Markets - Grains
Underlying Price: 10.8350
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944464 | ... | ... | 3.4975 | 0 | 3.4975 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002645 |
| 0.941646 | ... | ... | 3.2975 | 0 | 3.2975 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002818 |
| 0.938569 | ... | ... | 3.0975 | 0 | 3.0975 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003012 |
| 0.935187 | ... | ... | 2.8975 | 0 | 2.8975 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003228 |
| 0.933366 | ... | ... | 2.7975 | 0 | 2.7975 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003347 |
| 0.931446 | ... | ... | 2.6975 | 0 | 2.6975 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003474 |
| 0.929419 | ... | ... | 2.5975 | 0 | 2.5975 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003609 |
| 0.927274 | ... | ... | 2.4975 | 0 | 2.4975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003754 |
| 0.924998 | ... | ... | 2.3975 | 0 | 2.3975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00391 |
| 0.922578 | ... | ... | 2.2975 | 0 | 2.2975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004078 |
| 0.919997 | ... | ... | 2.1975 | 0 | 2.1975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004259 |
| 0.917237 | ... | ... | 2.0975 | 0 | 2.0975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004456 |
| 0.914275 | ... | ... | 1.9975 | 0 | 1.9975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004672 |
| 0.911086 | ... | ... | 1.8975 | 0 | 1.8975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004906 |
| 0.907639 | ... | ... | 1.7975 | 0 | 1.7975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005165 |
| 0.903898 | ... | ... | 1.6975 | 0 | 1.6975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005452 |
| 0.899818 | ... | ... | 1.5975 | 0 | 1.5975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00577 |
| 0.895345 | ... | ... | 1.4975 | 0 | 1.4975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006128 |
| 0.890412 | ... | ... | 1.3975 | 0 | 1.3975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006531 |
| 0.884936 | ... | ... | 1.2975 | 0 | 1.2975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006992 |
| 0.87881 | ... | ... | 1.1975 | 0 | 1.1975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007522 |
| 0.871896 | ... | ... | 1.0975 | 0 | 1.0975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008141 |
| 0.864011 | ... | ... | 0.9975 | 0 | 0.9975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008873 |
| 0.854908 | ... | ... | 0.8975 | 0 | 0.8975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009755 |
| 0.844241 | ... | ... | 0.7975 | 0 | 0.7975 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010844 |
| 0.829913 | ... | ... | 0.6988 | 0 | 0.6988 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.020738 |
| 0.820936 | ... | ... | 0.6388 | 0 | 0.6388 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022411 |
| 0.81604 | ... | ... | 0.6200 | 0 | 0.6200 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023034 |
| 0.812622 | ... | ... | 0.6000 | 0 | 0.6000 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.031868 |
| 0.809044 | ... | ... | 0.5800 | 0 | 0.5800 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.032791 |
| 0.803629 | ... | ... | 0.5613 | 0 | 0.5613 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033775 |
| 0.799678 | ... | ... | 0.5413 | 0 | 0.5413 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.034827 |
| 0.795524 | ... | ... | 0.5213 | 0 | 0.5213 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.044015 |
| 0.789464 | ... | ... | 0.5025 | 0 | 0.5025 | 10400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.045462 |
| 0.784837 | ... | ... | 0.4825 | 0 | 0.4825 | 10420 | 0.0063 | 0 | 0.0063 | ... | ... | -0.054745 |
| 0.778258 | ... | ... | 0.4638 | 0 | 0.4638 | 10440 | 0.0075 | 0 | 0.0075 | ... | ... | -0.063965 |
| 0.771393 | ... | ... | 0.4450 | 0 | 0.4450 | 10460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.07323 |
| 0.764214 | ... | ... | 0.4263 | 0 | 0.4263 | 10480 | 0.0088 | 0 | 0.0088 | ... | ... | -0.075944 |
| 0.756692 | ... | ... | 0.4075 | 0 | 0.4075 | 10500 | 0.0100 | 0 | 0.0100 | ... | ... | -0.085803 |
| 0.748793 | ... | ... | 0.3888 | 0 | 0.3888 | 10520 | 0.0125 | 0 | 0.0125 | ... | ... | -0.102224 |
| 0.738904 | ... | ... | 0.3713 | 0 | 0.3713 | 10540 | 0.0138 | 0 | 0.0138 | ... | ... | -0.112559 |
| 0.730155 | ... | ... | 0.3525 | 0 | 0.3525 | 10560 | 0.0163 | 0 | 0.0163 | ... | ... | -0.129069 |
| 0.719399 | ... | ... | 0.3350 | 0 | 0.3350 | 10580 | 0.0175 | 0 | 0.0175 | ... | ... | -0.140364 |
| 0.708164 | ... | ... | 0.3175 | 0 | 0.3175 | 10600 | 0.0200 | 0 | 0.0200 | ... | ... | -0.157601 |
| 0.696389 | ... | ... | 0.3000 | 0 | 0.3000 | 10620 | 0.0238 | 0 | 0.0238 | ... | ... | -0.180032 |
| 0.682715 | ... | ... | 0.2838 | 0 | 0.2838 | 10640 | 0.0263 | 0 | 0.0263 | ... | ... | -0.198131 |
| 0.668517 | ... | ... | 0.2675 | 0 | 0.2675 | 10660 | 0.0300 | 0 | 0.0300 | ... | ... | -0.221197 |
| 0.653722 | ... | ... | 0.2513 | 0 | 0.2513 | 10680 | 0.0338 | 0 | 0.0338 | ... | ... | -0.244796 |
| 0.63725 | ... | ... | 0.2363 | 0 | 0.2363 | 10700 | 0.0388 | 0 | 0.0388 | ... | ... | -0.27248 |
| 0.620219 | ... | ... | 0.2213 | 0 | 0.2213 | 10720 | 0.0438 | 0 | 0.0438 | ... | ... | -0.300599 |
| 0.60253 | ... | ... | 0.2063 | 0 | 0.2063 | 10740 | 0.0488 | 0 | 0.0488 | ... | ... | -0.329552 |
| 0.58348 | ... | ... | 0.1925 | 0 | 0.1925 | 10760 | 0.0550 | 0 | 0.0550 | ... | ... | -0.361699 |
| 0.563821 | ... | ... | 0.1788 | 0 | 0.1788 | 10780 | 0.0613 | 0 | 0.0613 | ... | ... | -0.394747 |
| 0.543162 | ... | ... | 0.1663 | 0 | 0.1663 | 10800 | 0.0688 | 0 | 0.0688 | ... | ... | -0.43017 |
| 0.521963 | ... | ... | 0.1538 | 0 | 0.1538 | 10820 | 0.0763 | 0 | 0.0763 | ... | ... | -0.466674 |
| 0.500078 | ... | ... | 0.1413 | 0 | 0.1413 | 10840 | 0.0838 | 0 | 0.0838 | ... | ... | -0.504967 |
| 0.477643 | ... | ... | 0.1300 | 0 | 0.1300 | 10860 | 0.0925 | 0 | 0.0925 | ... | ... | -0.545097 |
| 0.455091 | ... | ... | 0.1200 | 0 | 0.1200 | 10880 | 0.1025 | 0 | 0.1025 | ... | ... | -0.586099 |
| 0.432162 | ... | ... | 0.1100 | 0 | 0.1100 | 10900 | 0.1125 | 0 | 0.1125 | ... | ... | -0.629178 |
| 0.408692 | ... | ... | 0.1000 | 0 | 0.1000 | 10920 | 0.1225 | 0 | 0.1225 | ... | ... | -0.675693 |
| 0.385663 | ... | ... | 0.0913 | 0 | 0.0913 | 10940 | 0.1338 | 0 | 0.1338 | ... | ... | -0.723272 |
| 0.36218 | ... | ... | 0.0825 | 0 | 0.0825 | 10960 | 0.1450 | 0 | 0.1450 | ... | ... | -0.776795 |
| 0.3397 | ... | ... | 0.0750 | 0 | 0.0750 | 10980 | 0.1575 | 0 | 0.1575 | ... | ... | -0.832876 |
| 0.318747 | ... | ... | 0.0688 | 0 | 0.0688 | 11000 | 0.1700 | 0 | 0.1700 | ... | ... | -0.904797 |
| 0.295662 | ... | ... | 0.0613 | 0 | 0.0613 | 11020 | 0.1838 | 0 | 0.1838 | ... | ... | -0.997919 |
| 0.274245 | ... | ... | 0.0550 | 0 | 0.0550 | 11040 | 0.1975 | 0 | 0.1975 | ... | ... | -0.997919 |
| 0.25507 | ... | ... | 0.0500 | 0 | 0.0500 | 11060 | 0.2125 | 0 | 0.2125 | ... | ... | -0.997919 |
| 0.235859 | ... | ... | 0.0450 | 0 | 0.0450 | 11080 | 0.2275 | 0 | 0.2275 | ... | ... | -0.997919 |
| 0.216472 | ... | ... | 0.0400 | 0 | 0.0400 | 11100 | 0.2425 | 0 | 0.2425 | ... | ... | -0.997919 |
| 0.20009 | ... | ... | 0.0363 | 0 | 0.0363 | 11120 | 0.2575 | 0 | 0.2575 | ... | ... | -0.997919 |
| 0.183737 | ... | ... | 0.0325 | 0 | 0.0325 | 11140 | 0.2738 | 0 | 0.2738 | ... | ... | -0.997919 |
| 0.167291 | ... | ... | 0.0288 | 0 | 0.0288 | 11160 | 0.2913 | 0 | 0.2913 | ... | ... | -0.997919 |
| 0.154652 | ... | ... | 0.0263 | 0 | 0.0263 | 11180 | 0.3075 | 0 | 0.3075 | ... | ... | -0.997919 |
| 0.137935 | ... | ... | 0.0225 | 0 | 0.0225 | 11200 | 0.3250 | 0 | 0.3250 | ... | ... | -0.997919 |
| 0.129732 | ... | ... | 0.0213 | 0 | 0.0213 | 11220 | 0.3425 | 0 | 0.3425 | ... | ... | -0.997919 |
| 0.117297 | ... | ... | 0.0188 | 0 | 0.0188 | 11240 | 0.3600 | 0 | 0.3600 | ... | ... | -0.997919 |
| 0.104754 | ... | ... | 0.0163 | 0 | 0.0163 | 11260 | 0.3788 | 0 | 0.3788 | ... | ... | -0.997919 |
| 0.097098 | ... | ... | 0.0150 | 0 | 0.0150 | 11280 | 0.3975 | 0 | 0.3975 | ... | ... | -0.997919 |
| 0.089598 | ... | ... | 0.0138 | 0 | 0.0138 | 11300 | 0.4163 | 0 | 0.4163 | ... | ... | -0.997919 |
| 0.082221 | ... | ... | 0.0125 | 0 | 0.0125 | 11320 | 0.4350 | 0 | 0.4350 | ... | ... | -0.997919 |
| 0.07493 | ... | ... | 0.0113 | 0 | 0.0113 | 11340 | 0.4538 | 0 | 0.4538 | ... | ... | -0.997919 |
| 0.073141 | ... | ... | 0.0113 | 0 | 0.0113 | 11360 | 0.4725 | 0 | 0.4725 | ... | ... | -0.997919 |
| 0.066104 | ... | ... | 0.0100 | 0 | 0.0100 | 11380 | 0.4913 | 0 | 0.4913 | ... | ... | -0.997919 |
| 0.059065 | ... | ... | 0.0088 | 0 | 0.0088 | 11400 | 0.5113 | 0 | 0.5113 | ... | ... | -0.997919 |
| 0.057753 | ... | ... | 0.0088 | 0 | 0.0088 | 11420 | 0.5300 | 0 | 0.5300 | ... | ... | -0.997919 |
| 0.05084 | ... | ... | 0.0075 | 0 | 0.0075 | 11440 | 0.5500 | 0 | 0.5500 | ... | ... | -0.997919 |
| 0.042028 | ... | ... | 0.0063 | 0 | 0.0063 | 11500 | 0.6088 | 0 | 0.6088 | ... | ... | -0.997919 |
| 0.032557 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.7063 | 0 | 0.7063 | ... | ... | -0.997919 |
| 0.024177 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.8050 | 0 | 0.8050 | ... | ... | -0.997919 |
| 0.022387 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.9050 | 0 | 0.9050 | ... | ... | -0.997919 |
| 0.015317 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0050 | 0 | 1.0050 | ... | ... | -0.997919 |
| 0.014358 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1038 | 0 | 1.1038 | ... | ... | -0.997919 |
| 0.013533 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2038 | 0 | 1.2038 | ... | ... | -0.997919 |
| 0.012814 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.3038 | 0 | 1.3038 | ... | ... | -0.997919 |
| 0.007015 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4025 | 0 | 1.4025 | ... | ... | -0.997919 |
| 0.006682 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5025 | 0 | 1.5025 | ... | ... | -0.997919 |
| 0.006385 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6025 | 0 | 1.6025 | ... | ... | -0.997919 |
| 0.006117 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7025 | 0 | 1.7025 | ... | ... | -0.997919 |
| 0.005876 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8025 | 0 | 1.8025 | ... | ... | -0.997919 |
| 0.005657 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9025 | 0 | 1.9025 | ... | ... | -0.997919 |
| 0.005456 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0025 | 0 | 2.0025 | ... | ... | -0.997919 |
| 0.005272 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1025 | 0 | 2.1025 | ... | ... | -0.997919 |
| 0.005104 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2025 | 0 | 2.2025 | ... | ... | -0.997919 |
| 0.004948 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3025 | 0 | 2.3025 | ... | ... | -0.997919 |
| 0.004803 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4025 | 0 | 2.4025 | ... | ... | -0.997919 |
| 0.004668 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5025 | 0 | 2.5025 | ... | ... | -0.997919 |
| 0.004543 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6025 | 0 | 2.6025 | ... | ... | -0.997919 |
| 0.004426 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7025 | 0 | 2.7025 | ... | ... | -0.997919 |
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.