Markets - Grains
Underlying Price: 10.9200
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997715 | ... | ... | 3.5000 | 0 | 3.5000 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002581 |
| 0.997715 | ... | ... | 3.3000 | 0 | 3.3000 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002747 |
| 0.997715 | ... | ... | 3.1000 | 0 | 3.1000 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002932 |
| 0.997715 | ... | ... | 2.9000 | 0 | 2.9000 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003138 |
| 0.997715 | ... | ... | 2.8000 | 0 | 2.8000 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00325 |
| 0.997715 | ... | ... | 2.7000 | 0 | 2.7000 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00337 |
| 0.997715 | ... | ... | 2.6000 | 0 | 2.6000 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003498 |
| 0.997715 | ... | ... | 2.5000 | 0 | 2.5000 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003635 |
| 0.997715 | ... | ... | 2.4000 | 0 | 2.4000 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003781 |
| 0.997715 | ... | ... | 2.3000 | 0 | 2.3000 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003939 |
| 0.997715 | ... | ... | 2.2000 | 0 | 2.2000 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004108 |
| 0.997715 | ... | ... | 2.1000 | 0 | 2.1000 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004292 |
| 0.997715 | ... | ... | 2 | 0 | 2 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004492 |
| 0.997715 | ... | ... | 1.9000 | 0 | 1.9000 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00471 |
| 0.997715 | ... | ... | 1.8000 | 0 | 1.8000 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004947 |
| 0.997715 | ... | ... | 1.7000 | 0 | 1.7000 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00521 |
| 0.997715 | ... | ... | 1.6000 | 0 | 1.6000 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005502 |
| 0.997715 | ... | ... | 1.5000 | 0 | 1.5000 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005825 |
| 0.997715 | ... | ... | 1.4000 | 0 | 1.4000 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006189 |
| 0.997715 | ... | ... | 1.3000 | 0 | 1.3000 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0066 |
| 0.997715 | ... | ... | 1.2000 | 0 | 1.2000 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00707 |
| 0.997715 | ... | ... | 1.1000 | 0 | 1.1000 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007612 |
| 0.997715 | ... | ... | 1 | 0 | 1 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008246 |
| 0.997715 | ... | ... | 0.9000 | 0 | 0.9000 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008998 |
| 0.997715 | ... | ... | 0.8013 | 0 | 0.8013 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009906 |
| 0.997715 | ... | ... | 0.7013 | 0 | 0.7013 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.018783 |
| 0.997715 | ... | ... | 0.6425 | 0 | 0.6425 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.020124 |
| 0.997715 | ... | ... | 0.6225 | 0 | 0.6225 | 10280 | 0.0038 | 0 | 0.0038 | ... | ... | -0.02782 |
| 0.997715 | ... | ... | 0.6025 | 0 | 0.6025 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.028505 |
| 0.997715 | ... | ... | 0.5838 | 0 | 0.5838 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.029226 |
| 0.997715 | ... | ... | 0.5638 | 0 | 0.5638 | 10340 | 0.0050 | 0 | 0.0050 | ... | ... | -0.036854 |
| 0.997715 | ... | ... | 0.5438 | 0 | 0.5438 | 10360 | 0.0050 | 0 | 0.0050 | ... | ... | -0.037825 |
| 0.997715 | ... | ... | 0.5250 | 0 | 0.5250 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.038854 |
| 0.997715 | ... | ... | 0.5050 | 0 | 0.5050 | 10400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.046655 |
| 0.997715 | ... | ... | 0.4863 | 0 | 0.4863 | 10420 | 0.0075 | 0 | 0.0075 | ... | ... | -0.054325 |
| 0.997715 | ... | ... | 0.4675 | 0 | 0.4675 | 10440 | 0.0075 | 0 | 0.0075 | ... | ... | -0.055906 |
| 0.997715 | ... | ... | 0.4488 | 0 | 0.4488 | 10460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.063794 |
| 0.997715 | ... | ... | 0.4300 | 0 | 0.4300 | 10480 | 0.0100 | 0 | 0.0100 | ... | ... | -0.071719 |
| 0.997715 | ... | ... | 0.4113 | 0 | 0.4113 | 10500 | 0.0113 | 0 | 0.0113 | ... | ... | -0.079743 |
| 0.997715 | ... | ... | 0.3925 | 0 | 0.3925 | 10520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.093223 |
| 0.997715 | ... | ... | 0.3738 | 0 | 0.3738 | 10540 | 0.0150 | 0 | 0.0150 | ... | ... | -0.101478 |
| 0.997715 | ... | ... | 0.3563 | 0 | 0.3563 | 10560 | 0.0175 | 0 | 0.0175 | ... | ... | -0.114847 |
| 0.997715 | ... | ... | 0.3388 | 0 | 0.3388 | 10580 | 0.0200 | 0 | 0.0200 | ... | ... | -0.128179 |
| 0.968218 | ... | ... | 0.3213 | 0 | 0.3213 | 10600 | 0.0225 | 0 | 0.0225 | ... | ... | -0.141582 |
| 0.93345 | ... | ... | 0.3050 | 0 | 0.3050 | 10620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.155163 |
| 0.905182 | ... | ... | 0.2888 | 0 | 0.2888 | 10640 | 0.0288 | 0 | 0.0288 | ... | ... | -0.17282 |
| 0.879712 | ... | ... | 0.2725 | 0 | 0.2725 | 10660 | 0.0325 | 0 | 0.0325 | ... | ... | -0.19041 |
| 0.855687 | ... | ... | 0.2563 | 0 | 0.2563 | 10680 | 0.0363 | 0 | 0.0363 | ... | ... | -0.208084 |
| 0.82737 | ... | ... | 0.2413 | 0 | 0.2413 | 10700 | 0.0413 | 0 | 0.0413 | ... | ... | -0.228947 |
| 0.800401 | ... | ... | 0.2263 | 0 | 0.2263 | 10720 | 0.0463 | 0 | 0.0463 | ... | ... | -0.249696 |
| 0.774147 | ... | ... | 0.2113 | 0 | 0.2113 | 10740 | 0.0513 | 0 | 0.0513 | ... | ... | -0.270515 |
| 0.744855 | ... | ... | 0.1975 | 0 | 0.1975 | 10760 | 0.0575 | 0 | 0.0575 | ... | ... | -0.293703 |
| 0.716307 | ... | ... | 0.1838 | 0 | 0.1838 | 10780 | 0.0638 | 0 | 0.0638 | ... | ... | -0.31681 |
| 0.688053 | ... | ... | 0.1700 | 0 | 0.1700 | 10800 | 0.0713 | 0 | 0.0713 | ... | ... | -0.341587 |
| 0.65775 | ... | ... | 0.1575 | 0 | 0.1575 | 10820 | 0.0775 | 0 | 0.0775 | ... | ... | -0.364886 |
| 0.626271 | ... | ... | 0.1463 | 0 | 0.1463 | 10840 | 0.0863 | 0 | 0.0863 | ... | ... | -0.390754 |
| 0.595509 | ... | ... | 0.1350 | 0 | 0.1350 | 10860 | 0.0950 | 0 | 0.0950 | ... | ... | -0.416305 |
| 0.565041 | ... | ... | 0.1238 | 0 | 0.1238 | 10880 | 0.1038 | 0 | 0.1038 | ... | ... | -0.44177 |
| 0.534176 | ... | ... | 0.1138 | 0 | 0.1138 | 10900 | 0.1138 | 0 | 0.1138 | ... | ... | -0.467569 |
| 0.503665 | ... | ... | 0.1050 | 0 | 0.1050 | 10920 | 0.1238 | 0 | 0.1238 | ... | ... | -0.493191 |
| 0.473808 | ... | ... | 0.0963 | 0 | 0.0963 | 10940 | 0.1350 | 0 | 0.1350 | ... | ... | -0.518536 |
| 0.444252 | ... | ... | 0.0875 | 0 | 0.0875 | 10960 | 0.1475 | 0 | 0.1475 | ... | ... | -0.543059 |
| 0.415769 | ... | ... | 0.0800 | 0 | 0.0800 | 10980 | 0.1600 | 0 | 0.1600 | ... | ... | -0.567034 |
| 0.387623 | ... | ... | 0.0725 | 0 | 0.0725 | 11000 | 0.1725 | 0 | 0.1725 | ... | ... | -0.590656 |
| 0.361268 | ... | ... | 0.0663 | 0 | 0.0663 | 11020 | 0.1863 | 0 | 0.1863 | ... | ... | -0.612863 |
| 0.335316 | ... | ... | 0.0600 | 0 | 0.0600 | 11040 | 0.2000 | 0 | 0.2000 | ... | ... | -0.634622 |
| 0.311853 | ... | ... | 0.0550 | 0 | 0.0550 | 11060 | 0.2150 | 0 | 0.2150 | ... | ... | -0.654453 |
| 0.288893 | ... | ... | 0.0500 | 0 | 0.0500 | 11080 | 0.2300 | 0 | 0.2300 | ... | ... | -0.673744 |
| 0.266217 | ... | ... | 0.0450 | 0 | 0.0450 | 11100 | 0.2450 | 0 | 0.2450 | ... | ... | -0.692622 |
| 0.243624 | ... | ... | 0.0400 | 0 | 0.0400 | 11120 | 0.2600 | 0 | 0.2600 | ... | ... | -0.711208 |
| 0.224377 | ... | ... | 0.0363 | 0 | 0.0363 | 11140 | 0.2763 | 0 | 0.2763 | ... | ... | -0.727286 |
| 0.20539 | ... | ... | 0.0325 | 0 | 0.0325 | 11160 | 0.2925 | 0 | 0.2925 | ... | ... | -0.742949 |
| 0.186506 | ... | ... | 0.0288 | 0 | 0.0288 | 11180 | 0.3088 | 0 | 0.3088 | ... | ... | -0.758286 |
| 0.171825 | ... | ... | 0.0263 | 0 | 0.0263 | 11200 | 0.3263 | 0 | 0.3263 | ... | ... | -0.770654 |
| 0.157462 | ... | ... | 0.0238 | 0 | 0.0238 | 11220 | 0.3438 | 0 | 0.3438 | ... | ... | -0.782599 |
| 0.143309 | ... | ... | 0.0213 | 0 | 0.0213 | 11240 | 0.3613 | 0 | 0.3613 | ... | ... | -0.794181 |
| 0.134094 | ... | ... | 0.0200 | 0 | 0.0200 | 11260 | 0.3788 | 0 | 0.3788 | ... | ... | -0.805451 |
| 0.120327 | ... | ... | 0.0175 | 0 | 0.0175 | 11280 | 0.3975 | 0 | 0.3975 | ... | ... | -0.813407 |
| 0.111703 | ... | ... | 0.0163 | 0 | 0.0163 | 11300 | 0.4150 | 0 | 0.4150 | ... | ... | -0.824094 |
| 0.10334 | ... | ... | 0.0150 | 0 | 0.0150 | 11320 | 0.4338 | 0 | 0.4338 | ... | ... | -0.831417 |
| 0.095191 | ... | ... | 0.0138 | 0 | 0.0138 | 11340 | 0.4525 | 0 | 0.4525 | ... | ... | -0.838451 |
| 0.087213 | ... | ... | 0.0125 | 0 | 0.0125 | 11360 | 0.4713 | 0 | 0.4713 | ... | ... | -0.845233 |
| 0 | ... | ... | ... | ... | ... | 11380 | ... | ... | ... | ... | ... | 0 |
| 0.077302 | ... | ... | 0.0113 | 0 | 0.0113 | 11400 | 0.5100 | 0 | 0.5100 | ... | ... | -0.854885 |
| 0 | ... | ... | ... | ... | ... | 11420 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11440 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0.052253 | ... | ... | 0.0075 | 0 | 0.0075 | 11500 | 0.6063 | 0 | 0.6063 | ... | ... | -0.877314 |
| 0.035285 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.7050 | 0 | 0.7050 | ... | ... | -0.890012 |
| 0.02599 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.8038 | 0 | 0.8038 | ... | ... | -0.900501 |
| 0.023877 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.9025 | 0 | 0.9025 | ... | ... | -0.909378 |
| 0.016256 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0013 | 0 | 1.0013 | ... | ... | -0.917039 |
| 0.015157 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1013 | 0 | 1.1013 | ... | ... | -0.921085 |
| 0.01422 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2013 | 0 | 1.2013 | ... | ... | -0.924565 |
| 0.013412 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.3013 | 0 | 1.3013 | ... | ... | -0.927595 |
| 0.007328 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4000 | 0 | 1.4000 | ... | ... | -0.932599 |
| 0.006959 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5000 | 0 | 1.5000 | ... | ... | -0.934869 |
| 0.006631 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6000 | 0 | 1.6000 | ... | ... | -0.936893 |
| 0.006339 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7000 | 0 | 1.7000 | ... | ... | -0.938709 |
| 0.006075 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8000 | 0 | 1.8000 | ... | ... | -0.940349 |
| 0.005838 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9000 | 0 | 1.9000 | ... | ... | -0.941836 |
| 0.005622 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2 | 0 | 2 | ... | ... | -0.94319 |
| 0.005423 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1000 | 0 | 2.1000 | ... | ... | -0.944429 |
| 0.005242 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2000 | 0 | 2.2000 | ... | ... | -0.945567 |
| 0.005076 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3000 | 0 | 2.3000 | ... | ... | -0.946614 |
| 0.004921 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4000 | 0 | 2.4000 | ... | ... | -0.947582 |
| 0.004778 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5000 | 0 | 2.5000 | ... | ... | -0.948479 |
| 0.004644 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6000 | 0 | 2.6000 | ... | ... | -0.949311 |
| 0.004521 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7000 | 0 | 2.7000 | ... | ... | -0.950086 |
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.