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 | |
| 0.986346 | ... | ... | 3.4275 | 0.0725 | 3.5000 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002596 |
| 0.986174 | ... | ... | 3.2275 | 0.0725 | 3.3000 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002764 |
| 0.986004 | ... | ... | 3.0275 | 0.0725 | 3.1000 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00295 |
| 0.985835 | ... | ... | 2.8275 | 0.0725 | 2.9000 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003159 |
| 0.985751 | ... | ... | 2.7275 | 0.0725 | 2.8000 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003273 |
| 0.985668 | ... | ... | 2.6275 | 0.0725 | 2.7000 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003394 |
| 0.985585 | ... | ... | 2.5275 | 0.0725 | 2.6000 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003524 |
| 0.985502 | ... | ... | 2.4275 | 0.0725 | 2.5000 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003662 |
| 0.98542 | ... | ... | 2.3275 | 0.0725 | 2.4000 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003811 |
| 0.985338 | ... | ... | 2.2275 | 0.0725 | 2.3000 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003971 |
| 0.985256 | ... | ... | 2.1275 | 0.0725 | 2.2000 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004143 |
| 0.985175 | ... | ... | 2.0275 | 0.0725 | 2.1000 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004329 |
| 0.985094 | ... | ... | 1.9275 | 0.0725 | 2 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004533 |
| 0.985013 | ... | ... | 1.8275 | 0.0725 | 1.9000 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004755 |
| 0.984933 | ... | ... | 1.7275 | 0.0725 | 1.8000 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004997 |
| 0.984853 | ... | ... | 1.6275 | 0.0725 | 1.7000 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005265 |
| 0.984773 | ... | ... | 1.5275 | 0.0725 | 1.6000 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005562 |
| 0.984693 | ... | ... | 1.4275 | 0.0725 | 1.5000 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005893 |
| 0.984614 | ... | ... | 1.3275 | 0.0725 | 1.4000 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006266 |
| 0.984535 | ... | ... | 1.2275 | 0.0725 | 1.3000 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006688 |
| 0.984456 | ... | ... | 1.1275 | 0.0725 | 1.2000 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007171 |
| 0.984377 | ... | ... | 1.0275 | 0.0725 | 1.1000 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00773 |
| 0.984299 | ... | ... | 0.9275 | 0.0725 | 1 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008385 |
| 0.984221 | ... | ... | 0.8288 | 0.0713 | 0.9000 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009166 |
| 0.977537 | ... | ... | 0.7288 | 0.0725 | 0.8013 | 10100 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.010111 |
| 0.976545 | ... | ... | 0.6300 | 0.0713 | 0.7013 | 10200 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.019207 |
| 0.968773 | ... | ... | 0.5713 | 0.0713 | 0.6425 | 10260 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.020615 |
| 0.968312 | ... | ... | 0.5513 | 0.0713 | 0.6225 | 10280 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.028503 |
| 0.967825 | ... | ... | 0.5325 | 0.0700 | 0.6025 | 10300 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.029224 |
| 0.960485 | ... | ... | 0.5125 | 0.0713 | 0.5838 | 10320 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.029986 |
| 0.959748 | ... | ... | 0.4938 | 0.0700 | 0.5638 | 10340 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.037823 |
| 0.958965 | ... | ... | 0.4738 | 0.0700 | 0.5438 | 10360 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.038852 |
| 0.951393 | ... | ... | 0.4550 | 0.0700 | 0.5250 | 10380 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.039945 |
| 0.95031 | ... | ... | 0.4350 | 0.0700 | 0.5050 | 10400 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.047985 |
| 0.942594 | ... | ... | 0.4163 | 0.0700 | 0.4863 | 10420 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.055903 |
| 0.934894 | ... | ... | 0.3975 | 0.0700 | 0.4675 | 10440 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.057591 |
| 0.927146 | ... | ... | 0.3788 | 0.0700 | 0.4488 | 10460 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.065758 |
| 0.919292 | ... | ... | 0.3600 | 0.0700 | 0.4300 | 10480 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.073983 |
| 0.911281 | ... | ... | 0.3425 | 0.0688 | 0.4113 | 10500 | 0.0113 | -0.0038 | 0.0150 | 0.0125 | 0.0125 | -0.082331 |
| 0.90306 | ... | ... | 0.3238 | 0.0688 | 0.3925 | 10520 | 0.0138 | -0.0038 | 0.0175 | ... | ... | -0.096294 |
| 0.894581 | ... | ... | 0.3063 | 0.0675 | 0.3738 | 10540 | 0.0150 | -0.0050 | 0.0200 | ... | ... | -0.104929 |
| 0.880734 | ... | ... | 0.2900 | 0.0663 | 0.3563 | 10560 | 0.0175 | -0.0050 | 0.0225 | ... | ... | -0.118846 |
| 0.866892 | ... | ... | 0.2725 | 0.0663 | 0.3388 | 10580 | 0.0200 | -0.0063 | 0.0263 | ... | ... | -0.132748 |
| 0.852931 | ... | ... | 0.2563 | 0.0650 | 0.3213 | 10600 | 0.0225 | -0.0075 | 0.0300 | 0.0300 | 0.0225 | -0.14677 |
| 0.834592 | ... | ... | 0.2413 | 0.0638 | 0.3050 | 10620 | 0.0250 | -0.0088 | 0.0338 | ... | ... | -0.16103 |
| 0.816417 | ... | ... | 0.2250 | 0.0638 | 0.2888 | 10640 | 0.0288 | -0.0100 | 0.0388 | ... | ... | -0.179509 |
| 0.79821 | ... | ... | 0.2100 | 0.0625 | 0.2725 | 10660 | 0.0325 | -0.0100 | 0.0425 | ... | ... | -0.197974 |
| 0.779806 | ... | ... | 0.1963 | 0.0600 | 0.2563 | 10680 | 0.0363 | -0.0125 | 0.0488 | ... | ... | -0.216608 |
| 0.758103 | ... | ... | 0.1813 | 0.0600 | 0.2413 | 10700 | 0.0413 | -0.0138 | 0.0550 | 0.0400 | 0.0400 | -0.238547 |
| 0.736395 | ... | ... | 0.1688 | 0.0575 | 0.2263 | 10720 | 0.0463 | -0.0150 | 0.0613 | ... | ... | -0.260457 |
| 0.714482 | ... | ... | 0.1550 | 0.0563 | 0.2113 | 10740 | 0.0513 | -0.0163 | 0.0675 | ... | ... | -0.282546 |
| 0.690093 | ... | ... | 0.1425 | 0.0550 | 0.1975 | 10760 | 0.0575 | -0.0175 | 0.0750 | ... | ... | -0.3071 |
| 0.665637 | ... | ... | 0.1313 | 0.0525 | 0.1838 | 10780 | 0.0638 | -0.0200 | 0.0838 | ... | ... | -0.331695 |
| 0.640887 | ... | ... | 0.1200 | 0.0500 | 0.1700 | 10800 | 0.0713 | -0.0213 | 0.0925 | ... | ... | -0.35803 |
| 0.614416 | ... | ... | 0.1100 | 0.0475 | 0.1575 | 10820 | 0.0775 | -0.0250 | 0.1025 | ... | ... | -0.38313 |
| 0.586877 | ... | ... | 0.1000 | 0.0463 | 0.1463 | 10840 | 0.0863 | -0.0263 | 0.1125 | ... | ... | -0.410748 |
| 0.559478 | ... | ... | 0.0913 | 0.0438 | 0.1350 | 10860 | 0.0950 | -0.0288 | 0.1238 | ... | ... | -0.4382 |
| 0.53195 | ... | ... | 0.0838 | 0.0400 | 0.1238 | 10880 | 0.1038 | -0.0325 | 0.1363 | ... | ... | -0.465759 |
| 0.504077 | 0.1288 | 0.1175 | 0.0763 | 0.0375 | 0.1138 | 10900 | 0.1138 | -0.0350 | 0.1488 | 0.1200 | 0.1150 | -0.493641 |
| 0.476504 | ... | ... | 0.0688 | 0.0363 | 0.1050 | 10920 | 0.1238 | -0.0375 | 0.1613 | ... | ... | -0.521563 |
| 0.449205 | ... | ... | 0.0625 | 0.0338 | 0.0963 | 10940 | 0.1350 | -0.0400 | 0.1750 | ... | ... | -0.549127 |
| 0.421919 | ... | ... | 0.0563 | 0.0313 | 0.0875 | 10960 | 0.1475 | -0.0413 | 0.1888 | ... | ... | -0.575695 |
| 0.39564 | ... | ... | 0.0513 | 0.0288 | 0.0800 | 10980 | 0.1600 | -0.0425 | 0.2025 | ... | ... | -0.601896 |
| 0.36946 | 0.0850 | 0.0800 | 0.0463 | 0.0263 | 0.0725 | 11000 | 0.1725 | -0.0450 | 0.2175 | ... | ... | -0.627977 |
| 0.344971 | ... | ... | 0.0413 | 0.0250 | 0.0663 | 11020 | 0.1863 | -0.0463 | 0.2325 | ... | ... | -0.65235 |
| 0.320686 | ... | ... | 0.0363 | 0.0238 | 0.0600 | 11040 | 0.2000 | -0.0488 | 0.2488 | ... | ... | -0.676496 |
| 0.298765 | ... | ... | 0.0325 | 0.0225 | 0.0550 | 11060 | 0.2150 | -0.0500 | 0.2650 | ... | ... | -0.69827 |
| 0.277183 | ... | ... | 0.0288 | 0.0213 | 0.0500 | 11080 | 0.2300 | -0.0513 | 0.2813 | ... | ... | -0.719684 |
| 0.255757 | ... | ... | 0.0250 | 0.0200 | 0.0450 | 11100 | 0.2450 | -0.0525 | 0.2975 | ... | ... | -0.740916 |
| 0.2343 | ... | ... | 0.0225 | 0.0175 | 0.0400 | 11120 | 0.2600 | -0.0550 | 0.3150 | ... | ... | -0.762151 |
| 0.216073 | ... | ... | 0.0200 | 0.0163 | 0.0363 | 11140 | 0.2763 | -0.0563 | 0.3325 | ... | ... | -0.780163 |
| 0.198018 | ... | ... | 0.0175 | 0.0150 | 0.0325 | 11160 | 0.2925 | -0.0575 | 0.3500 | ... | ... | -0.797975 |
| 0.179983 | ... | ... | 0.0163 | 0.0125 | 0.0288 | 11180 | 0.3088 | -0.0588 | 0.3675 | ... | ... | -0.815732 |
| 0.166015 | ... | ... | 0.0138 | 0.0125 | 0.0263 | 11200 | 0.3263 | -0.0600 | 0.3863 | ... | ... | -0.829458 |
| 0.1523 | ... | ... | 0.0125 | 0.0113 | 0.0238 | 11220 | 0.3438 | -0.0613 | 0.4050 | ... | ... | -0.842909 |
| 0.138747 | ... | ... | 0.0113 | 0.0100 | 0.0213 | 11240 | 0.3613 | -0.0613 | 0.4225 | ... | ... | -0.856174 |
| 0.129978 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 11260 | 0.3788 | -0.0638 | 0.4425 | ... | ... | -0.86934 |
| 0.116724 | ... | ... | 0.0088 | 0.0088 | 0.0175 | 11280 | 0.3975 | -0.0638 | 0.4613 | ... | ... | -0.877637 |
| 0.108465 | ... | ... | 0.0088 | 0.0075 | 0.0163 | 11300 | 0.4150 | -0.0650 | 0.4800 | ... | ... | -0.890612 |
| 0.100434 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 11320 | 0.4338 | -0.0650 | 0.4988 | ... | ... | -0.898485 |
| 0.09259 | ... | ... | 0.0075 | 0.0063 | 0.0138 | 11340 | 0.4525 | -0.0663 | 0.5188 | ... | ... | -0.906165 |
| 0.084894 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 11360 | 0.4713 | -0.0663 | 0.5375 | ... | ... | -0.913692 |
| 0.075376 | ... | ... | 0.0050 | 0.0063 | 0.0113 | 11400 | 0.5100 | -0.0675 | 0.5775 | ... | ... | -0.922819 |
| 0.051105 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 11500 | 0.6063 | -0.0688 | 0.6750 | ... | ... | -0.946055 |
| 0.034594 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11600 | 0.7050 | -0.0700 | 0.7750 | ... | ... | -0.955541 |
| 0.025533 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11700 | 0.8038 | -0.0700 | 0.8738 | ... | ... | -0.963557 |
| 0.023504 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11800 | 0.9025 | -0.0713 | 0.9738 | ... | ... | -0.970558 |
| 0.016022 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0013 | -0.0725 | 1.0738 | ... | ... | -0.97686 |
| 0.014959 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1013 | -0.0725 | 1.1738 | ... | ... | -0.977269 |
| 0.01405 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2013 | -0.0713 | 1.2725 | ... | ... | -0.977601 |
| 0.013265 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 12200 | 1.3013 | -0.0713 | 1.3725 | ... | ... | -0.977875 |
| 0.007252 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4000 | -0.0725 | 1.4725 | ... | ... | -0.982496 |
| 0.006891 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5000 | -0.0725 | 1.5725 | ... | ... | -0.982423 |
| 0.006571 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6000 | -0.0725 | 1.6725 | ... | ... | -0.982351 |
| 0.006285 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7000 | -0.0725 | 1.7725 | ... | ... | -0.982279 |
| 0.006027 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8000 | -0.0725 | 1.8725 | ... | ... | -0.982207 |
| 0.005794 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9000 | -0.0725 | 1.9725 | ... | ... | -0.982135 |
| 0.005582 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2 | -0.0725 | 2.0725 | ... | ... | -0.982064 |
| 0.005386 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1000 | -0.0725 | 2.1725 | ... | ... | -0.981992 |
| 0.005208 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2000 | -0.0725 | 2.2725 | ... | ... | -0.981921 |
| 0.005045 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3000 | -0.0725 | 2.3725 | ... | ... | -0.98185 |
| 0.004893 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4000 | -0.0725 | 2.4725 | ... | ... | -0.981779 |
| 0.004751 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5000 | -0.0725 | 2.5725 | ... | ... | -0.981708 |
| 0.00462 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6000 | -0.0725 | 2.6725 | ... | ... | -0.981638 |
| 0.004498 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7000 | -0.0725 | 2.7725 | ... | ... | -0.981567 |
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.