Markets - Grains
Underlying Price: 10.8275
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985797 | ... | ... | 3.3900 | 0.0375 | 3.4275 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00265 |
| 0.985618 | ... | ... | 3.1900 | 0.0375 | 3.2275 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002825 |
| 0.98544 | ... | ... | 2.9900 | 0.0375 | 3.0275 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003019 |
| 0.985265 | ... | ... | 2.7900 | 0.0375 | 2.8275 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003236 |
| 0.985177 | ... | ... | 2.6900 | 0.0375 | 2.7275 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003356 |
| 0.98509 | ... | ... | 2.5900 | 0.0375 | 2.6275 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003483 |
| 0.985004 | ... | ... | 2.4900 | 0.0375 | 2.5275 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003619 |
| 0.984918 | ... | ... | 2.3900 | 0.0375 | 2.4275 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003765 |
| 0.984832 | ... | ... | 2.2900 | 0.0375 | 2.3275 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003922 |
| 0.984747 | ... | ... | 2.1900 | 0.0375 | 2.2275 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00409 |
| 0.984661 | ... | ... | 2.0900 | 0.0375 | 2.1275 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004273 |
| 0.984577 | ... | ... | 1.9900 | 0.0375 | 2.0275 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004471 |
| 0.984492 | ... | ... | 1.8900 | 0.0375 | 1.9275 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004688 |
| 0.984408 | ... | ... | 1.7900 | 0.0375 | 1.8275 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004924 |
| 0.984324 | ... | ... | 1.6900 | 0.0375 | 1.7275 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005185 |
| 0.984241 | ... | ... | 1.5900 | 0.0375 | 1.6275 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005474 |
| 0.984158 | ... | ... | 1.4900 | 0.0375 | 1.5275 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005795 |
| 0.984075 | ... | ... | 1.3900 | 0.0375 | 1.4275 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006156 |
| 0.983992 | ... | ... | 1.2900 | 0.0375 | 1.3275 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006563 |
| 0.98391 | ... | ... | 1.1900 | 0.0375 | 1.2275 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007028 |
| 0.983828 | ... | ... | 1.0900 | 0.0375 | 1.1275 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007564 |
| 0.983746 | ... | ... | 0.9900 | 0.0375 | 1.0275 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008191 |
| 0.983664 | ... | ... | 0.8900 | 0.0375 | 0.9275 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008933 |
| 0.97726 | ... | ... | 0.7913 | 0.0375 | 0.8288 | 10000 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.009827 |
| 0.976332 | ... | ... | 0.6925 | 0.0363 | 0.7288 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.018622 |
| 0.968034 | ... | ... | 0.5938 | 0.0363 | 0.6300 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.028234 |
| 0.959617 | ... | ... | ... | ... | 0.5713 | 10260 | 0.0050 | ... | ... | ... | ... | -0.037442 |
| 0.958855 | ... | ... | 0.5150 | 0.0363 | 0.5513 | 10280 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.038449 |
| 0.951403 | ... | ... | 0.4963 | 0.0363 | 0.5325 | 10300 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.039517 |
| 0.950349 | ... | ... | 0.4775 | 0.0350 | 0.5125 | 10320 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.047464 |
| 0.942756 | ... | ... | 0.4588 | 0.0350 | 0.4938 | 10340 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.04885 |
| 0.941364 | ... | ... | 0.4400 | 0.0338 | 0.4738 | 10360 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.056932 |
| 0.933511 | ... | ... | 0.4213 | 0.0338 | 0.4550 | 10380 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.058692 |
| 0.931721 | ... | ... | 0.4025 | 0.0325 | 0.4350 | 10400 | 0.0088 | -0.0050 | 0.0138 | ... | ... | -0.067045 |
| 0.923487 | ... | ... | 0.3850 | 0.0313 | 0.4163 | 10420 | 0.0100 | -0.0050 | 0.0150 | ... | ... | -0.075471 |
| 0.915107 | ... | ... | 0.3663 | 0.0313 | 0.3975 | 10440 | 0.0113 | -0.0063 | 0.0175 | ... | ... | -0.084035 |
| 0.906522 | ... | ... | 0.3488 | 0.0300 | 0.3788 | 10460 | 0.0125 | -0.0075 | 0.0200 | ... | ... | -0.092796 |
| 0.897673 | ... | ... | 0.3313 | 0.0288 | 0.3600 | 10480 | 0.0138 | -0.0088 | 0.0225 | ... | ... | -0.101816 |
| 0.883122 | ... | ... | 0.3150 | 0.0275 | 0.3425 | 10500 | 0.0150 | -0.0100 | 0.0250 | ... | ... | -0.111159 |
| 0.873652 | ... | ... | 0.2975 | 0.0263 | 0.3238 | 10520 | 0.0175 | -0.0113 | 0.0288 | ... | ... | -0.126073 |
| 0.85873 | ... | ... | 0.2813 | 0.0250 | 0.3063 | 10540 | 0.0200 | -0.0113 | 0.0313 | ... | ... | -0.141058 |
| 0.83908 | ... | ... | 0.2650 | 0.0250 | 0.2900 | 10560 | 0.0225 | -0.0138 | 0.0363 | ... | ... | -0.156248 |
| 0.823808 | ... | ... | 0.2500 | 0.0225 | 0.2725 | 10580 | 0.0263 | -0.0138 | 0.0400 | ... | ... | -0.176008 |
| 0.804079 | ... | ... | 0.2338 | 0.0225 | 0.2563 | 10600 | 0.0300 | -0.0150 | 0.0450 | 0.0450 | 0.0300 | -0.195704 |
| 0.780668 | ... | ... | 0.2200 | 0.0213 | 0.2413 | 10620 | 0.0338 | -0.0163 | 0.0500 | ... | ... | -0.215563 |
| 0.760683 | ... | ... | 0.2050 | 0.0200 | 0.2250 | 10640 | 0.0388 | -0.0175 | 0.0563 | ... | ... | -0.238961 |
| 0.737216 | ... | ... | 0.1913 | 0.0188 | 0.2100 | 10660 | 0.0425 | -0.0200 | 0.0625 | ... | ... | -0.259477 |
| 0.71101 | ... | ... | 0.1788 | 0.0175 | 0.1963 | 10680 | 0.0488 | -0.0200 | 0.0688 | ... | ... | -0.285903 |
| 0.687136 | ... | ... | 0.1663 | 0.0150 | 0.1813 | 10700 | 0.0550 | -0.0213 | 0.0763 | 0.0850 | 0.0850 | -0.312115 |
| 0.658821 | ... | ... | 0.1538 | 0.0150 | 0.1688 | 10720 | 0.0613 | -0.0225 | 0.0838 | ... | ... | -0.33842 |
| 0.632261 | ... | ... | 0.1425 | 0.0125 | 0.1550 | 10740 | 0.0675 | -0.0250 | 0.0925 | ... | ... | -0.365102 |
| 0.603851 | ... | ... | 0.1313 | 0.0113 | 0.1425 | 10760 | 0.0750 | -0.0263 | 0.1013 | ... | ... | -0.393614 |
| 0.57431 | ... | ... | 0.1213 | 0.0100 | 0.1313 | 10780 | 0.0838 | -0.0275 | 0.1113 | ... | ... | -0.423232 |
| 0.544794 | ... | ... | 0.1113 | 0.0088 | 0.1200 | 10800 | 0.0925 | -0.0288 | 0.1213 | 0.1000 | 0.1000 | -0.452796 |
| 0.514893 | ... | ... | 0.1025 | 0.0075 | 0.1100 | 10820 | 0.1025 | -0.0300 | 0.1325 | ... | ... | -0.482719 |
| 0.485049 | ... | ... | 0.0938 | 0.0063 | 0.1000 | 10840 | 0.1125 | -0.0313 | 0.1438 | ... | ... | -0.512557 |
| 0.455556 | ... | ... | 0.0850 | 0.0063 | 0.0913 | 10860 | 0.1238 | -0.0313 | 0.1550 | ... | ... | -0.542018 |
| 0.427118 | ... | ... | 0.0775 | 0.0063 | 0.0838 | 10880 | 0.1363 | -0.0313 | 0.1675 | ... | ... | -0.5704 |
| 0.399133 | ... | ... | 0.0700 | 0.0063 | 0.0763 | 10900 | 0.1488 | -0.0313 | 0.1800 | ... | ... | -0.598303 |
| 0.371301 | ... | ... | 0.0638 | 0.0050 | 0.0688 | 10920 | 0.1613 | -0.0325 | 0.1938 | ... | ... | -0.626027 |
| 0.345272 | ... | ... | 0.0575 | 0.0050 | 0.0625 | 10940 | 0.1750 | -0.0325 | 0.2075 | ... | ... | -0.651929 |
| 0.319482 | ... | ... | 0.0525 | 0.0038 | 0.0563 | 10960 | 0.1888 | -0.0325 | 0.2213 | ... | ... | -0.677565 |
| 0.296222 | ... | ... | 0.0463 | 0.0050 | 0.0513 | 10980 | 0.2025 | -0.0338 | 0.2363 | ... | ... | -0.703191 |
| 0.273326 | ... | ... | 0.0425 | 0.0038 | 0.0463 | 11000 | 0.2175 | -0.0338 | 0.2513 | 0.2038 | 0.2038 | -0.726187 |
| 0.25057 | ... | ... | 0.0375 | 0.0038 | 0.0413 | 11020 | 0.2325 | -0.0350 | 0.2675 | ... | ... | -0.749033 |
| 0.22774 | ... | ... | 0.0338 | 0.0025 | 0.0363 | 11040 | 0.2488 | -0.0350 | 0.2838 | ... | ... | -0.768475 |
| 0.208374 | 0.0350 | 0.0325 | 0.0313 | 0.0013 | 0.0325 | 11060 | 0.2650 | -0.0350 | 0.3000 | ... | ... | -0.787588 |
| 0.189136 | ... | ... | 0.0275 | 0.0013 | 0.0288 | 11080 | 0.2813 | -0.0363 | 0.3175 | ... | ... | -0.806542 |
| 0.169848 | ... | ... | 0.0250 | 0 | 0.0250 | 11100 | 0.2975 | -0.0363 | 0.3338 | ... | ... | -0.8255 |
| 0.154995 | ... | ... | 0.0225 | 0 | 0.0225 | 11120 | 0.3150 | -0.0363 | 0.3513 | ... | ... | -0.840059 |
| 0.140354 | ... | ... | 0.0200 | 0 | 0.0200 | 11140 | 0.3325 | -0.0375 | 0.3700 | ... | ... | -0.854378 |
| 0.125805 | ... | ... | 0.0188 | -0.0013 | 0.0175 | 11160 | 0.3500 | -0.0375 | 0.3875 | ... | ... | -0.868567 |
| 0.116606 | ... | ... | 0.0163 | 0 | 0.0163 | 11180 | 0.3675 | -0.0388 | 0.4063 | ... | ... | -0.882743 |
| 0.102196 | ... | ... | 0.0150 | -0.0013 | 0.0138 | 11200 | 0.3863 | -0.0388 | 0.4250 | ... | ... | -0.891456 |
| 0.093435 | ... | ... | 0.0138 | -0.0013 | 0.0125 | 11220 | 0.4050 | -0.0388 | 0.4438 | ... | ... | -0.899902 |
| 0.084864 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 11240 | 0.4225 | -0.0400 | 0.4625 | ... | ... | -0.914025 |
| 0.07643 | ... | ... | 0.0113 | -0.0013 | 0.0100 | 11260 | 0.4425 | -0.0388 | 0.4813 | ... | ... | -0.916191 |
| 0.068078 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 11280 | 0.4613 | -0.0388 | 0.5000 | ... | ... | -0.924128 |
| 0.066232 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 11300 | 0.4800 | -0.0388 | 0.5188 | ... | ... | -0.931996 |
| 0.058155 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 11320 | 0.4988 | -0.0400 | 0.5388 | ... | ... | -0.939849 |
| 0.056669 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 11340 | 0.5188 | -0.0388 | 0.5575 | ... | ... | -0.94108 |
| 0.048754 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11360 | 0.5375 | -0.0400 | 0.5775 | ... | ... | -0.948744 |
| 0.039695 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11400 | 0.5775 | -0.0388 | 0.6163 | ... | ... | -0.950551 |
| 0.028845 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11500 | 0.6750 | -0.0400 | 0.7150 | ... | ... | -0.966787 |
| 0.026175 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11600 | 0.7750 | -0.0388 | 0.8138 | ... | ... | -0.968435 |
| 0.017683 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11700 | 0.8738 | -0.0388 | 0.9125 | ... | ... | -0.975617 |
| 0.016353 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11800 | 0.9738 | -0.0388 | 1.0125 | ... | ... | -0.976151 |
| 0.01524 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11900 | 1.0738 | -0.0375 | 1.1113 | ... | ... | -0.976578 |
| 0.014292 | 0.0013 | 0.0013 | 0.0025 | 0 | 0.0025 | 12000 | 1.1738 | -0.0375 | 1.2113 | ... | ... | -0.976922 |
| 0.013475 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2725 | -0.0388 | 1.3113 | ... | ... | -0.981937 |
| 0.007362 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12200 | 1.3725 | -0.0388 | 1.4113 | ... | ... | -0.981862 |
| 0.006989 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12300 | 1.4725 | -0.0375 | 1.5100 | ... | ... | -0.981786 |
| 0.006658 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5725 | -0.0375 | 1.6100 | ... | ... | -0.98171 |
| 0.006364 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6725 | -0.0375 | 1.7100 | ... | ... | -0.981635 |
| 0.006098 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7725 | -0.0375 | 1.8100 | ... | ... | -0.98156 |
| 0.005859 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8725 | -0.0375 | 1.9100 | ... | ... | -0.981485 |
| 0.005642 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9725 | -0.0375 | 2.0100 | ... | ... | -0.98141 |
| 0.005442 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0725 | -0.0375 | 2.1100 | ... | ... | -0.981336 |
| 0.005259 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1725 | -0.0375 | 2.2100 | ... | ... | -0.981261 |
| 0.005092 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2725 | -0.0375 | 2.3100 | ... | ... | -0.981187 |
| 0.004937 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3725 | -0.0375 | 2.4100 | ... | ... | -0.981113 |
| 0.004792 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4725 | -0.0375 | 2.5100 | ... | ... | -0.981039 |
| 0.004658 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5725 | -0.0375 | 2.6100 | ... | ... | -0.980966 |
| 0.004534 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6725 | -0.0375 | 2.7100 | ... | ... | -0.980892 |
| 0.004418 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7725 | -0.0375 | 2.8100 | ... | ... | -0.980819 |
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.