... | 0.5188 | 0 | 0.5188 | 10360 | 0.0050 | 0 | 0.0050 | ... | ... | -0.044371 |
| 0.78575 | ... | ... | 0.5000 | 0 | 0.5000 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.045845 |
| 0.781018 | ... | ... | 0.4800 | 0 | 0.4800 | 10400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.055217 |
| 0.774375 | ... | ... | 0.4613 | 0 | 0.4613 | 10420 | 0.0063 | 0 | 0.0063 | ... | ... | -0.057175 |
| 0.767441 | ... | ... | 0.4425 | 0 | 0.4425 | 10440 | 0.0075 | 0 | 0.0075 | ... | ... | -0.066876 |
| 0.761801 | ... | ... | 0.4225 | 0 | 0.4225 | 10460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.076669 |
| 0.754183 | ... | ... | 0.4038 | 0 | 0.4038 | 10480 | 0.0100 | 0 | 0.0100 | ... | ... | -0.086648 |
| 0.744605 | ... | ... | 0.3863 | 0 | 0.3863 | 10500 | 0.0113 | 0 | 0.0113 | ... | ... | -0.096913 |
| 0.7362 | ... | ... | 0.3675 | 0 | 0.3675 | 10520 | 0.0125 | 0 | 0.0125 | ... | ... | -0.107564 |
| 0.725825 | ... | ... | 0.3500 | 0 | 0.3500 | 10540 | 0.0150 | 0 | 0.0150 | ... | ... | -0.124728 |
| 0.715011 | ... | ... | 0.3325 | 0 | 0.3325 | 10560 | 0.0175 | 0 | 0.0175 | ... | ... | -0.141956 |
| 0.703707 | ... | ... | 0.3150 | 0 | 0.3150 | 10580 | 0.0200 | 0 | 0.0200 | ... | ... | -0.159457 |
| 0.691857 | ... | ... | 0.2975 | 0 | 0.2975 | 10600 | 0.0225 | 0 | 0.0225 | ... | ... | -0.17746 |
| 0.678142 | ... | ... | 0.2813 | 0 | 0.2813 | 10620 | 0.0263 | 0 | 0.0263 | ... | ... | -0.200654 |
| 0.66389 | ... | ... | 0.2650 | 0 | 0.2650 | 10640 | 0.0300 | 0 | 0.0300 | ... | ... | -0.224124 |
| 0.647982 | ... | ... | 0.2500 | 0 | 0.2500 | 10660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.251768 |
| 0.631589 | ... | ... | 0.2350 | 0 | 0.2350 | 10680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.279535 |
| 0.614623 | ... | ... | 0.2200 | 0 | 0.2200 | 10700 | 0.0450 | 0 | 0.0450 | ... | ... | -0.307835 |
| 0.596986 | ... | ... | 0.2050 | 0 | 0.2050 | 10720 | 0.0513 | 0 | 0.0513 | ... | ... | -0.339303 |
| 0.578029 | ... | ... | 0.1913 | 0 | 0.1913 | 10740 | 0.0575 | 0 | 0.0575 | ... | ... | -0.3713 |
| 0.558074 | ... | ... | 0.1788 | 0 | 0.1788 | 10760 | 0.0638 | 0 | 0.0638 | ... | ... | -0.404331 |
| 0.537689 | ... | ... | 0.1663 | 0 | 0.1663 | 10780 | 0.0713 | 0 | 0.0713 | ... | ... | -0.439735 |
| 0.516748 | ... | ... | 0.1538 | 0 | 0.1538 | 10800 | 0.0788 | 0 | 0.0788 | ... | ... | -0.47638 |
| 0.495261 | ... | ... | 0.1425 | 0 | 0.1425 | 10820 | 0.0875 | 0 | 0.0875 | ... | ... | -0.51464 |
| 0.473298 | ... | ... | 0.1313 | 0 | 0.1313 | 10840 | 0.0963 | 0 | 0.0963 | ... | ... | -0.554517 |
| 0.451242 | ... | ... | 0.1213 | 0 | 0.1213 | 10860 | 0.1063 | 0 | 0.1063 | ... | ... | -0.595298 |
| 0.428801 | ... | ... | 0.1113 | 0 | 0.1113 | 10880 | 0.1163 | 0 | 0.1163 | ... | ... | -0.638343 |
| 0.406761 | ... | ... | 0.1025 | 0 | 0.1025 | 10900 | 0.1275 | 0 | 0.1275 | ... | ... | -0.681682 |
| 0.384442 | ... | ... | 0.0938 | 0 | 0.0938 | 10920 | 0.1388 | 0 | 0.1388 | ... | ... | -0.728487 |
| 0.361686 | ... | ... | 0.0850 | 0 | 0.0850 | 10940 | 0.1500 | 0 | 0.1500 | ... | ... | -0.781253 |
| 0.339917 | ... | ... | 0.0775 | 0 | 0.0775 | 10960 | 0.1625 | 0 | 0.1625 | ... | ... | -0.836583 |
| 0.319633 | ... | ... | 0.0713 | 0 | 0.0713 | 10980 | 0.1763 | 0 | 0.1763 | ... | ... | -0.895068 |
| 0.299321 | ... | ... | 0.0650 | 0 | 0.0650 | 11000 | 0.1900 | 0 | 0.1900 | ... | ... | -0.987578 |
| 0.278845 | ... | ... | 0.0588 | 0 | 0.0588 | 11020 | 0.2038 | 0 | 0.2038 | ... | ... | -0.998408 |
| 0.260504 | ... | ... | 0.0538 | 0 | 0.0538 | 11040 | 0.2188 | 0 | 0.2188 | ... | ... | -0.998408 |
| 0.242165 | ... | ... | 0.0488 | 0 | 0.0488 | 11060 | 0.2338 | 0 | 0.2338 | ... | ... | -0.998408 |
| 0.226539 | ... | ... | 0.0450 | 0 | 0.0450 | 11080 | 0.2488 | 0 | 0.2488 | ... | ... | -0.998408 |
| 0.208071 | ... | ... | 0.0400 | 0 | 0.0400 | 11100 | 0.2650 | 0 | 0.2650 | ... | ... | -0.998408 |
| 0.192511 | ... | ... | 0.0363 | 0 | 0.0363 | 11120 | 0.2813 | 0 | 0.2813 | ... | ... | -0.998408 |
| 0.180352 | ... | ... | 0.0338 | 0 | 0.0338 | 11140 | 0.2975 | 0 | 0.2975 | ... | ... | -0.998408 |
| 0.164878 | ... | ... | 0.0300 | 0 | 0.0300 | 11160 | 0.3150 | 0 | 0.3150 | ... | ... | -0.998408 |
| 0.153005 | ... | ... | 0.0275 | 0 | 0.0275 | 11180 | 0.3325 | 0 | 0.3325 | ... | ... | -0.998408 |
| 0.141249 | ... | ... | 0.0250 | 0 | 0.0250 | 11200 | 0.3500 | 0 | 0.3500 | ... | ... | -0.998408 |
| 0.129548 | ... | ... | 0.0225 | 0 | 0.0225 | 11220 | 0.3675 | 0 | 0.3675 | ... | ... | -0.998408 |
| 0.117832 | ... | ... | 0.0200 | 0 | 0.0200 | 11240 | 0.3850 | 0 | 0.3850 | ... | ... | -0.998408 |
| 0.110517 | ... | ... | 0.0188 | 0 | 0.0188 | 11260 | 0.4025 | 0 | 0.4025 | ... | ... | -0.998408 |
| 0.098802 | ... | ... | 0.0163 | 0 | 0.0163 | 11280 | 0.4213 | 0 | 0.4213 | ... | ... | -0.998408 |
| 0.091723 | ... | ... | 0.0150 | 0 | 0.0150 | 11300 | 0.4400 | 0 | 0.4400 | ... | ... | -0.998408 |
| 0.08476 | ... | ... | 0.0138 | 0 | 0.0138 | 11320 | 0.4588 | 0 | 0.4588 | ... | ... | -0.998408 |
| 0.077883 | ... | ... | 0.0125 | 0 | 0.0125 | 11340 | 0.4775 | 0 | 0.4775 | ... | ... | -0.998408 |
| 0.071062 | ... | ... | 0.0113 | 0 | 0.0113 | 11360 | 0.4963 | 0 | 0.4963 | ... | ... | -0.998408 |
| 0.06949 | ... | ... | 0.0113 | 0 | 0.0113 | 11380 | 0.5150 | 0 | 0.5150 | ... | ... | -0.998408 |
| 0.062868 | ... | ... | 0.0100 | 0 | 0.0100 | 11400 | 0.5350 | 0 | 0.5350 | ... | ... | -0.998408 |
| 0.061545 | ... | ... | 0.0100 | 0 | 0.0100 | 11420 | 0.5538 | 0 | 0.5538 | ... | ... | -0.998408 |
| 0.05506 | ... | ... | 0.0088 | 0 | 0.0088 | 11440 | 0.5738 | 0 | 0.5738 | ... | ... | -0.998408 |
| 0.046627 | ... | ... | 0.0075 | 0 | 0.0075 | 11500 | 0.6313 | 0 | 0.6313 | ... | ... | -0.998408 |
| 0.031852 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.7300 | 0 | 0.7300 | ... | ... | -0.998408 |
| 0.023703 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.8288 | 0 | 0.8288 | ... | ... | -0.998408 |
| 0.016148 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.9275 | 0 | 0.9275 | ... | ... | -0.998408 |
| 0.008738 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0263 | 0 | 1.0263 | ... | ... | -0.998408 |
| 0.008185 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1250 | 0 | 1.1250 | ... | ... | -0.998408 |
| 0.00771 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2250 | 0 | 1.2250 | ... | ... | -0.998408 |
| 0.007295 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3250 | 0 | 1.3250 | ... | ... | -0.998408 |
| 0.00693 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4250 | 0 | 1.4250 | ... | ... | -0.998408 |
| 0.006606 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5250 | 0 | 1.5250 | ... | ... | -0.998408 |
| 0.006317 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6250 | 0 | 1.6250 | ... | ... | -0.998408 |
| 0.006056 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7250 | 0 | 1.7250 | ... | ... | -0.998408 |
| 0.005821 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8250 | 0 | 1.8250 | ... | ... | -0.998408 |
| 0.005607 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9250 | 0 | 1.9250 | ... | ... | -0.998408 |
| 0.00541 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0250 | 0 | 2.0250 | ... | ... | -0.998408 |
| 0.00523 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1250 | 0 | 2.1250 | ... | ... | -0.998408 |
| 0.005066 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2250 | 0 | 2.2250 | ... | ... | -0.998408 |
| 0.004912 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3250 | 0 | 2.3250 | ... | ... | -0.998408 |
| 0.00477 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4250 | 0 | 2.4250 | ... | ... | -0.998408 |
| 0.004637 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5250 | 0 | 2.5250 | ... | ... | -0.998408 |
| 0.004515 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6250 | 0 | 2.6250 | ... | ... | -0.998408 |
| 0.0044 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7250 | 0 | 2.7250 | ... | ... | -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.