Markets - Grains
Underlying Price: 11.1050
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993747 | ... | ... | 3.6650 | 0.0400 | 3.7050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002453 |
| 0.993669 | ... | ... | 3.4650 | 0.0400 | 3.5050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002605 |
| 0.993592 | ... | ... | 3.2650 | 0.0400 | 3.3050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002772 |
| 0.993515 | ... | ... | 3.0650 | 0.0400 | 3.1050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002958 |
| 0.993476 | ... | ... | 2.9650 | 0.0400 | 3.0050 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003059 |
| 0.993438 | ... | ... | 2.8650 | 0.0400 | 2.9050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003165 |
| 0.9934 | ... | ... | 2.7650 | 0.0400 | 2.8050 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003279 |
| 0.993363 | ... | ... | 2.6650 | 0.0400 | 2.7050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0034 |
| 0.993325 | ... | ... | 2.5650 | 0.0400 | 2.6050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003529 |
| 0.993288 | ... | ... | 2.4650 | 0.0400 | 2.5050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003667 |
| 0.99325 | ... | ... | 2.3650 | 0.0400 | 2.4050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003815 |
| 0.993213 | ... | ... | 2.2650 | 0.0400 | 2.3050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003974 |
| 0.993176 | ... | ... | 2.1650 | 0.0400 | 2.2050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004146 |
| 0.993139 | ... | ... | 2.0650 | 0.0400 | 2.1050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004331 |
| 0.993102 | ... | ... | 1.9650 | 0.0400 | 2.0050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004534 |
| 0.993066 | ... | ... | 1.8650 | 0.0400 | 1.9050 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004754 |
| 0.993029 | ... | ... | 1.7650 | 0.0400 | 1.8050 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004996 |
| 0.992993 | ... | ... | 1.6650 | 0.0400 | 1.7050 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005263 |
| 0.992957 | ... | ... | 1.5650 | 0.0400 | 1.6050 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005558 |
| 0.99292 | ... | ... | 1.4650 | 0.0400 | 1.5050 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005887 |
| 0.988311 | ... | ... | 1.3650 | 0.0413 | 1.4063 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006258 |
| 0.987925 | ... | ... | 1.2663 | 0.0400 | 1.3063 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006677 |
| 0.987484 | ... | ... | 1.1663 | 0.0400 | 1.2063 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007157 |
| 0.986976 | ... | ... | 1.0663 | 0.0400 | 1.1063 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007711 |
| 0.986383 | ... | ... | 0.9663 | 0.0400 | 1.0063 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008361 |
| 0.985676 | ... | ... | 0.8663 | 0.0400 | 0.9063 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009134 |
| 0.985353 | ... | ... | 0.8263 | 0.0400 | 0.8663 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009487 |
| 0.985182 | ... | ... | 0.8063 | 0.0400 | 0.8463 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009673 |
| 0.985005 | ... | ... | 0.7863 | 0.0400 | 0.8263 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009867 |
| 0.98482 | ... | ... | 0.7663 | 0.0400 | 0.8063 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010071 |
| 0.984626 | ... | ... | 0.7463 | 0.0400 | 0.7863 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010283 |
| 0.984423 | ... | ... | 0.7263 | 0.0400 | 0.7663 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010506 |
| 0.98421 | ... | ... | 0.7063 | 0.0400 | 0.7463 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010738 |
| 0.983987 | ... | ... | 0.6863 | 0.0400 | 0.7263 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01098 |
| 0.983753 | ... | ... | 0.6663 | 0.0400 | 0.7063 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011234 |
| 0.983507 | ... | ... | 0.6463 | 0.0400 | 0.6863 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011501 |
| 0.983248 | ... | ... | 0.6263 | 0.0400 | 0.6663 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011784 |
| 0.982976 | ... | ... | 0.6063 | 0.0400 | 0.6463 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012082 |
| 0.982689 | ... | ... | 0.5863 | 0.0400 | 0.6263 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012394 |
| 0.982386 | ... | ... | 0.5663 | 0.0400 | 0.6063 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012723 |
| 0.982062 | ... | ... | 0.5463 | 0.0400 | 0.5863 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013072 |
| 0.981719 | ... | ... | 0.5263 | 0.0400 | 0.5663 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013445 |
| 0.981353 | ... | ... | 0.5063 | 0.0400 | 0.5463 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013841 |
| 0.980965 | ... | ... | 0.4863 | 0.0400 | 0.5263 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01426 |
| 0.980551 | ... | ... | 0.4663 | 0.0400 | 0.5063 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014706 |
| 0.980107 | ... | ... | 0.4463 | 0.0400 | 0.4863 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015186 |
| 0.979628 | ... | ... | 0.4263 | 0.0400 | 0.4663 | 10640 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.015704 |
| 0.97911 | ... | ... | 0.4075 | 0.0388 | 0.4463 | 10660 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.016257 |
| 0.978552 | ... | ... | 0.3875 | 0.0388 | 0.4263 | 10680 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.016853 |
| 0.977948 | ... | ... | 0.3675 | 0.0388 | 0.4063 | 10700 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.029314 |
| 0.96573 | ... | ... | 0.3488 | 0.0388 | 0.3875 | 10720 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.030445 |
| 0.964545 | ... | ... | 0.3300 | 0.0375 | 0.3675 | 10740 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.03168 |
| 0.952655 | ... | ... | 0.3100 | 0.0388 | 0.3488 | 10760 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.044006 |
| 0.950793 | ... | ... | 0.2913 | 0.0375 | 0.3288 | 10780 | 0.0038 | -0.0038 | 0.0075 | ... | ... | -0.045921 |
| 0.938639 | ... | ... | 0.2738 | 0.0363 | 0.3100 | 10800 | 0.0050 | -0.0038 | 0.0088 | 0.0038 | 0.0038 | -0.058394 |
| 0.926468 | ... | ... | 0.2550 | 0.0363 | 0.2913 | 10820 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.070815 |
| 0.914057 | ... | ... | 0.2375 | 0.0350 | 0.2725 | 10840 | 0.0075 | -0.0050 | 0.0125 | 0.0138 | 0.0138 | -0.083432 |
| 0.89325 | ... | ... | 0.2200 | 0.0350 | 0.2550 | 10860 | 0.0100 | -0.0050 | 0.0150 | 0.0100 | 0.0100 | -0.104524 |
| 0.88003 | ... | ... | 0.2025 | 0.0338 | 0.2363 | 10880 | 0.0113 | -0.0063 | 0.0175 | ... | ... | -0.117887 |
| 0.858886 | ... | ... | 0.1863 | 0.0325 | 0.2188 | 10900 | 0.0138 | -0.0088 | 0.0225 | ... | ... | -0.139229 |
| 0.831161 | ... | ... | 0.1713 | 0.0313 | 0.2025 | 10920 | 0.0175 | -0.0088 | 0.0263 | ... | ... | -0.167163 |
| 0.803772 | ... | ... | 0.1563 | 0.0300 | 0.1863 | 10940 | 0.0213 | -0.0100 | 0.0313 | ... | ... | -0.194716 |
| 0.776108 | ... | ... | 0.1425 | 0.0275 | 0.1700 | 10960 | 0.0250 | -0.0125 | 0.0375 | ... | ... | -0.222515 |
| 0.743446 | ... | ... | 0.1300 | 0.0250 | 0.1550 | 10980 | 0.0300 | -0.0150 | 0.0450 | ... | ... | -0.255305 |
| 0.707096 | 0.1125 | 0.1125 | 0.1175 | 0.0238 | 0.1413 | 11000 | 0.0363 | -0.0163 | 0.0525 | 0.0525 | 0.0375 | -0.291768 |
| 0.671046 | ... | ... | 0.1063 | 0.0213 | 0.1275 | 11020 | 0.0438 | -0.0175 | 0.0613 | ... | ... | -0.330587 |
| 0.63044 | ... | ... | 0.0963 | 0.0200 | 0.1163 | 11040 | 0.0513 | -0.0200 | 0.0713 | ... | ... | -0.368584 |
| 0.592487 | ... | ... | 0.0863 | 0.0175 | 0.1038 | 11060 | 0.0588 | -0.0225 | 0.0813 | ... | ... | -0.406585 |
| 0.552287 | ... | ... | 0.0775 | 0.0163 | 0.0938 | 11080 | 0.0688 | -0.0238 | 0.0925 | ... | ... | -0.446815 |
| 0.512993 | 0.0700 | 0.0700 | 0.0688 | 0.0150 | 0.0838 | 11100 | 0.0788 | -0.0250 | 0.1038 | ... | ... | -0.486122 |
| 0.474312 | ... | ... | 0.0613 | 0.0138 | 0.0750 | 11120 | 0.0900 | -0.0263 | 0.1163 | ... | ... | -0.524798 |
| 0.436186 | ... | ... | 0.0550 | 0.0113 | 0.0663 | 11140 | 0.1013 | -0.0288 | 0.1300 | ... | ... | -0.562902 |
| 0.399553 | ... | ... | 0.0488 | 0.0100 | 0.0588 | 11160 | 0.1138 | -0.0300 | 0.1438 | ... | ... | -0.599499 |
| 0.365403 | 0.0463 | 0.0463 | 0.0438 | 0.0088 | 0.0525 | 11180 | 0.1275 | -0.0313 | 0.1588 | ... | ... | -0.633599 |
| 0.33203 | ... | ... | 0.0388 | 0.0075 | 0.0463 | 11200 | 0.1413 | -0.0325 | 0.1738 | ... | ... | -0.666907 |
| 0.302022 | ... | ... | 0.0338 | 0.0075 | 0.0413 | 11220 | 0.1563 | -0.0325 | 0.1888 | ... | ... | -0.696841 |
| 0.272727 | ... | ... | 0.0300 | 0.0063 | 0.0363 | 11240 | 0.1713 | -0.0338 | 0.2050 | ... | ... | -0.726048 |
| 0.247689 | ... | ... | 0.0263 | 0.0063 | 0.0325 | 11260 | 0.1863 | -0.0350 | 0.2213 | ... | ... | -0.754982 |
| 0.223416 | ... | ... | 0.0238 | 0.0050 | 0.0288 | 11280 | 0.2025 | -0.0363 | 0.2388 | ... | ... | -0.779555 |
| 0.199566 | ... | ... | 0.0213 | 0.0038 | 0.0250 | 11300 | 0.2200 | -0.0363 | 0.2563 | ... | ... | -0.798895 |
| 0.180955 | 0.0200 | 0.0200 | 0.0188 | 0.0038 | 0.0225 | 11320 | 0.2375 | -0.0363 | 0.2738 | ... | ... | -0.817395 |
| 0.162951 | ... | ... | 0.0163 | 0.0038 | 0.0200 | 11340 | 0.2550 | -0.0363 | 0.2913 | ... | ... | -0.835278 |
| 0.14536 | ... | ... | 0.0150 | 0.0025 | 0.0175 | 11360 | 0.2725 | -0.0375 | 0.3100 | ... | ... | -0.85273 |
| 0.133919 | ... | ... | 0.0138 | 0.0025 | 0.0163 | 11380 | 0.2900 | -0.0388 | 0.3288 | ... | ... | -0.869973 |
| 0.116958 | ... | ... | 0.0125 | 0.0013 | 0.0138 | 11400 | 0.3088 | -0.0375 | 0.3463 | ... | ... | -0.880862 |
| 0.106412 | ... | ... | 0.0113 | 0.0013 | 0.0125 | 11420 | 0.3275 | -0.0388 | 0.3663 | ... | ... | -0.891285 |
| 0.09623 | ... | ... | 0.0100 | 0.0013 | 0.0113 | 11440 | 0.3463 | -0.0388 | 0.3850 | ... | ... | -0.901332 |
| 0.086327 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 11460 | 0.3650 | -0.0388 | 0.4038 | ... | ... | -0.911086 |
| 0.083475 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 11480 | 0.3838 | -0.0388 | 0.4225 | ... | ... | -0.920628 |
| 0.074171 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 11500 | 0.4038 | -0.0388 | 0.4425 | ... | ... | -0.923036 |
| 0.064947 | ... | ... | 0.0075 | 0 | 0.0075 | 11520 | 0.4225 | -0.0388 | 0.4613 | ... | ... | -0.932074 |
| 0.063009 | ... | ... | ... | ... | 0.0075 | 11540 | 0.4413 | ... | ... | ... | ... | -0.941094 |
| 0.054092 | ... | ... | ... | ... | 0.0063 | 11560 | 0.4613 | ... | ... | ... | ... | -0.942672 |
| 0.052577 | ... | ... | ... | ... | 0.0063 | 11580 | 0.4813 | ... | ... | ... | ... | -0.944142 |
| 0.043801 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.5000 | -0.0400 | 0.5400 | ... | ... | -0.952662 |
| 0.03141 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.5988 | -0.0400 | 0.6388 | ... | ... | -0.964565 |
| 0.02082 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.6975 | -0.0400 | 0.7375 | ... | ... | -0.974559 |
| 0.018898 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7975 | -0.0400 | 0.8375 | ... | ... | -0.976325 |
| 0.010113 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8963 | -0.0400 | 0.9363 | ... | ... | -0.984269 |
| 0.009341 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9963 | -0.0400 | 1.0363 | ... | ... | -0.984914 |
| 0.008698 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0963 | -0.0400 | 1.1363 | ... | ... | -0.985443 |
| 0.008149 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1963 | -0.0400 | 1.2363 | ... | ... | -0.985885 |
| 0.007676 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2963 | -0.0388 | 1.3350 | ... | ... | -0.986259 |
| 0.007264 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3963 | -0.0388 | 1.4350 | ... | ... | -0.986578 |
| 0.006901 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4950 | -0.0400 | 1.5350 | ... | ... | -0.991892 |
| 0.006579 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5950 | -0.0400 | 1.6350 | ... | ... | -0.991859 |
| 0.006291 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6950 | -0.0400 | 1.7350 | ... | ... | -0.991826 |
| 0.006031 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7950 | -0.0400 | 1.8350 | ... | ... | -0.991793 |
| 0.005797 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8950 | -0.0400 | 1.9350 | ... | ... | -0.991761 |
| 0.005584 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9950 | -0.0400 | 2.0350 | ... | ... | -0.991728 |
| 0.005388 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0950 | -0.0400 | 2.1350 | ... | ... | -0.991696 |
| 0.005209 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1950 | -0.0400 | 2.2350 | ... | ... | -0.991663 |
| 0.005045 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2950 | -0.0400 | 2.3350 | ... | ... | -0.991631 |
| 0.004892 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3950 | -0.0400 | 2.4350 | ... | ... | -0.991599 |
| 0.00475 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4950 | -0.0400 | 2.5350 | ... | ... | -0.991567 |
| 0.004618 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.5950 | -0.0400 | 2.6350 | ... | ... | -0.991535 |
| 0.004496 | ... | ... | ... | ... | 0.0013 | 13800 | 2.6950 | ... | ... | ... | ... | -0.991503 |
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.