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 | |
| 0.995495 | ... | ... | 3.7625 | -0.0275 | 3.7350 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002433 |
| 0.995438 | ... | ... | 3.5625 | -0.0275 | 3.5350 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002583 |
| 0.995382 | ... | ... | 3.3625 | -0.0275 | 3.3350 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002747 |
| 0.995326 | ... | ... | 3.1625 | -0.0275 | 3.1350 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00293 |
| 0.995299 | ... | ... | 3.0625 | -0.0275 | 3.0350 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00303 |
| 0.995272 | ... | ... | 2.9625 | -0.0275 | 2.9350 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003135 |
| 0.995244 | ... | ... | 2.8625 | -0.0275 | 2.8350 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003246 |
| 0.995217 | ... | ... | 2.7625 | -0.0275 | 2.7350 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003365 |
| 0.99519 | ... | ... | 2.6625 | -0.0275 | 2.6350 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003491 |
| 0.995163 | ... | ... | 2.5625 | -0.0275 | 2.5350 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003626 |
| 0.995136 | ... | ... | 2.4625 | -0.0275 | 2.4350 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003771 |
| 0.99511 | ... | ... | 2.3625 | -0.0275 | 2.3350 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003927 |
| 0.995083 | ... | ... | 2.2625 | -0.0275 | 2.2350 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004095 |
| 0.995057 | ... | ... | 2.1625 | -0.0275 | 2.1350 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004276 |
| 0.99503 | ... | ... | 2.0625 | -0.0275 | 2.0350 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004473 |
| 0.995004 | ... | ... | 1.9625 | -0.0275 | 1.9350 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004688 |
| 0.994978 | ... | ... | 1.8625 | -0.0275 | 1.8350 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004923 |
| 0.99101 | ... | ... | 1.7625 | -0.0263 | 1.7363 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005181 |
| 0.990738 | ... | ... | 1.6625 | -0.0263 | 1.6363 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005468 |
| 0.990437 | ... | ... | 1.5638 | -0.0275 | 1.5363 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005786 |
| 0.9901 | ... | ... | 1.4638 | -0.0275 | 1.4363 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006144 |
| 0.989721 | ... | ... | 1.3638 | -0.0275 | 1.3363 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006547 |
| 0.98929 | ... | ... | 1.2638 | -0.0275 | 1.2363 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007007 |
| 0.988794 | ... | ... | 1.1638 | -0.0275 | 1.1363 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007537 |
| 0.988216 | ... | ... | 1.0638 | -0.0275 | 1.0363 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008157 |
| 0.98753 | ... | ... | 0.9638 | -0.0275 | 0.9363 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008889 |
| 0.987219 | ... | ... | 0.9238 | -0.0275 | 0.8963 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009222 |
| 0.987055 | ... | ... | 0.9038 | -0.0275 | 0.8763 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009398 |
| 0.986884 | ... | ... | 0.8838 | -0.0275 | 0.8563 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009581 |
| 0.986706 | ... | ... | 0.8638 | -0.0275 | 0.8363 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00977 |
| 0.986519 | ... | ... | 0.8438 | -0.0275 | 0.8163 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009969 |
| 0.986324 | ... | ... | 0.8238 | -0.0275 | 0.7963 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010178 |
| 0.986121 | ... | ... | 0.8038 | -0.0275 | 0.7763 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010395 |
| 0.985907 | ... | ... | 0.7838 | -0.0275 | 0.7563 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010623 |
| 0.985684 | ... | ... | 0.7638 | -0.0275 | 0.7363 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01086 |
| 0.98545 | ... | ... | 0.7438 | -0.0275 | 0.7163 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011107 |
| 0.985206 | ... | ... | 0.7238 | -0.0275 | 0.6963 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011367 |
| 0.984948 | ... | ... | 0.7038 | -0.0275 | 0.6763 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011643 |
| 0.984677 | ... | ... | 0.6838 | -0.0275 | 0.6563 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011933 |
| 0.98439 | ... | ... | 0.6638 | -0.0275 | 0.6363 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012238 |
| 0.984086 | ... | ... | 0.6438 | -0.0275 | 0.6163 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012558 |
| 0.983764 | ... | ... | 0.6238 | -0.0275 | 0.5963 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012897 |
| 0.983424 | ... | ... | 0.6038 | -0.0275 | 0.5763 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013257 |
| 0.983064 | ... | ... | 0.5838 | -0.0275 | 0.5563 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013642 |
| 0.98268 | ... | ... | 0.5638 | -0.0275 | 0.5363 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014049 |
| 0.982269 | ... | ... | 0.5438 | -0.0275 | 0.5163 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014481 |
| 0.981827 | ... | ... | 0.5238 | -0.0275 | 0.4963 | 10640 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014943 |
| 0.981355 | ... | ... | 0.5038 | -0.0275 | 0.4763 | 10660 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015443 |
| 0.980849 | ... | ... | 0.4838 | -0.0275 | 0.4563 | 10680 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015978 |
| 0.980303 | ... | ... | 0.4638 | -0.0275 | 0.4363 | 10700 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.016552 |
| 0.979708 | ... | ... | 0.4438 | -0.0275 | 0.4163 | 10720 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017173 |
| 0.979062 | ... | ... | 0.4238 | -0.0275 | 0.3963 | 10740 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017853 |
| 0.97836 | ... | ... | 0.4050 | -0.0288 | 0.3763 | 10760 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.018587 |
| 0.97759 | ... | ... | 0.3850 | -0.0288 | 0.3563 | 10780 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019392 |
| 0.976737 | ... | ... | 0.3650 | -0.0288 | 0.3363 | 10800 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.020283 |
| 0.962211 | ... | ... | 0.3463 | -0.0288 | 0.3175 | 10820 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.035319 |
| 0.96052 | ... | ... | 0.3275 | -0.0300 | 0.2975 | 10840 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.03705 |
| 0.946212 | ... | ... | 0.3088 | -0.0300 | 0.2788 | 10860 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.051662 |
| 0.932138 | ... | ... | 0.2900 | -0.0300 | 0.2600 | 10880 | 0.0050 | -0.0025 | 0.0075 | 0.0075 | 0.0075 | -0.065955 |
| 0.917884 | ... | ... | 0.2713 | -0.0300 | 0.2413 | 10900 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.080381 |
| 0.903141 | ... | ... | 0.2525 | -0.0300 | 0.2225 | 10920 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.095272 |
| 0.87873 | ... | ... | 0.2350 | -0.0300 | 0.2050 | 10940 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.119872 |
| 0.854363 | ... | ... | 0.2175 | -0.0300 | 0.1875 | 10960 | 0.0125 | -0.0025 | 0.0150 | 0.0150 | 0.0150 | -0.14439 |
| 0.829381 | ... | ... | 0.2000 | -0.0300 | 0.1700 | 10980 | 0.0150 | -0.0025 | 0.0175 | ... | ... | -0.169494 |
| 0.796811 | 0.1350 | 0.1325 | 0.1838 | -0.0300 | 0.1538 | 11000 | 0.0188 | -0.0025 | 0.0213 | 0.0225 | 0.0225 | -0.202191 |
| 0.758394 | ... | ... | 0.1675 | -0.0288 | 0.1388 | 11020 | 0.0238 | -0.0013 | 0.0250 | ... | ... | -0.240725 |
| 0.71589 | ... | ... | 0.1538 | -0.0288 | 0.1250 | 11040 | 0.0300 | -0.0013 | 0.0313 | ... | ... | -0.283326 |
| 0.6741 | ... | ... | 0.1388 | -0.0275 | 0.1113 | 11060 | 0.0363 | 0 | 0.0363 | ... | ... | -0.325187 |
| 0.629424 | ... | ... | 0.1263 | -0.0275 | 0.0988 | 11080 | 0.0438 | 0 | 0.0438 | ... | ... | -0.369917 |
| 0.583273 | 0.0900 | 0.0863 | 0.1138 | -0.0263 | 0.0875 | 11100 | 0.0525 | 0.0013 | 0.0513 | 0.0600 | 0.0575 | -0.416106 |
| 0.536968 | ... | ... | 0.1025 | -0.0250 | 0.0775 | 11120 | 0.0625 | 0.0025 | 0.0600 | ... | ... | -0.462431 |
| 0.491484 | ... | ... | 0.0925 | -0.0250 | 0.0675 | 11140 | 0.0725 | 0.0025 | 0.0700 | ... | ... | -0.507918 |
| 0.446684 | ... | ... | 0.0825 | -0.0238 | 0.0588 | 11160 | 0.0838 | 0.0038 | 0.0800 | ... | ... | -0.552706 |
| 0.403799 | ... | ... | 0.0738 | -0.0225 | 0.0513 | 11180 | 0.0963 | 0.0050 | 0.0913 | ... | ... | -0.595565 |
| 0.36147 | 0.0500 | 0.0363 | 0.0650 | -0.0213 | 0.0438 | 11200 | 0.1088 | 0.0063 | 0.1025 | ... | ... | -0.637852 |
| 0.32201 | ... | ... | 0.0575 | -0.0200 | 0.0375 | 11220 | 0.1225 | 0.0075 | 0.1150 | ... | ... | -0.677258 |
| 0.286668 | ... | ... | 0.0513 | -0.0188 | 0.0325 | 11240 | 0.1375 | 0.0088 | 0.1288 | ... | ... | -0.712536 |
| 0.252023 | ... | ... | 0.0450 | -0.0175 | 0.0275 | 11260 | 0.1525 | 0.0100 | 0.1425 | ... | ... | -0.747102 |
| 0.222629 | ... | ... | 0.0400 | -0.0163 | 0.0238 | 11280 | 0.1688 | 0.0113 | 0.1575 | ... | ... | -0.776412 |
| 0.193863 | ... | ... | 0.0350 | -0.0150 | 0.0200 | 11300 | 0.1850 | 0.0125 | 0.1725 | ... | ... | -0.805078 |
| 0.171579 | ... | ... | 0.0313 | -0.0138 | 0.0175 | 11320 | 0.2025 | 0.0138 | 0.1888 | ... | ... | -0.82727 |
| 0.150046 | ... | ... | 0.0275 | -0.0125 | 0.0150 | 11340 | 0.2200 | 0.0150 | 0.2050 | ... | ... | -0.848696 |
| 0.128911 | ... | ... | 0.0238 | -0.0113 | 0.0125 | 11360 | 0.2375 | 0.0163 | 0.2213 | ... | ... | -0.869704 |
| 0.115588 | ... | ... | 0.0213 | -0.0100 | 0.0113 | 11380 | 0.2563 | 0.0175 | 0.2388 | ... | ... | -0.882935 |
| 0.10292 | ... | ... | 0.0188 | -0.0088 | 0.0100 | 11400 | 0.2738 | 0.0175 | 0.2563 | ... | ... | -0.903505 |
| 0.090754 | ... | ... | 0.0163 | -0.0075 | 0.0088 | 11420 | 0.2938 | 0.0200 | 0.2738 | ... | ... | -0.907552 |
| 0.078946 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 11440 | 0.3125 | 0.0213 | 0.2913 | ... | ... | -0.919231 |
| 0.06734 | ... | ... | 0.0125 | -0.0063 | 0.0063 | 11460 | 0.3313 | 0.0213 | 0.3100 | ... | ... | -0.930692 |
| 0.064799 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 11480 | 0.3513 | 0.0225 | 0.3288 | ... | ... | -0.933192 |
| 0.053727 | 0.0038 | 0.0038 | 0.0100 | -0.0050 | 0.0050 | 11500 | 0.3700 | 0.0225 | 0.3475 | ... | ... | -0.944088 |
| 0.051853 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 11520 | 0.3900 | 0.0238 | 0.3663 | ... | ... | -0.945925 |
| 0.040997 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 11540 | 0.4088 | 0.0238 | 0.3850 | ... | ... | -0.956556 |
| 0.039661 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11560 | 0.4288 | 0.0238 | 0.4050 | ... | ... | -0.957857 |
| 0.038425 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11580 | 0.4488 | 0.0250 | 0.4238 | ... | ... | -0.95906 |
| 0.02777 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 11600 | 0.4675 | 0.0238 | 0.4438 | ... | ... | -0.9694 |
| 0.02695 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 11620 | 0.4875 | 0.0250 | 0.4625 | ... | ... | -0.97019 |
| 0.026182 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11640 | 0.5075 | 0.0250 | 0.4825 | ... | ... | -0.970926 |
| 0.025464 | ... | ... | ... | ... | 0.0025 | 11660 | 0.5275 | ... | ... | ... | ... | -0.971612 |
| 0.024793 | ... | ... | ... | ... | 0.0025 | 11680 | 0.5463 | ... | ... | ... | ... | -0.9819 |
| 0.024162 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11700 | 0.5663 | 0.0250 | 0.5413 | ... | ... | -0.982259 |
| 0.012628 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11800 | 0.6663 | 0.0263 | 0.6400 | ... | ... | -0.983764 |
| 0.011372 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11900 | 0.7663 | 0.0263 | 0.7400 | ... | ... | -0.984903 |
| 0.010373 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8663 | 0.0275 | 0.8388 | ... | ... | -0.985799 |
| 0.009557 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9663 | 0.0275 | 0.9388 | ... | ... | -0.98652 |
| 0.00888 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0663 | 0.0275 | 1.0388 | ... | ... | -0.987114 |
| 0.008304 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1663 | 0.0275 | 1.1388 | ... | ... | -0.987609 |
| 0.007811 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2663 | 0.0275 | 1.2388 | ... | ... | -0.98803 |
| 0.007381 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3663 | 0.0275 | 1.3388 | ... | ... | -0.98839 |
| 0.007005 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4663 | 0.0275 | 1.4388 | ... | ... | -0.988701 |
| 0.006671 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5663 | 0.0275 | 1.5388 | ... | ... | -0.988973 |
| 0.006374 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6663 | 0.0288 | 1.6375 | ... | ... | -0.989212 |
| 0.006105 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7663 | 0.0288 | 1.7375 | ... | ... | -0.989423 |
| 0.005864 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8650 | 0.0275 | 1.8375 | ... | ... | -0.994064 |
| 0.005645 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9650 | 0.0275 | 1.9375 | ... | ... | -0.994041 |
| 0.005444 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0650 | 0.0275 | 2.0375 | ... | ... | -0.994018 |
| 0.00526 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1650 | 0.0275 | 2.1375 | ... | ... | -0.993994 |
| 0.005092 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2650 | 0.0275 | 2.2375 | ... | ... | -0.993971 |
| 0.004936 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3650 | 0.0275 | 2.3375 | ... | ... | -0.993948 |
| 0.00479 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4650 | 0.0275 | 2.4375 | ... | ... | -0.993925 |
| 0.004655 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.5650 | 0.0275 | 2.5375 | ... | ... | -0.993902 |
| 0.00453 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.6650 | 0.0275 | 2.6375 | ... | ... | -0.993879 |
| 0.004414 | ... | ... | ... | ... | 0.0013 | 13900 | 2.7650 | ... | ... | ... | ... | -0.993856 |
| 0.004303 | ... | ... | ... | ... | 0.0013 | 14000 | 2.8650 | ... | ... | ... | ... | -0.993833 |
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.