Markets - Grains
Underlying Price: 10.8725
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997718 | ... | ... | 3.4275 | 0 | 3.4275 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002616 |
| 0.997718 | ... | ... | 3.2275 | 0 | 3.2275 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002786 |
| 0.997718 | ... | ... | 3.0275 | 0 | 3.0275 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002976 |
| 0.997718 | ... | ... | 2.8275 | 0 | 2.8275 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003188 |
| 0.997718 | ... | ... | 2.7275 | 0 | 2.7275 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003304 |
| 0.997718 | ... | ... | 2.6275 | 0 | 2.6275 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003428 |
| 0.997718 | ... | ... | 2.5275 | 0 | 2.5275 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003559 |
| 0.997718 | ... | ... | 2.4275 | 0 | 2.4275 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0037 |
| 0.997718 | ... | ... | 2.3275 | 0 | 2.3275 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003852 |
| 0.997718 | ... | ... | 2.2275 | 0 | 2.2275 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004015 |
| 0.997718 | ... | ... | 2.1275 | 0 | 2.1275 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004191 |
| 0.997718 | ... | ... | 2.0275 | 0 | 2.0275 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004382 |
| 0.997718 | ... | ... | 1.9275 | 0 | 1.9275 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004591 |
| 0.997718 | ... | ... | 1.8275 | 0 | 1.8275 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004817 |
| 0.997718 | ... | ... | 1.7275 | 0 | 1.7275 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005066 |
| 0.997718 | ... | ... | 1.6275 | 0 | 1.6275 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005343 |
| 0.997718 | ... | ... | 1.5275 | 0 | 1.5275 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005648 |
| 0.997718 | ... | ... | 1.4275 | 0 | 1.4275 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00599 |
| 0.997718 | ... | ... | 1.3275 | 0 | 1.3275 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006376 |
| 0.997718 | ... | ... | 1.2275 | 0 | 1.2275 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006813 |
| 0.997718 | ... | ... | 1.1275 | 0 | 1.1275 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007315 |
| 0.997718 | ... | ... | 1.0275 | 0 | 1.0275 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007899 |
| 0.997718 | ... | ... | 0.9275 | 0 | 0.9275 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008584 |
| 0.997718 | ... | ... | 0.8288 | 0 | 0.8288 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009406 |
| 0.997718 | ... | ... | 0.7288 | 0 | 0.7288 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.017755 |
| 0.997718 | ... | ... | 0.6300 | 0 | 0.6300 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.026776 |
| 0.997718 | ... | ... | 0.5713 | 0 | 0.5713 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.035381 |
| 0.997718 | ... | ... | 0.5513 | 0 | 0.5513 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.036269 |
| 0.997718 | ... | ... | 0.5325 | 0 | 0.5325 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.037206 |
| 0.997718 | ... | ... | 0.5125 | 0 | 0.5125 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.044648 |
| 0.997718 | ... | ... | 0.4938 | 0 | 0.4938 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | -0.045857 |
| 0.997718 | ... | ... | 0.4738 | 0 | 0.4738 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.053379 |
| 0.997718 | ... | ... | 0.4550 | 0 | 0.4550 | 10380 | 0.0075 | 0 | 0.0075 | ... | ... | -0.054899 |
| 0.997718 | ... | ... | 0.4350 | 0 | 0.4350 | 10400 | 0.0088 | 0 | 0.0088 | ... | ... | -0.062621 |
| 0.997718 | ... | ... | 0.4163 | 0 | 0.4163 | 10420 | 0.0100 | 0 | 0.0100 | ... | ... | -0.070371 |
| 0.997718 | ... | ... | 0.3975 | 0 | 0.3975 | 10440 | 0.0113 | 0 | 0.0113 | ... | ... | -0.078207 |
| 0.997718 | ... | ... | 0.3788 | 0 | 0.3788 | 10460 | 0.0125 | 0 | 0.0125 | ... | ... | -0.08618 |
| 0.997718 | ... | ... | 0.3600 | 0 | 0.3600 | 10480 | 0.0138 | 0 | 0.0138 | ... | ... | -0.094339 |
| 0.997718 | ... | ... | 0.3425 | 0 | 0.3425 | 10500 | 0.0125 | -0.0025 | 0.0150 | 0.0125 | 0.0125 | -0.092015 |
| 0.997718 | ... | ... | 0.3238 | 0 | 0.3238 | 10520 | 0.0175 | 0 | 0.0175 | ... | ... | -0.116299 |
| 0.997718 | ... | ... | 0.3063 | 0 | 0.3063 | 10540 | 0.0200 | 0 | 0.0200 | ... | ... | -0.129839 |
| 0.997718 | ... | ... | 0.2900 | 0 | 0.2900 | 10560 | 0.0225 | 0 | 0.0225 | ... | ... | -0.143464 |
| 0.997718 | ... | ... | 0.2725 | 0 | 0.2725 | 10580 | 0.0263 | 0 | 0.0263 | ... | ... | -0.161298 |
| 0.997718 | ... | ... | 0.2563 | 0 | 0.2563 | 10600 | 0.0300 | 0 | 0.0300 | 0.0300 | 0.0300 | -0.178945 |
| 0.997718 | ... | ... | 0.2413 | 0 | 0.2413 | 10620 | 0.0338 | 0 | 0.0338 | ... | ... | -0.196578 |
| 0.997718 | ... | ... | 0.2250 | 0 | 0.2250 | 10640 | 0.0388 | 0 | 0.0388 | ... | ... | -0.217457 |
| 0.997718 | ... | ... | 0.2100 | 0 | 0.2100 | 10660 | 0.0425 | 0 | 0.0425 | ... | ... | -0.2353 |
| 0.926915 | ... | ... | 0.1963 | 0 | 0.1963 | 10680 | 0.0488 | 0 | 0.0488 | ... | ... | -0.258726 |
| 0.875495 | ... | ... | 0.1813 | 0 | 0.1813 | 10700 | 0.0550 | 0 | 0.0550 | ... | ... | -0.281736 |
| 0.818156 | ... | ... | 0.1688 | 0 | 0.1688 | 10720 | 0.0613 | 0 | 0.0613 | ... | ... | -0.304554 |
| 0.775386 | ... | ... | 0.1550 | 0 | 0.1550 | 10740 | 0.0675 | 0 | 0.0675 | ... | ... | -0.327391 |
| 0.731119 | ... | ... | 0.1425 | 0 | 0.1425 | 10760 | 0.0750 | 0 | 0.0750 | ... | ... | -0.351857 |
| 0.686631 | ... | ... | 0.1313 | 0 | 0.1313 | 10780 | 0.0838 | 0 | 0.0838 | ... | ... | -0.377346 |
| 0.645169 | ... | ... | 0.1200 | 0 | 0.1200 | 10800 | 0.0925 | 0 | 0.0925 | ... | ... | -0.402416 |
| 0.603865 | ... | ... | 0.1100 | 0 | 0.1100 | 10820 | 0.1025 | 0 | 0.1025 | ... | ... | -0.427883 |
| 0.564571 | ... | ... | 0.1000 | 0 | 0.1000 | 10840 | 0.1125 | 0 | 0.1125 | ... | ... | -0.452858 |
| 0.526077 | ... | ... | 0.0913 | 0 | 0.0913 | 10860 | 0.1238 | 0 | 0.1238 | ... | ... | -0.477646 |
| 0.489291 | ... | ... | 0.0838 | 0 | 0.0838 | 10880 | 0.1363 | 0 | 0.1363 | ... | ... | -0.501738 |
| 0.454266 | ... | ... | 0.0763 | 0 | 0.0763 | 10900 | 0.1488 | 0 | 0.1488 | ... | ... | -0.525029 |
| 0.420355 | ... | ... | 0.0688 | 0 | 0.0688 | 10920 | 0.1613 | 0 | 0.1613 | ... | ... | -0.547716 |
| 0.388664 | ... | ... | 0.0625 | 0 | 0.0625 | 10940 | 0.1750 | 0 | 0.1750 | ... | ... | -0.569208 |
| 0.357941 | ... | ... | 0.0563 | 0 | 0.0563 | 10960 | 0.1888 | 0 | 0.1888 | ... | ... | -0.590038 |
| 0.330181 | ... | ... | 0.0513 | 0 | 0.0513 | 10980 | 0.2025 | 0 | 0.2025 | ... | ... | -0.610353 |
| 0.303341 | ... | ... | 0.0463 | 0 | 0.0463 | 11000 | 0.2175 | 0 | 0.2175 | ... | ... | -0.62901 |
| 0.277075 | ... | ... | 0.0413 | 0 | 0.0413 | 11020 | 0.2325 | 0 | 0.2325 | ... | ... | -0.647079 |
| 0.251059 | ... | ... | 0.0363 | 0 | 0.0363 | 11040 | 0.2488 | 0 | 0.2488 | ... | ... | -0.663128 |
| 0.228887 | ... | ... | 0.0325 | 0 | 0.0325 | 11060 | 0.2650 | 0 | 0.2650 | ... | ... | -0.678541 |
| 0.20712 | ... | ... | 0.0288 | 0 | 0.0288 | 11080 | 0.2813 | 0 | 0.2813 | ... | ... | -0.69341 |
| 0.185513 | ... | ... | 0.0250 | 0 | 0.0250 | 11100 | 0.2975 | 0 | 0.2975 | ... | ... | -0.707816 |
| 0.168749 | ... | ... | 0.0225 | 0 | 0.0225 | 11120 | 0.3150 | 0 | 0.3150 | ... | ... | -0.719881 |
| 0.152377 | ... | ... | 0.0200 | 0 | 0.0200 | 11140 | 0.3325 | 0 | 0.3325 | ... | ... | -0.731442 |
| 0.136251 | ... | ... | 0.0175 | 0 | 0.0175 | 11160 | 0.3500 | 0 | 0.3500 | ... | ... | -0.742556 |
| 0.125893 | ... | ... | 0.0163 | 0 | 0.0163 | 11180 | 0.3675 | 0 | 0.3675 | ... | ... | -0.753277 |
| 0.110137 | ... | ... | 0.0138 | 0 | 0.0138 | 11200 | 0.3863 | 0 | 0.3863 | ... | ... | -0.76147 |
| 0.100439 | ... | ... | 0.0125 | 0 | 0.0125 | 11220 | 0.4050 | 0 | 0.4050 | ... | ... | -0.769264 |
| 0.091019 | ... | ... | 0.0113 | 0 | 0.0113 | 11240 | 0.4225 | 0 | 0.4225 | ... | ... | -0.77893 |
| 0.081807 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4425 | 0 | 0.4425 | ... | ... | -0.783818 |
| 0.072733 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4613 | 0 | 0.4613 | ... | ... | -0.790639 |
| 0.070566 | ... | ... | 0.0088 | 0 | 0.0088 | 11300 | 0.4800 | 0 | 0.4800 | ... | ... | -0.79719 |
| 0.061873 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.4988 | 0 | 0.4988 | ... | ... | -0.803497 |
| 0.060149 | ... | ... | 0.0075 | 0 | 0.0075 | 11340 | 0.5188 | 0 | 0.5188 | ... | ... | -0.807296 |
| 0.051688 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5375 | 0 | 0.5375 | ... | ... | -0.813153 |
| 0.041961 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.5775 | 0 | 0.5775 | ... | ... | -0.819767 |
| 0.030274 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.6750 | 0 | 0.6750 | ... | ... | -0.838081 |
| 0.027298 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 0.7750 | 0 | 0.7750 | ... | ... | -0.849151 |
| 0.018368 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.8738 | 0 | 0.8738 | ... | ... | -0.860301 |
| 0.016919 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.9738 | 0 | 0.9738 | ... | ... | -0.8679 |
| 0.015714 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0738 | 0 | 1.0738 | ... | ... | -0.874393 |
| 0.014697 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1738 | 0 | 1.1738 | ... | ... | -0.880017 |
| 0.013826 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2725 | 0 | 1.2725 | ... | ... | -0.886698 |
| 0.007544 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3725 | 0 | 1.3725 | ... | ... | -0.890992 |
| 0.007149 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4725 | 0 | 1.4725 | ... | ... | -0.894817 |
| 0.0068 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5725 | 0 | 1.5725 | ... | ... | -0.898248 |
| 0.006491 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6725 | 0 | 1.6725 | ... | ... | -0.901345 |
| 0.006212 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7725 | 0 | 1.7725 | ... | ... | -0.904155 |
| 0.005961 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8725 | 0 | 1.8725 | ... | ... | -0.906719 |
| 0.005735 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9725 | 0 | 1.9725 | ... | ... | -0.909066 |
| 0.005527 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0725 | 0 | 2.0725 | ... | ... | -0.911225 |
| 0.005337 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1725 | 0 | 2.1725 | ... | ... | -0.913218 |
| 0.005163 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2725 | 0 | 2.2725 | ... | ... | -0.915062 |
| 0.005003 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3725 | 0 | 2.3725 | ... | ... | -0.916775 |
| 0.004854 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4725 | 0 | 2.4725 | ... | ... | -0.918371 |
| 0.004715 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5725 | 0 | 2.5725 | ... | ... | -0.91986 |
| 0.004587 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6725 | 0 | 2.6725 | ... | ... | -0.921253 |
| 0.004467 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7725 | 0 | 2.7725 | ... | ... | -0.92256 |
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.