Markets - Grains
Underlying Price: 11.1350
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996797 | ... | ... | 3.7350 | 0 | 3.7350 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002434 |
| 0.996757 | ... | ... | 3.5350 | 0 | 3.5350 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002583 |
| 0.996717 | ... | ... | 3.3350 | 0 | 3.3350 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002747 |
| 0.996678 | ... | ... | 3.1350 | 0 | 3.1350 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002931 |
| 0.996658 | ... | ... | 3.0350 | 0 | 3.0350 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00303 |
| 0.996639 | ... | ... | 2.9350 | 0 | 2.9350 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003135 |
| 0.996619 | ... | ... | 2.8350 | 0 | 2.8350 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003246 |
| 0.9966 | ... | ... | 2.7350 | 0 | 2.7350 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003365 |
| 0.996581 | ... | ... | 2.6350 | 0 | 2.6350 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003491 |
| 0.996562 | ... | ... | 2.5350 | 0 | 2.5350 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003626 |
| 0.996543 | ... | ... | 2.4350 | 0 | 2.4350 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003771 |
| 0.996524 | ... | ... | 2.3350 | 0 | 2.3350 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003927 |
| 0.996505 | ... | ... | 2.2350 | 0 | 2.2350 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004095 |
| 0.996486 | ... | ... | 2.1350 | 0 | 2.1350 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004276 |
| 0.996467 | ... | ... | 2.0350 | 0 | 2.0350 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004473 |
| 0.996448 | ... | ... | 1.9350 | 0 | 1.9350 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004688 |
| 0.99643 | ... | ... | 1.8350 | 0 | 1.8350 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004923 |
| 0.992233 | ... | ... | 1.7363 | 0 | 1.7363 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005181 |
| 0.991959 | ... | ... | 1.6363 | 0 | 1.6363 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005468 |
| 0.991653 | ... | ... | 1.5363 | 0 | 1.5363 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005786 |
| 0.991311 | ... | ... | 1.4363 | 0 | 1.4363 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006144 |
| 0.990927 | ... | ... | 1.3363 | 0 | 1.3363 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006547 |
| 0.990488 | ... | ... | 1.2363 | 0 | 1.2363 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007008 |
| 0.989983 | ... | ... | 1.1363 | 0 | 1.1363 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007538 |
| 0.989394 | ... | ... | 1.0363 | 0 | 1.0363 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008157 |
| 0.988696 | ... | ... | 0.9363 | 0 | 0.9363 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008889 |
| 0.988379 | ... | ... | 0.8963 | 0 | 0.8963 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009222 |
| 0.988211 | ... | ... | 0.8763 | 0 | 0.8763 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009399 |
| 0.988036 | ... | ... | 0.8563 | 0 | 0.8563 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009581 |
| 0.987853 | ... | ... | 0.8363 | 0 | 0.8363 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009771 |
| 0.987663 | ... | ... | 0.8163 | 0 | 0.8163 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00997 |
| 0.987464 | ... | ... | 0.7963 | 0 | 0.7963 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010178 |
| 0.987257 | ... | ... | 0.7763 | 0 | 0.7763 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010396 |
| 0.987041 | ... | ... | 0.7563 | 0 | 0.7563 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010623 |
| 0.986815 | ... | ... | 0.7363 | 0 | 0.7363 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01086 |
| 0.986577 | ... | ... | 0.7163 | 0 | 0.7163 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011108 |
| 0.986326 | ... | ... | 0.6963 | 0 | 0.6963 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011368 |
| 0.986062 | ... | ... | 0.6763 | 0 | 0.6763 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011643 |
| 0.985784 | ... | ... | 0.6563 | 0 | 0.6563 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011933 |
| 0.985493 | ... | ... | 0.6363 | 0 | 0.6363 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012239 |
| 0.985185 | ... | ... | 0.6163 | 0 | 0.6163 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012559 |
| 0.98486 | ... | ... | 0.5963 | 0 | 0.5963 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012898 |
| 0.984513 | ... | ... | 0.5763 | 0 | 0.5763 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013258 |
| 0.984144 | ... | ... | 0.5563 | 0 | 0.5563 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013642 |
| 0.983751 | ... | ... | 0.5363 | 0 | 0.5363 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01405 |
| 0.983335 | ... | ... | 0.5163 | 0 | 0.5163 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014482 |
| 0.982889 | ... | ... | 0.4963 | 0 | 0.4963 | 10640 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014944 |
| 0.982409 | ... | ... | 0.4763 | 0 | 0.4763 | 10660 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015443 |
| 0.981891 | ... | ... | 0.4563 | 0 | 0.4563 | 10680 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015979 |
| 0.981335 | ... | ... | 0.4363 | 0 | 0.4363 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016552 |
| 0.980735 | ... | ... | 0.4163 | 0 | 0.4163 | 10720 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017174 |
| 0.98008 | ... | ... | 0.3963 | 0 | 0.3963 | 10740 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017854 |
| 0.979364 | ... | ... | 0.3763 | 0 | 0.3763 | 10760 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018588 |
| 0.978583 | ... | ... | 0.3563 | 0 | 0.3563 | 10780 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019393 |
| 0.977723 | ... | ... | 0.3363 | 0 | 0.3363 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020284 |
| 0.963028 | ... | ... | 0.3175 | 0 | 0.3175 | 10820 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035321 |
| 0.961325 | ... | ... | 0.2975 | 0 | 0.2975 | 10840 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037052 |
| 0.946916 | ... | ... | 0.2788 | 0 | 0.2788 | 10860 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051665 |
| 0.932769 | ... | ... | 0.2600 | 0 | 0.2600 | 10880 | 0.0050 | 0 | 0.0050 | ... | ... | -0.06596 |
| 0.918457 | ... | ... | 0.2413 | 0 | 0.2413 | 10900 | 0.0063 | 0 | 0.0063 | ... | ... | -0.080387 |
| 0.903663 | ... | ... | 0.2225 | 0 | 0.2225 | 10920 | 0.0075 | 0 | 0.0075 | ... | ... | -0.09528 |
| 0.879187 | ... | ... | 0.2050 | 0 | 0.2050 | 10940 | 0.0100 | 0 | 0.0100 | ... | ... | -0.119882 |
| 0.854766 | ... | ... | 0.1875 | 0 | 0.1875 | 10960 | 0.0125 | 0 | 0.0125 | ... | ... | -0.144404 |
| 0.82974 | ... | ... | 0.1700 | 0 | 0.1700 | 10980 | 0.0150 | 0 | 0.0150 | ... | ... | -0.169511 |
| 0.797122 | ... | ... | 0.1538 | 0 | 0.1538 | 11000 | 0.0188 | 0 | 0.0188 | ... | ... | -0.202213 |
| 0.75866 | ... | ... | 0.1388 | 0 | 0.1388 | 11020 | 0.0238 | 0 | 0.0238 | ... | ... | -0.240753 |
| 0.716115 | ... | ... | 0.1250 | 0 | 0.1250 | 11040 | 0.0300 | 0 | 0.0300 | ... | ... | -0.283363 |
| 0.674292 | ... | ... | 0.1113 | 0 | 0.1113 | 11060 | 0.0363 | 0 | 0.0363 | ... | ... | -0.325233 |
| 0.629587 | ... | ... | 0.0988 | 0 | 0.0988 | 11080 | 0.0438 | 0 | 0.0438 | ... | ... | -0.369975 |
| 0.583409 | ... | ... | 0.0875 | 0 | 0.0875 | 11100 | 0.0525 | 0 | 0.0525 | ... | ... | -0.416177 |
| 0.537082 | ... | ... | 0.0775 | 0 | 0.0775 | 11120 | 0.0625 | 0 | 0.0625 | ... | ... | -0.462518 |
| 0.491579 | ... | ... | 0.0675 | 0 | 0.0675 | 11140 | 0.0725 | 0 | 0.0725 | ... | ... | -0.508023 |
| 0.446763 | ... | ... | 0.0588 | 0 | 0.0588 | 11160 | 0.0838 | 0 | 0.0838 | ... | ... | -0.552831 |
| 0.403865 | ... | ... | 0.0513 | 0 | 0.0513 | 11180 | 0.0963 | 0 | 0.0963 | ... | ... | -0.595712 |
| 0.361525 | ... | ... | 0.0438 | 0 | 0.0438 | 11200 | 0.1088 | 0 | 0.1088 | ... | ... | -0.638024 |
| 0.322055 | ... | ... | 0.0375 | 0 | 0.0375 | 11220 | 0.1225 | 0 | 0.1225 | ... | ... | -0.677458 |
| 0.286705 | ... | ... | 0.0325 | 0 | 0.0325 | 11240 | 0.1375 | 0 | 0.1375 | ... | ... | -0.712765 |
| 0.252052 | ... | ... | 0.0275 | 0 | 0.0275 | 11260 | 0.1525 | 0 | 0.1525 | ... | ... | -0.747365 |
| 0.222654 | ... | ... | 0.0238 | 0 | 0.0238 | 11280 | 0.1688 | 0 | 0.1688 | ... | ... | -0.776707 |
| 0.193883 | ... | ... | 0.0200 | 0 | 0.0200 | 11300 | 0.1850 | 0 | 0.1850 | ... | ... | -0.805412 |
| 0.171596 | ... | ... | 0.0175 | 0 | 0.0175 | 11320 | 0.2025 | 0 | 0.2025 | ... | ... | -0.827638 |
| 0.15006 | ... | ... | 0.0150 | 0 | 0.0150 | 11340 | 0.2200 | 0 | 0.2200 | ... | ... | -0.849102 |
| 0.128922 | ... | ... | 0.0125 | 0 | 0.0125 | 11360 | 0.2375 | 0 | 0.2375 | ... | ... | -0.870155 |
| 0.115598 | ... | ... | 0.0113 | 0 | 0.0113 | 11380 | 0.2563 | 0 | 0.2563 | ... | ... | -0.883418 |
| 0.102928 | ... | ... | 0.0100 | 0 | 0.0100 | 11400 | 0.2738 | 0 | 0.2738 | ... | ... | -0.90405 |
| 0.090761 | ... | ... | 0.0088 | 0 | 0.0088 | 11420 | 0.2938 | 0 | 0.2938 | ... | ... | -0.90811 |
| 0.078952 | ... | ... | 0.0075 | 0 | 0.0075 | 11440 | 0.3125 | 0 | 0.3125 | ... | ... | -0.919833 |
| 0.067345 | ... | ... | 0.0063 | 0 | 0.0063 | 11460 | 0.3313 | 0 | 0.3313 | ... | ... | -0.931343 |
| 0.064804 | ... | ... | 0.0063 | 0 | 0.0063 | 11480 | 0.3513 | 0 | 0.3513 | ... | ... | -0.933856 |
| 0.05373 | ... | ... | 0.0050 | 0 | 0.0050 | 11500 | 0.3700 | 0 | 0.3700 | ... | ... | -0.944811 |
| 0.051856 | ... | ... | 0.0050 | 0 | 0.0050 | 11520 | 0.3900 | 0 | 0.3900 | ... | ... | -0.946661 |
| 0.040999 | ... | ... | 0.0038 | 0 | 0.0038 | 11540 | 0.4088 | 0 | 0.4088 | ... | ... | -0.957367 |
| 0.039664 | ... | ... | 0.0038 | 0 | 0.0038 | 11560 | 0.4288 | 0 | 0.4288 | ... | ... | -0.958679 |
| 0.038428 | ... | ... | 0.0038 | 0 | 0.0038 | 11580 | 0.4488 | 0 | 0.4488 | ... | ... | -0.959893 |
| 0.027771 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.4675 | 0 | 0.4675 | ... | ... | -0.970336 |
| 0.026951 | ... | ... | 0.0025 | 0 | 0.0025 | 11620 | 0.4875 | 0 | 0.4875 | ... | ... | -0.971136 |
| 0.026184 | ... | ... | 0.0025 | 0 | 0.0025 | 11640 | 0.5075 | 0 | 0.5075 | ... | ... | -0.97188 |
| 0.025466 | ... | ... | 0.0025 | 0 | 0.0025 | 11660 | 0.5275 | 0 | 0.5275 | ... | ... | -0.972576 |
| 0.024794 | ... | ... | 0.0025 | 0 | 0.0025 | 11680 | 0.5463 | 0 | 0.5463 | ... | ... | -0.98303 |
| 0.024163 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.5663 | 0 | 0.5663 | ... | ... | -0.9834 |
| 0.012628 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.6663 | 0 | 0.6663 | ... | ... | -0.984942 |
| 0.011373 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.7663 | 0 | 0.7663 | ... | ... | -0.986119 |
| 0.010374 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8663 | 0 | 0.8663 | ... | ... | -0.987047 |
| 0.009557 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9663 | 0 | 0.9663 | ... | ... | -0.987795 |
| 0.00888 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0663 | 0 | 1.0663 | ... | ... | -0.988414 |
| 0.008304 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1663 | 0 | 1.1663 | ... | ... | -0.988934 |
| 0.007811 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2663 | 0 | 1.2663 | ... | ... | -0.989375 |
| 0.007381 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3663 | 0 | 1.3663 | ... | ... | -0.989755 |
| 0.007005 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4663 | 0 | 1.4663 | ... | ... | -0.990085 |
| 0.006671 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5663 | 0 | 1.5663 | ... | ... | -0.990375 |
| 0.006374 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6663 | 0 | 1.6663 | ... | ... | -0.990631 |
| 0.006106 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7663 | 0 | 1.7663 | ... | ... | -0.990858 |
| 0.005864 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8650 | 0 | 1.8650 | ... | ... | -0.99578 |
| 0.005645 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9650 | 0 | 1.9650 | ... | ... | -0.995764 |
| 0.005444 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0650 | 0 | 2.0650 | ... | ... | -0.995747 |
| 0.00526 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1650 | 0 | 2.1650 | ... | ... | -0.995731 |
| 0.005092 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2650 | 0 | 2.2650 | ... | ... | -0.995714 |
| 0.004936 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3650 | 0 | 2.3650 | ... | ... | -0.995698 |
| 0.00479 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4650 | 0 | 2.4650 | ... | ... | -0.995681 |
| 0.004655 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.5650 | 0 | 2.5650 | ... | ... | -0.995665 |
| 0.004531 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.6650 | 0 | 2.6650 | ... | ... | -0.995649 |
| 0.004414 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.7650 | 0 | 2.7650 | ... | ... | -0.995632 |
| 0.004304 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.8650 | 0 | 2.8650 | ... | ... | -0.995616 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.