Markets - Grains
Underlying Price: 10.9000
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986331 | ... | ... | 3.4275 | 0.0725 | 3.5000 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002596 |
| 0.986159 | ... | ... | 3.2275 | 0.0725 | 3.3000 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002764 |
| 0.985989 | ... | ... | 3.0275 | 0.0725 | 3.1000 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00295 |
| 0.98582 | ... | ... | 2.8275 | 0.0725 | 2.9000 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003159 |
| 0.985736 | ... | ... | 2.7275 | 0.0725 | 2.8000 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003273 |
| 0.985652 | ... | ... | 2.6275 | 0.0725 | 2.7000 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003394 |
| 0.985569 | ... | ... | 2.5275 | 0.0725 | 2.6000 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003524 |
| 0.985486 | ... | ... | 2.4275 | 0.0725 | 2.5000 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003662 |
| 0.985403 | ... | ... | 2.3275 | 0.0725 | 2.4000 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003811 |
| 0.985321 | ... | ... | 2.2275 | 0.0725 | 2.3000 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003971 |
| 0.98524 | ... | ... | 2.1275 | 0.0725 | 2.2000 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004143 |
| 0.985158 | ... | ... | 2.0275 | 0.0725 | 2.1000 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004329 |
| 0.985077 | ... | ... | 1.9275 | 0.0725 | 2 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004533 |
| 0.984997 | ... | ... | 1.8275 | 0.0725 | 1.9000 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004755 |
| 0.984916 | ... | ... | 1.7275 | 0.0725 | 1.8000 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004997 |
| 0.984836 | ... | ... | 1.6275 | 0.0725 | 1.7000 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005265 |
| 0.984756 | ... | ... | 1.5275 | 0.0725 | 1.6000 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005562 |
| 0.984676 | ... | ... | 1.4275 | 0.0725 | 1.5000 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005893 |
| 0.984597 | ... | ... | 1.3275 | 0.0725 | 1.4000 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006266 |
| 0.984518 | ... | ... | 1.2275 | 0.0725 | 1.3000 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006688 |
| 0.984439 | ... | ... | 1.1275 | 0.0725 | 1.2000 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007171 |
| 0.98436 | ... | ... | 1.0275 | 0.0725 | 1.1000 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00773 |
| 0.984282 | ... | ... | 0.9275 | 0.0725 | 1 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008384 |
| 0.984204 | ... | ... | 0.8288 | 0.0713 | 0.9000 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009166 |
| 0.977521 | ... | ... | 0.7288 | 0.0725 | 0.8013 | 10100 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.010111 |
| 0.97653 | ... | ... | 0.6300 | 0.0713 | 0.7013 | 10200 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.019207 |
| 0.968759 | ... | ... | 0.5713 | 0.0713 | 0.6425 | 10260 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.020615 |
| 0.968298 | ... | ... | 0.5513 | 0.0713 | 0.6225 | 10280 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.028503 |
| 0.967811 | ... | ... | 0.5325 | 0.0700 | 0.6025 | 10300 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.029224 |
| 0.960472 | ... | ... | 0.5125 | 0.0713 | 0.5838 | 10320 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.029986 |
| 0.959735 | ... | ... | 0.4938 | 0.0700 | 0.5638 | 10340 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.037823 |
| 0.958952 | ... | ... | 0.4738 | 0.0700 | 0.5438 | 10360 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.038852 |
| 0.951381 | ... | ... | 0.4550 | 0.0700 | 0.5250 | 10380 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.039945 |
| 0.950299 | ... | ... | 0.4350 | 0.0700 | 0.5050 | 10400 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.047985 |
| 0.942583 | ... | ... | 0.4163 | 0.0700 | 0.4863 | 10420 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.055903 |
| 0.934884 | ... | ... | 0.3975 | 0.0700 | 0.4675 | 10440 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.057591 |
| 0.927137 | ... | ... | 0.3788 | 0.0700 | 0.4488 | 10460 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.065758 |
| 0.919283 | ... | ... | 0.3600 | 0.0700 | 0.4300 | 10480 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.073983 |
| 0.911272 | ... | ... | 0.3425 | 0.0688 | 0.4113 | 10500 | 0.0113 | -0.0038 | 0.0150 | 0.0125 | 0.0125 | -0.082331 |
| 0.903052 | ... | ... | 0.3238 | 0.0688 | 0.3925 | 10520 | 0.0138 | -0.0038 | 0.0175 | ... | ... | -0.096294 |
| 0.894573 | ... | ... | 0.3063 | 0.0675 | 0.3738 | 10540 | 0.0150 | -0.0050 | 0.0200 | ... | ... | -0.104929 |
| 0.880727 | ... | ... | 0.2900 | 0.0663 | 0.3563 | 10560 | 0.0175 | -0.0050 | 0.0225 | ... | ... | -0.118845 |
| 0.866885 | ... | ... | 0.2725 | 0.0663 | 0.3388 | 10580 | 0.0200 | -0.0063 | 0.0263 | ... | ... | -0.132748 |
| 0.852925 | ... | ... | 0.2563 | 0.0650 | 0.3213 | 10600 | 0.0225 | -0.0075 | 0.0300 | 0.0300 | 0.0225 | -0.14677 |
| 0.834586 | ... | ... | 0.2413 | 0.0638 | 0.3050 | 10620 | 0.0250 | -0.0088 | 0.0338 | ... | ... | -0.16103 |
| 0.816412 | ... | ... | 0.2250 | 0.0638 | 0.2888 | 10640 | 0.0288 | -0.0100 | 0.0388 | ... | ... | -0.179509 |
| 0.798205 | ... | ... | 0.2100 | 0.0625 | 0.2725 | 10660 | 0.0325 | -0.0100 | 0.0425 | ... | ... | -0.197973 |
| 0.779801 | ... | ... | 0.1963 | 0.0600 | 0.2563 | 10680 | 0.0363 | -0.0125 | 0.0488 | ... | ... | -0.216607 |
| 0.758099 | ... | ... | 0.1813 | 0.0600 | 0.2413 | 10700 | 0.0413 | -0.0138 | 0.0550 | 0.0400 | 0.0400 | -0.238547 |
| 0.736391 | ... | ... | 0.1688 | 0.0575 | 0.2263 | 10720 | 0.0463 | -0.0150 | 0.0613 | ... | ... | -0.260456 |
| 0.714478 | ... | ... | 0.1550 | 0.0563 | 0.2113 | 10740 | 0.0513 | -0.0163 | 0.0675 | ... | ... | -0.282545 |
| 0.69009 | ... | ... | 0.1425 | 0.0550 | 0.1975 | 10760 | 0.0575 | -0.0175 | 0.0750 | ... | ... | -0.307099 |
| 0.665634 | ... | ... | 0.1313 | 0.0525 | 0.1838 | 10780 | 0.0638 | -0.0200 | 0.0838 | ... | ... | -0.331694 |
| 0.640884 | ... | ... | 0.1200 | 0.0500 | 0.1700 | 10800 | 0.0713 | -0.0213 | 0.0925 | ... | ... | -0.358029 |
| 0.614414 | ... | ... | 0.1100 | 0.0475 | 0.1575 | 10820 | 0.0775 | -0.0250 | 0.1025 | ... | ... | -0.383129 |
| 0.586874 | ... | ... | 0.1000 | 0.0463 | 0.1463 | 10840 | 0.0863 | -0.0263 | 0.1125 | ... | ... | -0.410747 |
| 0.559477 | ... | ... | 0.0913 | 0.0438 | 0.1350 | 10860 | 0.0950 | -0.0288 | 0.1238 | ... | ... | -0.438198 |
| 0.531948 | ... | ... | 0.0838 | 0.0400 | 0.1238 | 10880 | 0.1038 | -0.0325 | 0.1363 | ... | ... | -0.465758 |
| 0.504075 | 0.1288 | 0.1175 | 0.0763 | 0.0375 | 0.1138 | 10900 | 0.1138 | -0.0350 | 0.1488 | 0.1200 | 0.1150 | -0.49364 |
| 0.476502 | ... | ... | 0.0688 | 0.0363 | 0.1050 | 10920 | 0.1238 | -0.0375 | 0.1613 | ... | ... | -0.521561 |
| 0.449204 | ... | ... | 0.0625 | 0.0338 | 0.0963 | 10940 | 0.1350 | -0.0400 | 0.1750 | ... | ... | -0.549125 |
| 0.421918 | ... | ... | 0.0563 | 0.0313 | 0.0875 | 10960 | 0.1475 | -0.0413 | 0.1888 | ... | ... | -0.575693 |
| 0.395639 | ... | ... | 0.0513 | 0.0288 | 0.0800 | 10980 | 0.1600 | -0.0425 | 0.2025 | ... | ... | -0.601894 |
| 0.369459 | 0.0850 | 0.0800 | 0.0463 | 0.0263 | 0.0725 | 11000 | 0.1725 | -0.0450 | 0.2175 | ... | ... | -0.627974 |
| 0.34497 | ... | ... | 0.0413 | 0.0250 | 0.0663 | 11020 | 0.1863 | -0.0463 | 0.2325 | ... | ... | -0.652347 |
| 0.320686 | ... | ... | 0.0363 | 0.0238 | 0.0600 | 11040 | 0.2000 | -0.0488 | 0.2488 | ... | ... | -0.676493 |
| 0.298764 | ... | ... | 0.0325 | 0.0225 | 0.0550 | 11060 | 0.2150 | -0.0500 | 0.2650 | ... | ... | -0.698267 |
| 0.277182 | ... | ... | 0.0288 | 0.0213 | 0.0500 | 11080 | 0.2300 | -0.0513 | 0.2813 | ... | ... | -0.71968 |
| 0.255757 | ... | ... | 0.0250 | 0.0200 | 0.0450 | 11100 | 0.2450 | -0.0525 | 0.2975 | ... | ... | -0.740912 |
| 0.2343 | ... | ... | 0.0225 | 0.0175 | 0.0400 | 11120 | 0.2600 | -0.0550 | 0.3150 | ... | ... | -0.762147 |
| 0.216073 | ... | ... | 0.0200 | 0.0163 | 0.0363 | 11140 | 0.2763 | -0.0563 | 0.3325 | ... | ... | -0.780158 |
| 0.198018 | ... | ... | 0.0175 | 0.0150 | 0.0325 | 11160 | 0.2925 | -0.0575 | 0.3500 | ... | ... | -0.79797 |
| 0.179983 | ... | ... | 0.0163 | 0.0125 | 0.0288 | 11180 | 0.3088 | -0.0588 | 0.3675 | ... | ... | -0.815727 |
| 0.166015 | ... | ... | 0.0138 | 0.0125 | 0.0263 | 11200 | 0.3263 | -0.0600 | 0.3863 | ... | ... | -0.829452 |
| 0.1523 | ... | ... | 0.0125 | 0.0113 | 0.0238 | 11220 | 0.3438 | -0.0613 | 0.4050 | ... | ... | -0.842903 |
| 0.138746 | ... | ... | 0.0113 | 0.0100 | 0.0213 | 11240 | 0.3613 | -0.0613 | 0.4225 | ... | ... | -0.856167 |
| 0.129978 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 11260 | 0.3788 | -0.0638 | 0.4425 | ... | ... | -0.869332 |
| 0.116724 | ... | ... | 0.0088 | 0.0088 | 0.0175 | 11280 | 0.3975 | -0.0638 | 0.4613 | ... | ... | -0.877629 |
| 0.108465 | ... | ... | 0.0088 | 0.0075 | 0.0163 | 11300 | 0.4150 | -0.0650 | 0.4800 | ... | ... | -0.890604 |
| 0.100434 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 11320 | 0.4338 | -0.0650 | 0.4988 | ... | ... | -0.898477 |
| 0.09259 | ... | ... | 0.0075 | 0.0063 | 0.0138 | 11340 | 0.4525 | -0.0663 | 0.5188 | ... | ... | -0.906156 |
| 0.084894 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 11360 | 0.4713 | -0.0663 | 0.5375 | ... | ... | -0.913682 |
| 0.075375 | ... | ... | 0.0050 | 0.0063 | 0.0113 | 11400 | 0.5100 | -0.0675 | 0.5775 | ... | ... | -0.922809 |
| 0.051105 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 11500 | 0.6063 | -0.0688 | 0.6750 | ... | ... | -0.946043 |
| 0.034594 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11600 | 0.7050 | -0.0700 | 0.7750 | ... | ... | -0.955528 |
| 0.025533 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11700 | 0.8038 | -0.0700 | 0.8738 | ... | ... | -0.963543 |
| 0.023504 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11800 | 0.9025 | -0.0713 | 0.9738 | ... | ... | -0.970543 |
| 0.016022 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0013 | -0.0725 | 1.0738 | ... | ... | -0.976843 |
| 0.014959 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1013 | -0.0725 | 1.1738 | ... | ... | -0.977252 |
| 0.01405 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2013 | -0.0713 | 1.2725 | ... | ... | -0.977584 |
| 0.013265 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 12200 | 1.3013 | -0.0713 | 1.3725 | ... | ... | -0.977857 |
| 0.007252 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4000 | -0.0725 | 1.4725 | ... | ... | -0.982476 |
| 0.006891 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5000 | -0.0725 | 1.5725 | ... | ... | -0.982404 |
| 0.006571 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6000 | -0.0725 | 1.6725 | ... | ... | -0.982331 |
| 0.006285 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7000 | -0.0725 | 1.7725 | ... | ... | -0.982259 |
| 0.006027 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8000 | -0.0725 | 1.8725 | ... | ... | -0.982187 |
| 0.005794 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9000 | -0.0725 | 1.9725 | ... | ... | -0.982116 |
| 0.005582 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2 | -0.0725 | 2.0725 | ... | ... | -0.982044 |
| 0.005386 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1000 | -0.0725 | 2.1725 | ... | ... | -0.981973 |
| 0.005208 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2000 | -0.0725 | 2.2725 | ... | ... | -0.981901 |
| 0.005045 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3000 | -0.0725 | 2.3725 | ... | ... | -0.98183 |
| 0.004893 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4000 | -0.0725 | 2.4725 | ... | ... | -0.981759 |
| 0.004751 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5000 | -0.0725 | 2.5725 | ... | ... | -0.981688 |
| 0.00462 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6000 | -0.0725 | 2.6725 | ... | ... | -0.981617 |
| 0.004498 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7000 | -0.0725 | 2.7725 | ... | ... | -0.981547 |
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.