Markets - Grains
Underlying Price: 10.8650
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997619 | ... | ... | 3.4275 | 0 | 3.4275 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002622 |
| 0.997619 | ... | ... | 3.2275 | 0 | 3.2275 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002793 |
| 0.997619 | ... | ... | 3.0275 | 0 | 3.0275 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002983 |
| 0.997619 | ... | ... | 2.8275 | 0 | 2.8275 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003196 |
| 0.997619 | ... | ... | 2.7275 | 0 | 2.7275 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003312 |
| 0.997619 | ... | ... | 2.6275 | 0 | 2.6275 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003437 |
| 0.997619 | ... | ... | 2.5275 | 0 | 2.5275 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003569 |
| 0.997619 | ... | ... | 2.4275 | 0 | 2.4275 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003711 |
| 0.997619 | ... | ... | 2.3275 | 0 | 2.3275 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003863 |
| 0.997619 | ... | ... | 2.2275 | 0 | 2.2275 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004028 |
| 0.997619 | ... | ... | 2.1275 | 0 | 2.1275 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004204 |
| 0.997619 | ... | ... | 2.0275 | 0 | 2.0275 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004397 |
| 0.997619 | ... | ... | 1.9275 | 0 | 1.9275 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004607 |
| 0.997619 | ... | ... | 1.8275 | 0 | 1.8275 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004835 |
| 0.997619 | ... | ... | 1.7275 | 0 | 1.7275 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005086 |
| 0.997619 | ... | ... | 1.6275 | 0 | 1.6275 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005364 |
| 0.997619 | ... | ... | 1.5275 | 0 | 1.5275 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005672 |
| 0.997619 | ... | ... | 1.4275 | 0 | 1.4275 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006017 |
| 0.997619 | ... | ... | 1.3275 | 0 | 1.3275 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006406 |
| 0.997619 | ... | ... | 1.2275 | 0 | 1.2275 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006848 |
| 0.997619 | ... | ... | 1.1275 | 0 | 1.1275 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007355 |
| 0.997619 | ... | ... | 1.0275 | 0 | 1.0275 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007946 |
| 0.997619 | ... | ... | 0.9275 | 0 | 0.9275 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00864 |
| 0.997619 | ... | ... | 0.8288 | 0 | 0.8288 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009474 |
| 0.997619 | ... | ... | 0.7288 | 0 | 0.7288 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.017893 |
| 0.997619 | ... | ... | 0.6300 | 0 | 0.6300 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.027007 |
| 0.997619 | ... | ... | 0.5713 | 0 | 0.5713 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.035706 |
| 0.997619 | ... | ... | 0.5513 | 0 | 0.5513 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.036612 |
| 0.997619 | ... | ... | 0.5325 | 0 | 0.5325 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.037569 |
| 0.997619 | ... | ... | 0.5125 | 0 | 0.5125 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.045091 |
| 0.997619 | ... | ... | 0.4938 | 0 | 0.4938 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | -0.046326 |
| 0.997619 | ... | ... | 0.4738 | 0 | 0.4738 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.053935 |
| 0.997619 | ... | ... | 0.4550 | 0 | 0.4550 | 10380 | 0.0075 | 0 | 0.0075 | ... | ... | -0.055491 |
| 0.997619 | ... | ... | 0.4350 | 0 | 0.4350 | 10400 | 0.0088 | 0 | 0.0088 | ... | ... | -0.063311 |
| 0.997619 | ... | ... | 0.4163 | 0 | 0.4163 | 10420 | 0.0100 | 0 | 0.0100 | ... | ... | -0.071164 |
| 0.997619 | ... | ... | 0.3975 | 0 | 0.3975 | 10440 | 0.0113 | 0 | 0.0113 | ... | ... | -0.07911 |
| 0.997619 | ... | ... | 0.3788 | 0 | 0.3788 | 10460 | 0.0125 | 0 | 0.0125 | ... | ... | -0.087203 |
| 0.997619 | ... | ... | 0.3600 | 0 | 0.3600 | 10480 | 0.0138 | 0 | 0.0138 | ... | ... | -0.095492 |
| 0.997619 | ... | ... | 0.3425 | 0 | 0.3425 | 10500 | 0.0150 | 0 | 0.0150 | ... | ... | -0.104027 |
| 0.997619 | ... | ... | 0.3238 | 0 | 0.3238 | 10520 | 0.0175 | 0 | 0.0175 | ... | ... | -0.1178 |
| 0.997619 | ... | ... | 0.3063 | 0 | 0.3063 | 10540 | 0.0200 | 0 | 0.0200 | ... | ... | -0.131554 |
| 0.997619 | ... | ... | 0.2900 | 0 | 0.2900 | 10560 | 0.0225 | 0 | 0.0225 | ... | ... | -0.145412 |
| 0.997619 | ... | ... | 0.2725 | 0 | 0.2725 | 10580 | 0.0263 | 0 | 0.0263 | ... | ... | -0.163536 |
| 0.997619 | ... | ... | 0.2563 | 0 | 0.2563 | 10600 | 0.0300 | 0 | 0.0300 | 0.0300 | 0.0300 | -0.181483 |
| 0.997619 | ... | ... | 0.2413 | 0 | 0.2413 | 10620 | 0.0338 | 0 | 0.0338 | ... | ... | -0.199444 |
| 0.983137 | ... | ... | 0.2250 | 0 | 0.2250 | 10640 | 0.0388 | 0 | 0.0388 | ... | ... | -0.22069 |
| 0.916835 | ... | ... | 0.2100 | 0 | 0.2100 | 10660 | 0.0425 | 0 | 0.0425 | ... | ... | -0.238917 |
| 0.862829 | ... | ... | 0.1963 | 0 | 0.1963 | 10680 | 0.0488 | 0 | 0.0488 | ... | ... | -0.262778 |
| 0.824884 | ... | ... | 0.1813 | 0 | 0.1813 | 10700 | 0.0550 | 0 | 0.0550 | ... | ... | -0.286242 |
| 0.778888 | ... | ... | 0.1688 | 0 | 0.1688 | 10720 | 0.0613 | 0 | 0.0613 | ... | ... | -0.309552 |
| 0.741636 | ... | ... | 0.1550 | 0 | 0.1550 | 10740 | 0.0675 | 0 | 0.0675 | ... | ... | -0.332924 |
| 0.702248 | ... | ... | 0.1425 | 0 | 0.1425 | 10760 | 0.0750 | 0 | 0.0750 | ... | ... | -0.357945 |
| 0.661989 | ... | ... | 0.1313 | 0 | 0.1313 | 10780 | 0.0838 | 0 | 0.0838 | ... | ... | -0.383999 |
| 0.62369 | ... | ... | 0.1200 | 0 | 0.1200 | 10800 | 0.0925 | 0 | 0.0925 | ... | ... | -0.409673 |
| 0.585252 | ... | ... | 0.1100 | 0 | 0.1100 | 10820 | 0.1025 | 0 | 0.1025 | ... | ... | -0.435731 |
| 0.548225 | ... | ... | 0.1000 | 0 | 0.1000 | 10840 | 0.1125 | 0 | 0.1125 | ... | ... | -0.461339 |
| 0.511817 | ... | ... | 0.0913 | 0 | 0.0913 | 10860 | 0.1238 | 0 | 0.1238 | ... | ... | -0.486727 |
| 0.476909 | ... | ... | 0.0838 | 0 | 0.0838 | 10880 | 0.1363 | 0 | 0.1363 | ... | ... | -0.511363 |
| 0.44342 | ... | ... | 0.0763 | 0 | 0.0763 | 10900 | 0.1488 | 0 | 0.1488 | ... | ... | -0.535225 |
| 0.410801 | ... | ... | 0.0688 | 0 | 0.0688 | 10920 | 0.1613 | 0 | 0.1613 | ... | ... | -0.558518 |
| 0.380297 | ... | ... | 0.0625 | 0 | 0.0625 | 10940 | 0.1750 | 0 | 0.1750 | ... | ... | -0.580532 |
| 0.350584 | ... | ... | 0.0563 | 0 | 0.0563 | 10960 | 0.1888 | 0 | 0.1888 | ... | ... | -0.601912 |
| 0.323739 | ... | ... | 0.0513 | 0 | 0.0513 | 10980 | 0.2025 | 0 | 0.2025 | ... | ... | -0.622816 |
| 0.297683 | ... | ... | 0.0463 | 0 | 0.0463 | 11000 | 0.2175 | 0 | 0.2175 | ... | ... | -0.641938 |
| 0.272111 | ... | ... | 0.0413 | 0 | 0.0413 | 11020 | 0.2325 | 0 | 0.2325 | ... | ... | -0.6605 |
| 0.246712 | ... | ... | 0.0363 | 0 | 0.0363 | 11040 | 0.2488 | 0 | 0.2488 | ... | ... | -0.676884 |
| 0.225085 | ... | ... | 0.0325 | 0 | 0.0325 | 11060 | 0.2650 | 0 | 0.2650 | ... | ... | -0.692647 |
| 0.203798 | ... | ... | 0.0288 | 0 | 0.0288 | 11080 | 0.2813 | 0 | 0.2813 | ... | ... | -0.707886 |
| 0.182634 | ... | ... | 0.0250 | 0 | 0.0250 | 11100 | 0.2975 | 0 | 0.2975 | ... | ... | -0.722685 |
| 0.166229 | ... | ... | 0.0225 | 0 | 0.0225 | 11120 | 0.3150 | 0 | 0.3150 | ... | ... | -0.73494 |
| 0.150186 | ... | ... | 0.0200 | 0 | 0.0200 | 11140 | 0.3325 | 0 | 0.3325 | ... | ... | -0.7467 |
| 0.134353 | ... | ... | 0.0175 | 0 | 0.0175 | 11160 | 0.3500 | 0 | 0.3500 | ... | ... | -0.758025 |
| 0.124212 | ... | ... | 0.0163 | 0 | 0.0163 | 11180 | 0.3675 | 0 | 0.3675 | ... | ... | -0.768968 |
| 0.108704 | ... | ... | 0.0138 | 0 | 0.0138 | 11200 | 0.3863 | 0 | 0.3863 | ... | ... | -0.777146 |
| 0.099179 | ... | ... | 0.0125 | 0 | 0.0125 | 11220 | 0.4050 | 0 | 0.4050 | ... | ... | -0.784929 |
| 0.089915 | ... | ... | 0.0113 | 0 | 0.0113 | 11240 | 0.4225 | 0 | 0.4225 | ... | ... | -0.794846 |
| 0.080845 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4425 | 0 | 0.4425 | ... | ... | -0.799478 |
| 0.0719 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4613 | 0 | 0.4613 | ... | ... | -0.806305 |
| 0.069793 | ... | ... | 0.0088 | 0 | 0.0088 | 11300 | 0.4800 | 0 | 0.4800 | ... | ... | -0.812867 |
| 0.061212 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.4988 | 0 | 0.4988 | ... | ... | -0.819191 |
| 0.059531 | ... | ... | 0.0075 | 0 | 0.0075 | 11340 | 0.5188 | 0 | 0.5188 | ... | ... | -0.822755 |
| 0.051168 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5375 | 0 | 0.5375 | ... | ... | -0.828638 |
| 0.041561 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.5775 | 0 | 0.5775 | ... | ... | -0.834814 |
| 0.030024 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.6750 | 0 | 0.6750 | ... | ... | -0.852617 |
| 0.027102 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 0.7750 | 0 | 0.7750 | ... | ... | -0.862832 |
| 0.018249 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.8738 | 0 | 0.8738 | ... | ... | -0.873447 |
| 0.016821 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.9738 | 0 | 0.9738 | ... | ... | -0.880396 |
| 0.015632 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0738 | 0 | 1.0738 | ... | ... | -0.886317 |
| 0.014627 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1738 | 0 | 1.1738 | ... | ... | -0.891432 |
| 0.013765 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2725 | 0 | 1.2725 | ... | ... | -0.897812 |
| 0.007513 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3725 | 0 | 1.3725 | ... | ... | -0.901687 |
| 0.007122 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4725 | 0 | 1.4725 | ... | ... | -0.905133 |
| 0.006776 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5725 | 0 | 1.5725 | ... | ... | -0.908218 |
| 0.006469 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6725 | 0 | 1.6725 | ... | ... | -0.910997 |
| 0.006192 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7725 | 0 | 1.7725 | ... | ... | -0.913516 |
| 0.005944 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8725 | 0 | 1.8725 | ... | ... | -0.915809 |
| 0.005719 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9725 | 0 | 1.9725 | ... | ... | -0.917905 |
| 0.005513 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0725 | 0 | 2.0725 | ... | ... | -0.919831 |
| 0.005324 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1725 | 0 | 2.1725 | ... | ... | -0.921605 |
| 0.005151 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2725 | 0 | 2.2725 | ... | ... | -0.923245 |
| 0.004992 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3725 | 0 | 2.3725 | ... | ... | -0.924767 |
| 0.004844 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4725 | 0 | 2.4725 | ... | ... | -0.926181 |
| 0.004706 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5725 | 0 | 2.5725 | ... | ... | -0.9275 |
| 0.004578 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6725 | 0 | 2.6725 | ... | ... | -0.928732 |
| 0.004459 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7725 | 0 | 2.7725 | ... | ... | -0.929886 |
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.