Markets - Grains
Underlying Price: 10.9400
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991481 | ... | ... | 3.5850 | -0.0450 | 3.5400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002567 |
| 0.991374 | ... | ... | 3.3850 | -0.0450 | 3.3400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002731 |
| 0.991268 | ... | ... | 3.1850 | -0.0450 | 3.1400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002914 |
| 0.991163 | ... | ... | 2.9850 | -0.0450 | 2.9400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003118 |
| 0.991111 | ... | ... | 2.8850 | -0.0450 | 2.8400 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003229 |
| 0.991059 | ... | ... | 2.7850 | -0.0450 | 2.7400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003347 |
| 0.991007 | ... | ... | 2.6850 | -0.0450 | 2.6400 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003474 |
| 0.990956 | ... | ... | 2.5850 | -0.0450 | 2.5400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003609 |
| 0.990904 | ... | ... | 2.4850 | -0.0450 | 2.4400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003753 |
| 0.990853 | ... | ... | 2.3850 | -0.0450 | 2.3400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003908 |
| 0.990802 | ... | ... | 2.2850 | -0.0450 | 2.2400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004075 |
| 0.990751 | ... | ... | 2.1850 | -0.0450 | 2.1400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004256 |
| 0.990701 | ... | ... | 2.0850 | -0.0450 | 2.0400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004452 |
| 0.99065 | ... | ... | 1.9850 | -0.0450 | 1.9400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004667 |
| 0.9906 | ... | ... | 1.8850 | -0.0450 | 1.8400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0049 |
| 0.99055 | ... | ... | 1.7850 | -0.0450 | 1.7400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005157 |
| 0.9905 | ... | ... | 1.6850 | -0.0450 | 1.6400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005443 |
| 0.99045 | ... | ... | 1.5850 | -0.0450 | 1.5400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005759 |
| 0.990401 | ... | ... | 1.4850 | -0.0450 | 1.4400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006115 |
| 0.990352 | ... | ... | 1.3850 | -0.0450 | 1.3400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006516 |
| 0.990303 | ... | ... | 1.2850 | -0.0450 | 1.2400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006973 |
| 0.990255 | ... | ... | 1.1850 | -0.0450 | 1.1400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007499 |
| 0.990206 | ... | ... | 1.0850 | -0.0450 | 1.0400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008114 |
| 0.990158 | ... | ... | 0.9850 | -0.0450 | 0.9400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008839 |
| 0.99011 | ... | ... | 0.8850 | -0.0450 | 0.8400 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009713 |
| 0.975354 | ... | ... | 0.7863 | -0.0438 | 0.7425 | 10200 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.018384 |
| 0.974586 | ... | ... | 0.7463 | -0.0438 | 0.7025 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.019215 |
| 0.974172 | ... | ... | 0.7263 | -0.0438 | 0.6825 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.019661 |
| 0.973737 | ... | ... | 0.7063 | -0.0438 | 0.6625 | 10280 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.02718 |
| 0.973279 | ... | ... | 0.6875 | -0.0450 | 0.6425 | 10300 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.02783 |
| 0.972796 | ... | ... | 0.6675 | -0.0450 | 0.6225 | 10320 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.028515 |
| 0.965289 | ... | ... | 0.6475 | -0.0438 | 0.6038 | 10340 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.029236 |
| 0.964567 | ... | ... | 0.6275 | -0.0438 | 0.5838 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.029998 |
| 0.963802 | ... | ... | 0.6088 | -0.0450 | 0.5638 | 10380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.030806 |
| 0.962989 | ... | ... | 0.5888 | -0.0450 | 0.5438 | 10400 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.038868 |
| 0.955121 | ... | ... | 0.5688 | -0.0438 | 0.5250 | 10420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.039961 |
| 0.954005 | ... | ... | 0.5500 | -0.0450 | 0.5050 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.041124 |
| 0.952814 | ... | ... | 0.5300 | -0.0450 | 0.4850 | 10460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.049426 |
| 0.944577 | ... | ... | 0.5113 | -0.0450 | 0.4663 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.050944 |
| 0.943004 | ... | ... | 0.4913 | -0.0450 | 0.4463 | 10500 | 0.0075 | 0 | 0.0075 | 0.0050 | 0.0050 | -0.059422 |
| 0.934496 | ... | ... | 0.4725 | -0.0450 | 0.4275 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.061361 |
| 0.925932 | ... | ... | 0.4538 | -0.0450 | 0.4088 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.070174 |
| 0.917233 | ... | ... | 0.4338 | -0.0438 | 0.3900 | 10560 | 0.0100 | 0 | 0.0100 | ... | ... | -0.079088 |
| 0.908331 | ... | ... | 0.4150 | -0.0438 | 0.3713 | 10580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.088181 |
| 0.899163 | ... | ... | 0.3975 | -0.0450 | 0.3525 | 10600 | 0.0125 | 0 | 0.0125 | 0.0100 | 0.0100 | -0.097526 |
| 0.889661 | ... | ... | 0.3788 | -0.0450 | 0.3338 | 10620 | 0.0138 | 0 | 0.0138 | ... | ... | -0.107192 |
| 0.879752 | ... | ... | 0.3613 | -0.0463 | 0.3150 | 10640 | 0.0163 | 0 | 0.0163 | ... | ... | -0.122748 |
| 0.864042 | ... | ... | 0.3438 | -0.0463 | 0.2975 | 10660 | 0.0175 | -0.0013 | 0.0188 | ... | ... | -0.133184 |
| 0.848146 | ... | ... | 0.3263 | -0.0463 | 0.2800 | 10680 | 0.0200 | -0.0013 | 0.0213 | ... | ... | -0.149266 |
| 0.831908 | ... | ... | 0.3088 | -0.0463 | 0.2625 | 10700 | 0.0238 | -0.0013 | 0.0250 | ... | ... | -0.170257 |
| 0.810851 | ... | ... | 0.2925 | -0.0463 | 0.2463 | 10720 | 0.0263 | -0.0025 | 0.0288 | ... | ... | -0.186914 |
| 0.7897 | ... | ... | 0.2775 | -0.0475 | 0.2300 | 10740 | 0.0300 | -0.0025 | 0.0325 | ... | ... | -0.208227 |
| 0.764698 | ... | ... | 0.2613 | -0.0463 | 0.2150 | 10760 | 0.0350 | -0.0013 | 0.0363 | ... | ... | -0.233388 |
| 0.739803 | ... | ... | 0.2463 | -0.0463 | 0.2000 | 10780 | 0.0400 | -0.0025 | 0.0425 | ... | ... | -0.258417 |
| 0.714687 | ... | ... | 0.2325 | -0.0475 | 0.1850 | 10800 | 0.0463 | -0.0013 | 0.0475 | 0.0725 | 0.0463 | -0.286325 |
| 0.684452 | ... | ... | 0.2188 | -0.0463 | 0.1725 | 10820 | 0.0525 | -0.0013 | 0.0538 | ... | ... | -0.313995 |
| 0.656749 | ... | ... | 0.2050 | -0.0463 | 0.1588 | 10840 | 0.0588 | -0.0013 | 0.0600 | ... | ... | -0.341781 |
| 0.625607 | ... | ... | 0.1925 | -0.0450 | 0.1475 | 10860 | 0.0675 | 0 | 0.0675 | ... | ... | -0.372997 |
| 0.596219 | ... | ... | 0.1800 | -0.0450 | 0.1350 | 10880 | 0.0763 | 0 | 0.0763 | ... | ... | -0.403503 |
| 0.564985 | ... | ... | 0.1688 | -0.0438 | 0.1250 | 10900 | 0.0850 | 0.0013 | 0.0838 | 0.1050 | 0.0975 | -0.433709 |
| 0.534427 | ... | ... | 0.1588 | -0.0438 | 0.1150 | 10920 | 0.0950 | 0.0013 | 0.0938 | 0.0963 | 0.0963 | -0.464289 |
| 0.50416 | ... | ... | 0.1475 | -0.0425 | 0.1050 | 10940 | 0.1050 | 0.0025 | 0.1025 | ... | ... | -0.494562 |
| 0.474246 | 0.1000 | 0.1000 | 0.1375 | -0.0413 | 0.0963 | 10960 | 0.1163 | 0.0038 | 0.1125 | 0.1188 | 0.1188 | -0.524468 |
| 0.445391 | ... | ... | 0.1288 | -0.0400 | 0.0888 | 10980 | 0.1288 | 0.0050 | 0.1238 | ... | ... | -0.553301 |
| 0.417191 | 0.1100 | 0.1100 | 0.1200 | -0.0388 | 0.0813 | 11000 | 0.1413 | 0.0063 | 0.1350 | 0.1550 | 0.1550 | -0.581466 |
| 0.390715 | 0.0813 | 0.0813 | 0.1113 | -0.0363 | 0.0750 | 11020 | 0.1538 | 0.0075 | 0.1463 | ... | ... | -0.609273 |
| 0.363246 | ... | ... | 0.1038 | -0.0363 | 0.0675 | 11040 | 0.1675 | 0.0088 | 0.1588 | ... | ... | -0.635303 |
| 0.339546 | ... | ... | 0.0963 | -0.0338 | 0.0625 | 11060 | 0.1825 | 0.0113 | 0.1713 | ... | ... | -0.658937 |
| 0.314345 | ... | ... | 0.0900 | -0.0338 | 0.0563 | 11080 | 0.1963 | 0.0113 | 0.1850 | ... | ... | -0.684054 |
| 0.291633 | ... | ... | 0.0838 | -0.0325 | 0.0513 | 11100 | 0.2113 | 0.0125 | 0.1988 | ... | ... | -0.706676 |
| 0.271999 | ... | ... | 0.0775 | -0.0300 | 0.0475 | 11120 | 0.2275 | 0.0150 | 0.2125 | ... | ... | -0.72622 |
| 0.252979 | ... | ... | 0.0725 | -0.0288 | 0.0438 | 11140 | 0.2425 | 0.0163 | 0.2263 | ... | ... | -0.748118 |
| 0.231203 | ... | ... | 0.0675 | -0.0288 | 0.0388 | 11160 | 0.2588 | 0.0175 | 0.2413 | ... | ... | -0.766788 |
| 0.216176 | ... | ... | 0.0625 | -0.0263 | 0.0363 | 11180 | 0.2750 | 0.0188 | 0.2563 | ... | ... | -0.785144 |
| 0.198108 | ... | ... | 0.0575 | -0.0250 | 0.0325 | 11200 | 0.2925 | 0.0200 | 0.2725 | ... | ... | -0.799645 |
| 0.183952 | ... | ... | 0.0538 | -0.0238 | 0.0300 | 11220 | 0.3100 | 0.0225 | 0.2875 | ... | ... | -0.81368 |
| 0.170155 | ... | ... | 0.0500 | -0.0225 | 0.0275 | 11240 | 0.3263 | 0.0225 | 0.3038 | ... | ... | -0.831377 |
| 0.156627 | ... | ... | 0.0463 | -0.0213 | 0.0250 | 11260 | 0.3450 | 0.0250 | 0.3200 | ... | ... | -0.840729 |
| 0.14328 | ... | ... | 0.0425 | -0.0200 | 0.0225 | 11280 | 0.3625 | 0.0250 | 0.3375 | ... | ... | -0.853919 |
| 0.134583 | ... | ... | 0.0388 | -0.0175 | 0.0213 | 11300 | 0.3800 | 0.0263 | 0.3538 | ... | ... | -0.867002 |
| 0.121578 | ... | ... | 0.0363 | -0.0175 | 0.0188 | 11320 | 0.3988 | 0.0275 | 0.3713 | ... | ... | -0.875322 |
| 0.113412 | ... | ... | 0.0338 | -0.0163 | 0.0175 | 11340 | 0.4175 | 0.0288 | 0.3888 | ... | ... | -0.883357 |
| 0.105484 | ... | ... | 0.0313 | -0.0150 | 0.0163 | 11360 | 0.4350 | 0.0300 | 0.4050 | ... | ... | -0.896078 |
| 0.097753 | ... | ... | 0.0288 | -0.0138 | 0.0150 | 11380 | 0.4538 | 0.0300 | 0.4238 | ... | ... | -0.903766 |
| 0.090185 | ... | ... | 0.0263 | -0.0125 | 0.0138 | 11400 | 0.4725 | 0.0313 | 0.4413 | ... | ... | -0.911296 |
| 0.082744 | ... | ... | 0.0250 | -0.0125 | 0.0125 | 11420 | 0.4913 | 0.0325 | 0.4588 | ... | ... | -0.918702 |
| 0.075394 | ... | ... | 0.0225 | -0.0113 | 0.0113 | 11440 | 0.5113 | 0.0338 | 0.4775 | ... | ... | -0.920583 |
| 0.068097 | ... | ... | ... | ... | 0.0100 | 11460 | 0.5300 | ... | ... | ... | ... | -0.927677 |
| 0.06081 | ... | ... | ... | ... | 0.0088 | 11480 | 0.5488 | ... | ... | ... | ... | -0.934737 |
| 0.059402 | 0.0125 | 0.0125 | 0.0175 | -0.0088 | 0.0088 | 11500 | 0.5675 | 0.0350 | 0.5325 | ... | ... | -0.941805 |
| 0.052266 | ... | ... | ... | ... | 0.0075 | 11520 | 0.5875 | ... | ... | ... | ... | -0.94297 |
| 0.042237 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11600 | 0.6650 | 0.0375 | 0.6275 | ... | ... | -0.958452 |
| 0.026473 | ... | ... | 0.0100 | -0.0063 | 0.0038 | 11700 | 0.7638 | 0.0400 | 0.7238 | ... | ... | -0.967362 |
| 0.017864 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 11800 | 0.8625 | 0.0413 | 0.8213 | ... | ... | -0.975187 |
| 0.009601 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 11900 | 0.9613 | 0.0425 | 0.9188 | ... | ... | -0.982339 |
| 0.008918 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12000 | 1.0600 | 0.0438 | 1.0163 | ... | ... | -0.989218 |
| 0.008337 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.1600 | 0.0450 | 1.1150 | ... | ... | -0.989172 |
| 0.007841 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.2600 | 0.0450 | 1.2150 | ... | ... | -0.989127 |
| 0.007409 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3600 | 0.0450 | 1.3150 | ... | ... | -0.989081 |
| 0.00703 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4600 | 0.0450 | 1.4150 | ... | ... | -0.989036 |
| 0.006694 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5600 | 0.0450 | 1.5150 | ... | ... | -0.988991 |
| 0.006395 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6600 | 0.0450 | 1.6150 | ... | ... | -0.988945 |
| 0.006126 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7600 | 0.0450 | 1.7150 | ... | ... | -0.9889 |
| 0.005883 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8600 | 0.0450 | 1.8150 | ... | ... | -0.988856 |
| 0.005664 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9600 | 0.0450 | 1.9150 | ... | ... | -0.988811 |
| 0.005462 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0600 | 0.0450 | 2.0150 | ... | ... | -0.988766 |
| 0.005277 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1600 | 0.0450 | 2.1150 | ... | ... | -0.988722 |
| 0.005108 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2600 | 0.0450 | 2.2150 | ... | ... | -0.988678 |
| 0.004951 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3600 | 0.0450 | 2.3150 | ... | ... | -0.988634 |
| 0.004805 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4600 | 0.0450 | 2.4150 | ... | ... | -0.98859 |
| 0.00467 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.5600 | 0.0450 | 2.5150 | ... | ... | -0.988546 |
| 0.004545 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6600 | 0.0450 | 2.6150 | ... | ... | -0.988502 |
| 0.004428 | ... | ... | ... | ... | 0.0013 | 13700 | 2.7600 | ... | ... | ... | ... | -0.988459 |
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.