Markets - Grains
Underlying Price: 11.1625
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994277 | ... | ... | 3.7050 | 0.0575 | 3.7625 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002415 |
| 0.994205 | ... | ... | 3.5050 | 0.0575 | 3.5625 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002563 |
| 0.994134 | ... | ... | 3.3050 | 0.0575 | 3.3625 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002725 |
| 0.994064 | ... | ... | 3.1050 | 0.0575 | 3.1625 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002905 |
| 0.994029 | ... | ... | 3.0050 | 0.0575 | 3.0625 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003003 |
| 0.993994 | ... | ... | 2.9050 | 0.0575 | 2.9625 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003106 |
| 0.993959 | ... | ... | 2.8050 | 0.0575 | 2.8625 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003216 |
| 0.993924 | ... | ... | 2.7050 | 0.0575 | 2.7625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003333 |
| 0.99389 | ... | ... | 2.6050 | 0.0575 | 2.6625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003457 |
| 0.993856 | ... | ... | 2.5050 | 0.0575 | 2.5625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00359 |
| 0.993822 | ... | ... | 2.4050 | 0.0575 | 2.4625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003732 |
| 0.993788 | ... | ... | 2.3050 | 0.0575 | 2.3625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003884 |
| 0.993754 | ... | ... | 2.2050 | 0.0575 | 2.2625 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004049 |
| 0.99372 | ... | ... | 2.1050 | 0.0575 | 2.1625 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004225 |
| 0.993687 | ... | ... | 2.0050 | 0.0575 | 2.0625 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004418 |
| 0.993653 | ... | ... | 1.9050 | 0.0575 | 1.9625 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004628 |
| 0.99362 | ... | ... | 1.8050 | 0.0575 | 1.8625 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004857 |
| 0.993587 | ... | ... | 1.7050 | 0.0575 | 1.7625 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005108 |
| 0.993554 | ... | ... | 1.6050 | 0.0575 | 1.6625 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005388 |
| 0.989337 | ... | ... | 1.5050 | 0.0588 | 1.5638 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005696 |
| 0.989015 | ... | ... | 1.4063 | 0.0575 | 1.4638 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006042 |
| 0.988652 | ... | ... | 1.3063 | 0.0575 | 1.3638 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006432 |
| 0.988242 | ... | ... | 1.2063 | 0.0575 | 1.2638 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006875 |
| 0.987772 | ... | ... | 1.1063 | 0.0575 | 1.1638 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007385 |
| 0.987227 | ... | ... | 1.0063 | 0.0575 | 1.0638 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007977 |
| 0.986586 | ... | ... | 0.9063 | 0.0575 | 0.9638 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008674 |
| 0.986296 | ... | ... | 0.8663 | 0.0575 | 0.9238 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008991 |
| 0.986142 | ... | ... | 0.8463 | 0.0575 | 0.9038 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009158 |
| 0.985982 | ... | ... | 0.8263 | 0.0575 | 0.8838 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009332 |
| 0.985816 | ... | ... | 0.8063 | 0.0575 | 0.8638 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009512 |
| 0.985643 | ... | ... | 0.7863 | 0.0575 | 0.8438 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009699 |
| 0.985462 | ... | ... | 0.7663 | 0.0575 | 0.8238 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009894 |
| 0.985274 | ... | ... | 0.7463 | 0.0575 | 0.8038 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010099 |
| 0.985078 | ... | ... | 0.7263 | 0.0575 | 0.7838 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010313 |
| 0.984873 | ... | ... | 0.7063 | 0.0575 | 0.7638 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010537 |
| 0.984659 | ... | ... | 0.6863 | 0.0575 | 0.7438 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01077 |
| 0.984433 | ... | ... | 0.6663 | 0.0575 | 0.7238 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011014 |
| 0.984196 | ... | ... | 0.6463 | 0.0575 | 0.7038 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011269 |
| 0.983946 | ... | ... | 0.6263 | 0.0575 | 0.6838 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011538 |
| 0.983683 | ... | ... | 0.6063 | 0.0575 | 0.6638 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011823 |
| 0.983406 | ... | ... | 0.5863 | 0.0575 | 0.6438 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012122 |
| 0.983116 | ... | ... | 0.5663 | 0.0575 | 0.6238 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012437 |
| 0.982808 | ... | ... | 0.5463 | 0.0575 | 0.6038 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012768 |
| 0.982482 | ... | ... | 0.5263 | 0.0575 | 0.5838 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01312 |
| 0.982134 | ... | ... | 0.5063 | 0.0575 | 0.5638 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013495 |
| 0.981763 | ... | ... | 0.4863 | 0.0575 | 0.5438 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013895 |
| 0.981367 | ... | ... | 0.4663 | 0.0575 | 0.5238 | 10640 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014316 |
| 0.980946 | ... | ... | 0.4463 | 0.0575 | 0.5038 | 10660 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014767 |
| 0.980495 | ... | ... | 0.4263 | 0.0575 | 0.4838 | 10680 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015252 |
| 0.98001 | ... | ... | 0.4063 | 0.0575 | 0.4638 | 10700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.015774 |
| 0.979484 | ... | ... | 0.3875 | 0.0563 | 0.4438 | 10720 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.016331 |
| 0.978916 | ... | ... | 0.3675 | 0.0563 | 0.4238 | 10740 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.016934 |
| 0.967056 | ... | ... | 0.3488 | 0.0563 | 0.4050 | 10760 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.029455 |
| 0.965954 | ... | ... | 0.3288 | 0.0563 | 0.3850 | 10780 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.030598 |
| 0.964752 | 0.3500 | 0.3500 | 0.3100 | 0.0550 | 0.3650 | 10800 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.042477 |
| 0.952752 | ... | ... | 0.2913 | 0.0550 | 0.3463 | 10820 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.044241 |
| 0.941081 | ... | ... | 0.2725 | 0.0550 | 0.3275 | 10840 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.056197 |
| 0.929444 | ... | ... | 0.2550 | 0.0538 | 0.3088 | 10860 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.068058 |
| 0.917635 | ... | ... | 0.2363 | 0.0538 | 0.2900 | 10880 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.080057 |
| 0.905472 | ... | ... | 0.2188 | 0.0525 | 0.2713 | 10900 | 0.0088 | -0.0050 | 0.0138 | ... | ... | -0.092381 |
| 0.892806 | ... | ... | 0.2025 | 0.0500 | 0.2525 | 10920 | 0.0100 | -0.0075 | 0.0175 | ... | ... | -0.105192 |
| 0.872166 | ... | ... | 0.1863 | 0.0488 | 0.2350 | 10940 | 0.0125 | -0.0088 | 0.0213 | 0.0163 | 0.0163 | -0.126029 |
| 0.851403 | ... | ... | 0.1700 | 0.0475 | 0.2175 | 10960 | 0.0150 | -0.0100 | 0.0250 | ... | ... | -0.146954 |
| 0.830128 | ... | ... | 0.1550 | 0.0450 | 0.2000 | 10980 | 0.0175 | -0.0125 | 0.0300 | ... | ... | -0.168368 |
| 0.802469 | 0.1800 | 0.1800 | 0.1413 | 0.0425 | 0.1838 | 11000 | 0.0213 | -0.0150 | 0.0363 | 0.0263 | 0.0263 | -0.196175 |
| 0.774505 | ... | ... | 0.1275 | 0.0400 | 0.1675 | 11020 | 0.0250 | -0.0188 | 0.0438 | ... | ... | -0.22426 |
| 0.737456 | ... | ... | 0.1163 | 0.0375 | 0.1538 | 11040 | 0.0313 | -0.0200 | 0.0513 | ... | ... | -0.261437 |
| 0.704747 | ... | ... | 0.1038 | 0.0350 | 0.1388 | 11060 | 0.0363 | -0.0225 | 0.0588 | ... | ... | -0.294235 |
| 0.665599 | ... | ... | 0.0938 | 0.0325 | 0.1263 | 11080 | 0.0438 | -0.0250 | 0.0688 | ... | ... | -0.333466 |
| 0.627206 | 0.1063 | 0.1063 | 0.0838 | 0.0300 | 0.1138 | 11100 | 0.0513 | -0.0275 | 0.0788 | ... | ... | -0.371919 |
| 0.587425 | ... | ... | 0.0750 | 0.0275 | 0.1025 | 11120 | 0.0600 | -0.0300 | 0.0900 | ... | ... | -0.411743 |
| 0.547376 | ... | ... | 0.0663 | 0.0263 | 0.0925 | 11140 | 0.0700 | -0.0313 | 0.1013 | ... | ... | -0.451817 |
| 0.50813 | ... | ... | 0.0588 | 0.0238 | 0.0825 | 11160 | 0.0800 | -0.0338 | 0.1138 | ... | ... | -0.491073 |
| 0.469479 | ... | ... | 0.0525 | 0.0213 | 0.0738 | 11180 | 0.0913 | -0.0363 | 0.1275 | ... | ... | -0.529717 |
| 0.431293 | ... | ... | 0.0463 | 0.0188 | 0.0650 | 11200 | 0.1025 | -0.0388 | 0.1413 | ... | ... | -0.567882 |
| 0.394591 | ... | ... | 0.0413 | 0.0163 | 0.0575 | 11220 | 0.1150 | -0.0413 | 0.1563 | ... | ... | -0.604549 |
| 0.360376 | ... | ... | 0.0363 | 0.0150 | 0.0513 | 11240 | 0.1288 | -0.0425 | 0.1713 | ... | ... | -0.638716 |
| 0.326865 | ... | ... | 0.0325 | 0.0125 | 0.0450 | 11260 | 0.1425 | -0.0438 | 0.1863 | ... | ... | -0.672167 |
| 0.296739 | ... | ... | 0.0288 | 0.0113 | 0.0400 | 11280 | 0.1575 | -0.0450 | 0.2025 | ... | ... | -0.702224 |
| 0.267259 | ... | ... | 0.0250 | 0.0100 | 0.0350 | 11300 | 0.1725 | -0.0475 | 0.2200 | ... | ... | -0.731621 |
| 0.242104 | ... | ... | 0.0225 | 0.0088 | 0.0313 | 11320 | 0.1888 | -0.0488 | 0.2375 | ... | ... | -0.75669 |
| 0.217641 | ... | ... | 0.0200 | 0.0075 | 0.0275 | 11340 | 0.2050 | -0.0500 | 0.2550 | ... | ... | -0.781055 |
| 0.193544 | ... | ... | 0.0175 | 0.0063 | 0.0238 | 11360 | 0.2213 | -0.0513 | 0.2725 | ... | ... | -0.805037 |
| 0.174799 | ... | ... | 0.0163 | 0.0050 | 0.0213 | 11380 | 0.2388 | -0.0513 | 0.2900 | ... | ... | -0.82368 |
| 0.156622 | ... | ... | 0.0138 | 0.0050 | 0.0188 | 11400 | 0.2563 | -0.0525 | 0.3088 | ... | ... | -0.841739 |
| 0.138784 | ... | ... | 0.0125 | 0.0038 | 0.0163 | 11420 | 0.2738 | -0.0538 | 0.3275 | ... | ... | -0.859446 |
| 0.127314 | ... | ... | 0.0113 | 0.0038 | 0.0150 | 11440 | 0.2913 | -0.0550 | 0.3463 | ... | ... | -0.876998 |
| 0.109996 | ... | ... | 0.0100 | 0.0025 | 0.0125 | 11460 | 0.3100 | -0.0550 | 0.3650 | ... | ... | -0.887966 |
| 0.099344 | ... | ... | 0.0100 | 0.0013 | 0.0113 | 11480 | 0.3288 | -0.0550 | 0.3838 | ... | ... | -0.898499 |
| 0.089023 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 11500 | 0.3475 | -0.0563 | 0.4038 | ... | ... | -0.908688 |
| 0.078938 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 11520 | 0.3663 | -0.0563 | 0.4225 | ... | ... | -0.918623 |
| 0.0763 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 11540 | 0.3850 | -0.0563 | 0.4413 | ... | ... | -0.928399 |
| 0.066761 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 11560 | 0.4050 | -0.0563 | 0.4613 | ... | ... | -0.930592 |
| 0.057231 | ... | ... | 0.0063 | 0 | 0.0063 | 11580 | 0.4238 | -0.0575 | 0.4813 | ... | ... | -0.939926 |
| 0.055501 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 11600 | 0.4438 | -0.0563 | 0.5000 | ... | ... | -0.941616 |
| 0.053891 | ... | ... | ... | ... | 0.0063 | 11620 | 0.4625 | ... | ... | ... | ... | -0.950694 |
| 0.044874 | ... | ... | ... | ... | 0.0050 | 11640 | 0.4825 | ... | ... | ... | ... | -0.951968 |
| 0.033711 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.5413 | -0.0575 | 0.5988 | ... | ... | -0.962758 |
| 0.022152 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.6400 | -0.0575 | 0.6975 | ... | ... | -0.973766 |
| 0.019945 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7400 | -0.0575 | 0.7975 | ... | ... | -0.975817 |
| 0.010624 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8388 | -0.0575 | 0.8963 | ... | ... | -0.984358 |
| 0.009765 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9388 | -0.0575 | 0.9963 | ... | ... | -0.985097 |
| 0.009054 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0388 | -0.0575 | 1.0963 | ... | ... | -0.985697 |
| 0.008452 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1388 | -0.0575 | 1.1963 | ... | ... | -0.986196 |
| 0.007938 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2388 | -0.0575 | 1.2963 | ... | ... | -0.986616 |
| 0.007492 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3388 | -0.0575 | 1.3963 | ... | ... | -0.986972 |
| 0.007102 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4388 | -0.0563 | 1.4950 | ... | ... | -0.987279 |
| 0.006757 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5388 | -0.0563 | 1.5950 | ... | ... | -0.987545 |
| 0.006451 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6375 | -0.0575 | 1.6950 | ... | ... | -0.99252 |
| 0.006175 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7375 | -0.0575 | 1.7950 | ... | ... | -0.99249 |
| 0.005927 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8375 | -0.0575 | 1.8950 | ... | ... | -0.99246 |
| 0.005702 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9375 | -0.0575 | 1.9950 | ... | ... | -0.99243 |
| 0.005496 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0375 | -0.0575 | 2.0950 | ... | ... | -0.992401 |
| 0.005308 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1375 | -0.0575 | 2.1950 | ... | ... | -0.992371 |
| 0.005135 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2375 | -0.0575 | 2.2950 | ... | ... | -0.992342 |
| 0.004976 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3375 | -0.0575 | 2.3950 | ... | ... | -0.992312 |
| 0.004828 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4375 | -0.0575 | 2.4950 | ... | ... | -0.992283 |
| 0.00469 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.5375 | -0.0575 | 2.5950 | ... | ... | -0.992254 |
| 0.004562 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.6375 | -0.0575 | 2.6950 | ... | ... | -0.992224 |
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.