Markets - Grains
Underlying Price: 10.8950
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 | ... | ... | -0.002599 |
| 0.997718 | ... | ... | 3.2275 | 0 | 3.2275 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002768 |
| 0.997718 | ... | ... | 3.0275 | 0 | 3.0275 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002955 |
| 0.997718 | ... | ... | 2.8275 | 0 | 2.8275 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003164 |
| 0.997718 | ... | ... | 2.7275 | 0 | 2.7275 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003278 |
| 0.997718 | ... | ... | 2.6275 | 0 | 2.6275 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0034 |
| 0.997718 | ... | ... | 2.5275 | 0 | 2.5275 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00353 |
| 0.997718 | ... | ... | 2.4275 | 0 | 2.4275 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003669 |
| 0.997718 | ... | ... | 2.3275 | 0 | 2.3275 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003818 |
| 0.997718 | ... | ... | 2.2275 | 0 | 2.2275 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003979 |
| 0.997718 | ... | ... | 2.1275 | 0 | 2.1275 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004151 |
| 0.997718 | ... | ... | 2.0275 | 0 | 2.0275 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004339 |
| 0.997718 | ... | ... | 1.9275 | 0 | 1.9275 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004543 |
| 0.997718 | ... | ... | 1.8275 | 0 | 1.8275 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004766 |
| 0.997718 | ... | ... | 1.7275 | 0 | 1.7275 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005009 |
| 0.997718 | ... | ... | 1.6275 | 0 | 1.6275 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005279 |
| 0.997718 | ... | ... | 1.5275 | 0 | 1.5275 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005578 |
| 0.997718 | ... | ... | 1.4275 | 0 | 1.4275 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005911 |
| 0.997718 | ... | ... | 1.3275 | 0 | 1.3275 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006286 |
| 0.997718 | ... | ... | 1.2275 | 0 | 1.2275 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006711 |
| 0.997718 | ... | ... | 1.1275 | 0 | 1.1275 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007197 |
| 0.997718 | ... | ... | 1.0275 | 0 | 1.0275 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00776 |
| 0.997718 | ... | ... | 0.9275 | 0 | 0.9275 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00842 |
| 0.997718 | ... | ... | 0.8288 | 0 | 0.8288 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009209 |
| 0.997718 | ... | ... | 0.7288 | 0 | 0.7288 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.017352 |
| 0.997718 | ... | ... | 0.6300 | 0 | 0.6300 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.026106 |
| 0.997718 | ... | ... | 0.5713 | 0 | 0.5713 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.034439 |
| 0.997718 | ... | ... | 0.5513 | 0 | 0.5513 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.035276 |
| 0.997718 | ... | ... | 0.5325 | 0 | 0.5325 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.036158 |
| 0.997718 | ... | ... | 0.5125 | 0 | 0.5125 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.043374 |
| 0.997718 | ... | ... | 0.4938 | 0 | 0.4938 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | -0.044505 |
| 0.997718 | ... | ... | 0.4738 | 0 | 0.4738 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.051781 |
| 0.997718 | ... | ... | 0.4550 | 0 | 0.4550 | 10380 | 0.0075 | 0 | 0.0075 | ... | ... | -0.053199 |
| 0.997718 | ... | ... | 0.4350 | 0 | 0.4350 | 10400 | 0.0088 | 0 | 0.0088 | ... | ... | -0.060642 |
| 0.997718 | ... | ... | 0.4163 | 0 | 0.4163 | 10420 | 0.0100 | 0 | 0.0100 | ... | ... | -0.0681 |
| 0.997718 | ... | ... | 0.3975 | 0 | 0.3975 | 10440 | 0.0113 | 0 | 0.0113 | ... | ... | -0.075624 |
| 0.997718 | ... | ... | 0.3788 | 0 | 0.3788 | 10460 | 0.0125 | 0 | 0.0125 | ... | ... | -0.08326 |
| 0.997718 | ... | ... | 0.3600 | 0 | 0.3600 | 10480 | 0.0138 | 0 | 0.0138 | ... | ... | -0.091054 |
| 0.997718 | ... | ... | 0.3425 | 0 | 0.3425 | 10500 | 0.0125 | -0.0025 | 0.0150 | 0.0125 | 0.0125 | -0.088628 |
| 0.997718 | ... | ... | 0.3238 | 0 | 0.3238 | 10520 | 0.0175 | 0 | 0.0175 | ... | ... | -0.112042 |
| 0.997718 | ... | ... | 0.3063 | 0 | 0.3063 | 10540 | 0.0200 | 0 | 0.0200 | ... | ... | -0.124972 |
| 0.997718 | ... | ... | 0.2900 | 0 | 0.2900 | 10560 | 0.0225 | 0 | 0.0225 | ... | ... | -0.137953 |
| 0.997718 | ... | ... | 0.2725 | 0 | 0.2725 | 10580 | 0.0263 | 0 | 0.0263 | ... | ... | -0.154988 |
| 0.997718 | ... | ... | 0.2563 | 0 | 0.2563 | 10600 | 0.0225 | -0.0075 | 0.0300 | 0.0300 | 0.0225 | -0.148142 |
| 0.997718 | ... | ... | 0.2413 | 0 | 0.2413 | 10620 | 0.0338 | 0 | 0.0338 | ... | ... | -0.188534 |
| 0.997718 | ... | ... | 0.2250 | 0 | 0.2250 | 10640 | 0.0388 | 0 | 0.0388 | ... | ... | -0.208389 |
| 0.997718 | ... | ... | 0.2100 | 0 | 0.2100 | 10660 | 0.0425 | 0 | 0.0425 | ... | ... | -0.225188 |
| 0.997718 | ... | ... | 0.1963 | 0 | 0.1963 | 10680 | 0.0488 | 0 | 0.0488 | ... | ... | -0.247435 |
| 0.997718 | ... | ... | 0.1813 | 0 | 0.1813 | 10700 | 0.0400 | -0.0150 | 0.0550 | 0.0400 | 0.0400 | -0.23812 |
| 0.997718 | ... | ... | 0.1688 | 0 | 0.1688 | 10720 | 0.0613 | 0 | 0.0613 | ... | ... | -0.290695 |
| 0.983647 | ... | ... | 0.1550 | 0 | 0.1550 | 10740 | 0.0675 | 0 | 0.0675 | ... | ... | -0.312106 |
| 0.868976 | ... | ... | 0.1425 | 0 | 0.1425 | 10760 | 0.0750 | 0 | 0.0750 | ... | ... | -0.335086 |
| 0.792323 | ... | ... | 0.1313 | 0 | 0.1313 | 10780 | 0.0838 | 0 | 0.0838 | ... | ... | -0.359076 |
| 0.731985 | ... | ... | 0.1200 | 0 | 0.1200 | 10800 | 0.0925 | 0 | 0.0925 | ... | ... | -0.382559 |
| 0.675816 | ... | ... | 0.1100 | 0 | 0.1100 | 10820 | 0.1025 | 0 | 0.1025 | ... | ... | -0.406472 |
| 0.625859 | ... | ... | 0.1000 | 0 | 0.1000 | 10840 | 0.1125 | 0 | 0.1125 | ... | ... | -0.429805 |
| 0.578187 | ... | ... | 0.0913 | 0 | 0.0913 | 10860 | 0.1238 | 0 | 0.1238 | ... | ... | -0.453042 |
| 0.533562 | ... | ... | 0.0838 | 0 | 0.0838 | 10880 | 0.1363 | 0 | 0.1363 | ... | ... | -0.47573 |
| 0.492408 | ... | ... | 0.0763 | 0 | 0.0763 | 10900 | 0.1488 | 0 | 0.1488 | ... | ... | -0.497565 |
| 0.453518 | ... | ... | 0.0688 | 0 | 0.0688 | 10920 | 0.1613 | 0 | 0.1613 | ... | ... | -0.518726 |
| 0.41737 | ... | ... | 0.0625 | 0 | 0.0625 | 10940 | 0.1750 | 0 | 0.1750 | ... | ... | -0.538911 |
| 0.382931 | ... | ... | 0.0563 | 0 | 0.0563 | 10960 | 0.1888 | 0 | 0.1888 | ... | ... | -0.558379 |
| 0.351868 | ... | ... | 0.0513 | 0 | 0.0513 | 10980 | 0.2025 | 0 | 0.2025 | ... | ... | -0.577262 |
| 0.322235 | ... | ... | 0.0463 | 0 | 0.0463 | 11000 | 0.2175 | 0 | 0.2175 | ... | ... | -0.594788 |
| 0.293556 | ... | ... | 0.0413 | 0 | 0.0413 | 11020 | 0.2325 | 0 | 0.2325 | ... | ... | -0.61168 |
| 0.265409 | ... | ... | 0.0363 | 0 | 0.0363 | 11040 | 0.2488 | 0 | 0.2488 | ... | ... | -0.626927 |
| 0.241378 | ... | ... | 0.0325 | 0 | 0.0325 | 11060 | 0.2650 | 0 | 0.2650 | ... | ... | -0.641515 |
| 0.217965 | ... | ... | 0.0288 | 0 | 0.0288 | 11080 | 0.2813 | 0 | 0.2813 | ... | ... | -0.655529 |
| 0.194888 | ... | ... | 0.0250 | 0 | 0.0250 | 11100 | 0.2975 | 0 | 0.2975 | ... | ... | -0.669043 |
| 0.176905 | ... | ... | 0.0225 | 0 | 0.0225 | 11120 | 0.3150 | 0 | 0.3150 | ... | ... | -0.68068 |
| 0.159464 | ... | ... | 0.0200 | 0 | 0.0200 | 11140 | 0.3325 | 0 | 0.3325 | ... | ... | -0.691799 |
| 0.14236 | ... | ... | 0.0175 | 0 | 0.0175 | 11160 | 0.3500 | 0 | 0.3500 | ... | ... | -0.702455 |
| 0.131285 | ... | ... | 0.0163 | 0 | 0.0163 | 11180 | 0.3675 | 0 | 0.3675 | ... | ... | -0.712698 |
| 0.114732 | ... | ... | 0.0138 | 0 | 0.0138 | 11200 | 0.3863 | 0 | 0.3863 | ... | ... | -0.720938 |
| 0.104467 | ... | ... | 0.0125 | 0 | 0.0125 | 11220 | 0.4050 | 0 | 0.4050 | ... | ... | -0.728774 |
| 0.094537 | ... | ... | 0.0113 | 0 | 0.0113 | 11240 | 0.4225 | 0 | 0.4225 | ... | ... | -0.737918 |
| 0.084862 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4425 | 0 | 0.4425 | ... | ... | -0.74338 |
| 0.075368 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4613 | 0 | 0.4613 | ... | ... | -0.750212 |
| 0.073012 | ... | ... | 0.0088 | 0 | 0.0088 | 11300 | 0.4800 | 0 | 0.4800 | ... | ... | -0.756766 |
| 0.063959 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.4988 | 0 | 0.4988 | ... | ... | -0.763064 |
| 0.062093 | ... | ... | 0.0075 | 0 | 0.0075 | 11340 | 0.5188 | 0 | 0.5188 | ... | ... | -0.767392 |
| 0.053324 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5375 | 0 | 0.5375 | ... | ... | -0.773224 |
| 0.043216 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.5775 | 0 | 0.5775 | ... | ... | -0.780825 |
| 0.031054 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.6750 | 0 | 0.6750 | ... | ... | -0.800366 |
| 0.027903 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 0.7750 | 0 | 0.7750 | ... | ... | -0.813389 |
| 0.018736 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.8738 | 0 | 0.8738 | ... | ... | -0.825806 |
| 0.01722 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.9738 | 0 | 0.9738 | ... | ... | -0.834914 |
| 0.015965 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0738 | 0 | 1.0738 | ... | ... | -0.842741 |
| 0.014911 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1738 | 0 | 1.1738 | ... | ... | -0.849551 |
| 0.014009 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2725 | 0 | 1.2725 | ... | ... | -0.85697 |
| 0.007639 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3725 | 0 | 1.3725 | ... | ... | -0.86225 |
| 0.007233 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4725 | 0 | 1.4725 | ... | ... | -0.866971 |
| 0.006874 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5725 | 0 | 1.5725 | ... | ... | -0.871222 |
| 0.006556 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6725 | 0 | 1.6725 | ... | ... | -0.875071 |
| 0.006272 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7725 | 0 | 1.7725 | ... | ... | -0.878578 |
| 0.006015 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8725 | 0 | 1.8725 | ... | ... | -0.881785 |
| 0.005783 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9725 | 0 | 1.9725 | ... | ... | -0.884732 |
| 0.005572 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0725 | 0 | 2.0725 | ... | ... | -0.88745 |
| 0.005377 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1725 | 0 | 2.1725 | ... | ... | -0.889965 |
| 0.0052 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2725 | 0 | 2.2725 | ... | ... | -0.8923 |
| 0.005037 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3725 | 0 | 2.3725 | ... | ... | -0.894474 |
| 0.004886 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4725 | 0 | 2.4725 | ... | ... | -0.896504 |
| 0.004745 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5725 | 0 | 2.5725 | ... | ... | -0.898404 |
| 0.004614 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6725 | 0 | 2.6725 | ... | ... | -0.900185 |
| 0.004493 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7725 | 0 | 2.7725 | ... | ... | -0.90186 |
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.