Markets - Grains
Underlying Price: 11.1150
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97753 | ... | ... | 3.7625 | -0.0275 | 3.7350 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002447 |
| 0.976313 | ... | ... | 3.5625 | -0.0275 | 3.5350 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002597 |
| 0.974983 | ... | ... | 3.3625 | -0.0275 | 3.3350 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002764 |
| 0.973522 | ... | ... | 3.1625 | -0.0275 | 3.1350 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002949 |
| 0.972735 | ... | ... | 3.0625 | -0.0275 | 3.0350 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003049 |
| 0.971905 | ... | ... | 2.9625 | -0.0275 | 2.9350 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003155 |
| 0.971029 | ... | ... | 2.8625 | -0.0275 | 2.8350 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003268 |
| 0.970103 | ... | ... | 2.7625 | -0.0275 | 2.7350 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003388 |
| 0.969122 | ... | ... | 2.6625 | -0.0275 | 2.6350 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003517 |
| 0.968079 | ... | ... | 2.5625 | -0.0275 | 2.5350 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003654 |
| 0.966969 | ... | ... | 2.4625 | -0.0275 | 2.4350 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003801 |
| 0.965784 | ... | ... | 2.3625 | -0.0275 | 2.3350 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003959 |
| 0.964515 | ... | ... | 2.2625 | -0.0275 | 2.2350 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004129 |
| 0.963152 | ... | ... | 2.1625 | -0.0275 | 2.1350 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004313 |
| 0.961683 | ... | ... | 2.0625 | -0.0275 | 2.0350 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004514 |
| 0.960095 | ... | ... | 1.9625 | -0.0275 | 1.9350 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004733 |
| 0.958371 | ... | ... | 1.8625 | -0.0275 | 1.8350 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004971 |
| 0.95471 | ... | ... | 1.7625 | -0.0263 | 1.7363 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005236 |
| 0.952571 | ... | ... | 1.6625 | -0.0263 | 1.6363 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005528 |
| 0.950214 | ... | ... | 1.5638 | -0.0275 | 1.5363 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005854 |
| 0.947603 | ... | ... | 1.4638 | -0.0275 | 1.4363 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00622 |
| 0.944688 | ... | ... | 1.3638 | -0.0275 | 1.3363 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006634 |
| 0.941409 | ... | ... | 1.2638 | -0.0275 | 1.2363 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007107 |
| 0.937687 | ... | ... | 1.1638 | -0.0275 | 1.1363 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007653 |
| 0.933415 | ... | ... | 1.0638 | -0.0275 | 1.0363 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008293 |
| 0.92845 | ... | ... | 0.9638 | -0.0275 | 0.9363 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009052 |
| 0.926228 | ... | ... | 0.9238 | -0.0275 | 0.8963 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009398 |
| 0.925058 | ... | ... | 0.9038 | -0.0275 | 0.8763 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00958 |
| 0.923847 | ... | ... | 0.8838 | -0.0275 | 0.8563 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00977 |
| 0.922591 | ... | ... | 0.8638 | -0.0275 | 0.8363 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009969 |
| 0.921288 | ... | ... | 0.8438 | -0.0275 | 0.8163 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010177 |
| 0.919936 | ... | ... | 0.8238 | -0.0275 | 0.7963 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010395 |
| 0.91853 | ... | ... | 0.8038 | -0.0275 | 0.7763 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010623 |
| 0.917068 | ... | ... | 0.7838 | -0.0275 | 0.7563 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01086 |
| 0.915545 | ... | ... | 0.7638 | -0.0275 | 0.7363 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011107 |
| 0.913958 | ... | ... | 0.7438 | -0.0275 | 0.7163 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011367 |
| 0.912303 | ... | ... | 0.7238 | -0.0275 | 0.6963 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011643 |
| 0.910572 | ... | ... | 0.7038 | -0.0275 | 0.6763 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011933 |
| 0.908763 | ... | ... | 0.6838 | -0.0275 | 0.6563 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012238 |
| 0.906869 | ... | ... | 0.6638 | -0.0275 | 0.6363 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012559 |
| 0.904883 | ... | ... | 0.6438 | -0.0275 | 0.6163 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012897 |
| 0.902796 | ... | ... | 0.6238 | -0.0275 | 0.5963 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013258 |
| 0.9006 | ... | ... | 0.6038 | -0.0275 | 0.5763 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013642 |
| 0.898289 | ... | ... | 0.5838 | -0.0275 | 0.5563 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014049 |
| 0.89585 | ... | ... | 0.5638 | -0.0275 | 0.5363 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014482 |
| 0.89327 | ... | ... | 0.5438 | -0.0275 | 0.5163 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014944 |
| 0.890536 | ... | ... | 0.5238 | -0.0275 | 0.4963 | 10640 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015443 |
| 0.887635 | ... | ... | 0.5038 | -0.0275 | 0.4763 | 10660 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015978 |
| 0.884548 | ... | ... | 0.4838 | -0.0275 | 0.4563 | 10680 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016552 |
| 0.881251 | ... | ... | 0.4638 | -0.0275 | 0.4363 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017174 |
| 0.877728 | ... | ... | 0.4438 | -0.0275 | 0.4163 | 10720 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017853 |
| 0.873947 | ... | ... | 0.4238 | -0.0275 | 0.3963 | 10740 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018588 |
| 0.869873 | ... | ... | 0.4050 | -0.0288 | 0.3763 | 10760 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019393 |
| 0.865477 | ... | ... | 0.3850 | -0.0288 | 0.3563 | 10780 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020284 |
| 0.860704 | ... | ... | 0.3650 | -0.0288 | 0.3363 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021264 |
| 0.851052 | ... | ... | 0.3463 | -0.0288 | 0.3175 | 10820 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037052 |
| 0.845248 | ... | ... | 0.3275 | -0.0300 | 0.2975 | 10840 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038986 |
| 0.834364 | ... | ... | 0.3088 | -0.0300 | 0.2788 | 10860 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054446 |
| 0.822751 | ... | ... | 0.2900 | -0.0300 | 0.2600 | 10880 | 0.0050 | 0 | 0.0050 | ... | ... | -0.069661 |
| 0.810282 | ... | ... | 0.2413 | 0 | 0.2413 | 10900 | 0.0063 | 0 | 0.0063 | ... | ... | -0.085126 |
| 0.796797 | ... | ... | 0.2225 | 0 | 0.2225 | 10920 | 0.0075 | 0 | 0.0075 | ... | ... | -0.101218 |
| 0.778033 | ... | ... | 0.2050 | 0 | 0.2050 | 10940 | 0.0100 | 0 | 0.0100 | ... | ... | -0.127665 |
| 0.758126 | ... | ... | 0.1875 | 0 | 0.1875 | 10960 | 0.0125 | 0 | 0.0125 | ... | ... | -0.154283 |
| 0.736775 | ... | ... | 0.1700 | 0 | 0.1700 | 10980 | 0.0150 | 0 | 0.0150 | ... | ... | -0.181851 |
| 0.710399 | ... | ... | 0.1538 | 0 | 0.1538 | 11000 | 0.0188 | 0 | 0.0188 | ... | ... | -0.217741 |
| 0.679653 | ... | ... | 0.1388 | 0 | 0.1388 | 11020 | 0.0238 | 0 | 0.0238 | ... | ... | -0.260137 |
| 0.645426 | ... | ... | 0.1250 | 0 | 0.1250 | 11040 | 0.0300 | 0 | 0.0300 | ... | ... | -0.307172 |
| 0.610314 | ... | ... | 0.1113 | 0 | 0.1113 | 11060 | 0.0363 | 0 | 0.0363 | ... | ... | -0.354169 |
| 0.572601 | ... | ... | 0.0988 | 0 | 0.0988 | 11080 | 0.0438 | 0 | 0.0438 | ... | ... | -0.404707 |
| 0.533309 | 0.0900 | 0.0863 | 0.1138 | -0.0263 | 0.0875 | 11100 | 0.0525 | 0 | 0.0525 | ... | ... | -0.457279 |
| 0.493504 | ... | ... | 0.0775 | 0 | 0.0775 | 11120 | 0.0625 | 0 | 0.0625 | ... | ... | -0.510415 |
| 0.453423 | ... | ... | 0.0675 | 0 | 0.0675 | 11140 | 0.0725 | 0 | 0.0725 | ... | ... | -0.564121 |
| 0.413735 | ... | ... | 0.0588 | 0 | 0.0588 | 11160 | 0.0838 | 0 | 0.0838 | ... | ... | -0.617749 |
| 0.375543 | ... | ... | 0.0513 | 0 | 0.0513 | 11180 | 0.0963 | 0 | 0.0963 | ... | ... | -0.669798 |
| 0.33722 | ... | ... | 0.0438 | 0 | 0.0438 | 11200 | 0.1088 | 0 | 0.1088 | ... | ... | -0.723895 |
| 0.301398 | ... | ... | 0.0375 | 0 | 0.0375 | 11220 | 0.1225 | 0 | 0.1225 | ... | ... | -0.775822 |
| 0.269252 | ... | ... | 0.0325 | 0 | 0.0325 | 11240 | 0.1375 | 0 | 0.1375 | ... | ... | -0.823641 |
| 0.237362 | ... | ... | 0.0275 | 0 | 0.0275 | 11260 | 0.1525 | 0 | 0.1525 | ... | ... | -0.876156 |
| 0.210311 | ... | ... | 0.0238 | 0 | 0.0238 | 11280 | 0.1688 | 0 | 0.1688 | ... | ... | -0.924633 |
| 0.183583 | ... | ... | 0.0200 | 0 | 0.0200 | 11300 | 0.1850 | 0 | 0.1850 | ... | ... | -0.996916 |
| 0.162924 | ... | ... | 0.0175 | 0 | 0.0175 | 11320 | 0.2025 | 0 | 0.2025 | ... | ... | -0.999702 |
| 0.142815 | ... | ... | 0.0150 | 0 | 0.0150 | 11340 | 0.2200 | 0 | 0.2200 | ... | ... | -0.999702 |
| 0.122936 | ... | ... | 0.0125 | 0 | 0.0125 | 11360 | 0.2375 | 0 | 0.2375 | ... | ... | -0.999702 |
| 0.110487 | ... | ... | 0.0113 | 0 | 0.0113 | 11380 | 0.2563 | 0 | 0.2563 | ... | ... | -0.999702 |
| 0.098586 | ... | ... | 0.0100 | 0 | 0.0100 | 11400 | 0.2738 | 0 | 0.2738 | ... | ... | -0.999702 |
| 0.087092 | ... | ... | 0.0088 | 0 | 0.0088 | 11420 | 0.2938 | 0 | 0.2938 | ... | ... | -0.999702 |
| 0.075875 | ... | ... | 0.0075 | 0 | 0.0075 | 11440 | 0.3125 | 0 | 0.3125 | ... | ... | -0.999702 |
| 0.064808 | ... | ... | 0.0063 | 0 | 0.0063 | 11460 | 0.3313 | 0.0213 | 0.3100 | ... | ... | -0.999702 |
| 0.062487 | ... | ... | 0.0063 | 0 | 0.0063 | 11480 | 0.3513 | 0.0225 | 0.3288 | ... | ... | -0.999702 |
| 0.05186 | ... | ... | 0.0050 | 0 | 0.0050 | 11500 | 0.3700 | 0.0225 | 0.3475 | ... | ... | -0.999702 |
| 0.050137 | ... | ... | 0.0050 | 0 | 0.0050 | 11520 | 0.3900 | 0.0238 | 0.3663 | ... | ... | -0.999702 |
| 0.039667 | ... | ... | 0.0038 | 0 | 0.0038 | 11540 | 0.4088 | 0.0238 | 0.3850 | ... | ... | -0.999702 |
| 0.03843 | ... | ... | 0.0038 | 0 | 0.0038 | 11560 | 0.4288 | 0.0238 | 0.4050 | ... | ... | -0.999702 |
| 0.037282 | ... | ... | 0.0038 | 0 | 0.0038 | 11580 | 0.4488 | 0.0250 | 0.4238 | ... | ... | -0.999702 |
| 0.026953 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.4675 | 0.0238 | 0.4438 | ... | ... | -0.999702 |
| 0.026186 | ... | ... | 0.0025 | 0 | 0.0025 | 11620 | 0.4875 | 0.0250 | 0.4625 | ... | ... | -0.999702 |
| 0.025468 | ... | ... | 0.0025 | 0 | 0.0025 | 11640 | 0.5075 | 0.0250 | 0.4825 | ... | ... | -0.999702 |
| 0.024796 | ... | ... | 0.0025 | 0 | 0.0025 | 11660 | 0.5275 | ... | ... | ... | ... | -0.999702 |
| 0.024165 | ... | ... | 0.0025 | 0 | 0.0025 | 11680 | 0.5463 | ... | ... | ... | ... | -0.999702 |
| 0.023569 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.5663 | 0.0250 | 0.5413 | ... | ... | -0.999702 |
| 0.012351 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.6663 | 0.0263 | 0.6400 | ... | ... | -0.999702 |
| 0.011155 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.7663 | 0.0263 | 0.7400 | ... | ... | -0.999702 |
| 0.010199 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8663 | 0.0275 | 0.8388 | ... | ... | -0.999702 |
| 0.009413 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9663 | 0.0275 | 0.9388 | ... | ... | -0.999702 |
| 0.008758 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0663 | 0.0275 | 1.0388 | ... | ... | -0.999702 |
| 0.0082 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1663 | 0.0275 | 1.1388 | ... | ... | -0.999702 |
| 0.007721 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2663 | 0.0275 | 1.2388 | ... | ... | -0.999702 |
| 0.007303 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3663 | 0.0275 | 1.3388 | ... | ... | -0.999702 |
| 0.006936 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4663 | 0.0275 | 1.4388 | ... | ... | -0.999702 |
| 0.00661 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5663 | 0.0275 | 1.5388 | ... | ... | -0.999702 |
| 0.006319 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6663 | 0.0288 | 1.6375 | ... | ... | -0.999702 |
| 0.006056 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7663 | 0.0288 | 1.7375 | ... | ... | -0.999702 |
| 0.00582 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8650 | 0.0275 | 1.8375 | ... | ... | -0.999702 |
| 0.005605 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9650 | 0.0275 | 1.9375 | ... | ... | -0.999702 |
| 0.005407 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0650 | 0.0275 | 2.0375 | ... | ... | -0.999702 |
| 0.005226 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1650 | 0.0275 | 2.1375 | ... | ... | -0.999702 |
| 0.005061 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2650 | 0.0275 | 2.2375 | ... | ... | -0.999702 |
| 0.004907 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3650 | 0.0275 | 2.3375 | ... | ... | -0.999702 |
| 0.004764 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4650 | 0.0275 | 2.4375 | ... | ... | -0.999702 |
| 0.004631 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.5650 | 0.0275 | 2.5375 | ... | ... | -0.999702 |
| 0.004508 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.6650 | 0.0275 | 2.6375 | ... | ... | -0.999702 |
| 0.004392 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.7650 | ... | ... | ... | ... | -0.999702 |
| 0.004283 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.8650 | ... | ... | ... | ... | -0.999702 |
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.