Markets - Grains
Underlying Price: 11.0075
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
| 356.125 | ... | ... | 3.5625 | 0 | 3.5625 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 336.125 | ... | ... | 3.3625 | 0 | 3.3625 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 316.125 | ... | ... | 3.1625 | 0 | 3.1625 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 296.125 | ... | ... | 2.9625 | 0 | 2.9625 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 276.125 | ... | ... | 2.7625 | 0 | 2.7625 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 256.125 | ... | ... | 2.5625 | 0 | 2.5625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 246.125 | ... | ... | 2.4625 | 0 | 2.4625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 236.125 | ... | ... | 2.3625 | 0 | 2.3625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 226.125 | ... | ... | 2.2625 | 0 | 2.2625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 216.125 | ... | ... | 2.1625 | 0 | 2.1625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 206.125 | ... | ... | 2.0625 | 0 | 2.0625 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 196.125 | ... | ... | 1.9625 | 0 | 1.9625 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 186.125 | ... | ... | 1.8625 | 0 | 1.8625 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 176.125 | ... | ... | 1.7625 | 0 | 1.7625 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 166.125 | ... | ... | 1.6625 | 0 | 1.6625 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 156.125 | ... | ... | 1.5625 | 0 | 1.5625 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 146.125 | ... | ... | 1.4625 | 0 | 1.4625 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 136.125 | ... | ... | 1.3625 | 0 | 1.3625 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 126.125 | ... | ... | 1.2625 | 0 | 1.2625 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 116.125 | ... | ... | 1.1625 | 0 | 1.1625 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 106.125 | ... | ... | 1.0625 | 0 | 1.0625 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 96.125 | ... | ... | 0.9625 | 0 | 0.9625 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 86.25 | ... | ... | 0.8638 | 0 | 0.8638 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 76.25 | ... | ... | 0.7650 | 0 | 0.7650 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | 0 |
| 70.25 | ... | ... | 0.7063 | 0 | 0.7063 | 10260 | 0.0038 | 0 | 0.0038 | ... | ... | 0.125 |
| 68.375 | ... | ... | 0.6863 | 0 | 0.6863 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | 0.125 |
| 66.375 | ... | ... | 0.6675 | 0 | 0.6675 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | 0.125 |
| 64.375 | ... | ... | 0.6475 | 0 | 0.6475 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | 0.125 |
| 62.375 | ... | ... | 0.6288 | 0 | 0.6288 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | 0.125 |
| 60.5 | ... | ... | 0.6088 | 0 | 0.6088 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | 0.125 |
| 58.5 | ... | ... | 0.5888 | 0 | 0.5888 | 10380 | 0.0075 | 0 | 0.0075 | ... | ... | 0.125 |
| 56.5 | ... | ... | 0.5700 | 0 | 0.5700 | 10400 | 0.0075 | 0 | 0.0075 | ... | ... | 0.125 |
| 54.625 | ... | ... | 0.5500 | 0 | 0.5500 | 10420 | 0.0088 | 0 | 0.0088 | ... | ... | 0.125 |
| 52.625 | ... | ... | 0.5313 | 0 | 0.5313 | 10440 | 0.0088 | 0 | 0.0088 | ... | ... | 0.125 |
| 50.625 | ... | ... | 0.5125 | 0 | 0.5125 | 10460 | 0.0100 | 0 | 0.0100 | ... | ... | 0.125 |
| 48.75 | ... | ... | 0.4925 | 0 | 0.4925 | 10480 | 0.0113 | 0 | 0.0113 | ... | ... | 0.125 |
| 46.875 | ... | ... | 0.4738 | 0 | 0.4738 | 10500 | 0.0125 | 0 | 0.0125 | ... | ... | 0.25 |
| 44.875 | ... | ... | 0.4550 | 0 | 0.4550 | 10520 | 0.0138 | 0 | 0.0138 | ... | ... | 0.125 |
| 43 | ... | ... | 0.4363 | 0 | 0.4363 | 10540 | 0.0150 | 0 | 0.0150 | ... | ... | 0.875 |
| 41.125 | ... | ... | 0.4188 | 0 | 0.4188 | 10560 | 0.0163 | 0 | 0.0163 | ... | ... | 0.25 |
| 39.25 | ... | ... | 0.4000 | 0 | 0.4000 | 10580 | 0.0188 | 0 | 0.0188 | ... | ... | 0.375 |
| 37.5 | ... | ... | 0.3825 | 0 | 0.3825 | 10600 | 0.0200 | 0 | 0.0200 | ... | ... | 0.5 |
| 35.625 | ... | ... | 0.3650 | 0 | 0.3650 | 10620 | 0.0225 | 0 | 0.0225 | ... | ... | 0.5 |
| 33.875 | ... | ... | 0.3475 | 0 | 0.3475 | 10640 | 0.0250 | 0 | 0.0250 | ... | ... | 0.875 |
| 32.125 | ... | ... | 0.3313 | 0 | 0.3313 | 10660 | 0.0288 | 0 | 0.0288 | ... | ... | 2.125 |
| 30.375 | ... | ... | 0.3138 | 0 | 0.3138 | 10680 | 0.0325 | 0 | 0.0325 | ... | ... | 1.25 |
| 28.75 | ... | ... | 0.2975 | 0 | 0.2975 | 10700 | 0.0363 | 0 | 0.0363 | ... | ... | 1.75 |
| 27 | ... | ... | 0.2825 | 0 | 0.2825 | 10720 | 0.0400 | 0 | 0.0400 | ... | ... | 2 |
| 25.5 | ... | ... | 0.2663 | 0 | 0.2663 | 10740 | 0.0450 | 0 | 0.0450 | ... | ... | 2.375 |
| 23.875 | ... | ... | 0.2513 | 0 | 0.2513 | 10760 | 0.0500 | 0 | 0.0500 | ... | ... | 2.75 |
| 22.375 | ... | ... | 0.2363 | 0 | 0.2363 | 10780 | 0.0550 | 0 | 0.0550 | ... | ... | 3.125 |
| 20.875 | ... | ... | 0.2225 | 0 | 0.2225 | 10800 | 0.0600 | 0 | 0.0600 | ... | ... | 3.625 |
| 19.375 | ... | ... | 0.2088 | 0 | 0.2088 | 10820 | 0.0663 | 0 | 0.0663 | ... | ... | 4 |
| 18 | ... | ... | 0.1950 | 0 | 0.1950 | 10840 | 0.0725 | 0 | 0.0725 | ... | ... | 4.625 |
| 16.625 | ... | ... | 0.1825 | 0 | 0.1825 | 10860 | 0.0800 | 0 | 0.0800 | ... | ... | 6.75 |
| 15.375 | ... | ... | 0.1700 | 0 | 0.1700 | 10880 | 0.0875 | 0 | 0.0875 | ... | ... | 7.5 |
| 14.125 | ... | ... | 0.1575 | 0 | 0.1575 | 10900 | 0.0950 | 0 | 0.0950 | ... | ... | 6.5 |
| 12.875 | ... | ... | 0.1463 | 0 | 0.1463 | 10920 | 0.1038 | 0 | 0.1038 | ... | ... | 7.125 |
| 12.25 | ... | ... | 0.1350 | 0 | 0.1350 | 10940 | 0.1125 | 0 | 0.1125 | ... | ... | 7.5 |
| 10.75 | ... | ... | 0.1238 | 0 | 0.1238 | 10960 | 0.1213 | 0 | 0.1213 | ... | ... | 8.125 |
| 10.875 | ... | ... | 0.1138 | 0 | 0.1138 | 10980 | 0.1313 | 0 | 0.1313 | ... | ... | 9.25 |
| 9.875 | ... | ... | 0.1050 | 0 | 0.1050 | 11000 | 0.1425 | 0 | 0.1425 | ... | ... | 10 |
| 9 | ... | ... | 0.0963 | 0 | 0.0963 | 11020 | 0.1538 | 0 | 0.1538 | ... | ... | 12.625 |
| 8 | ... | ... | 0.0875 | 0 | 0.0875 | 11040 | 0.1650 | 0 | 0.1650 | ... | ... | 10.875 |
| 7.25 | ... | ... | 0.0800 | 0 | 0.0800 | 11060 | 0.1775 | 0 | 0.1775 | ... | ... | 15 |
| 7 | ... | ... | 0.0725 | 0 | 0.0725 | 11080 | 0.1900 | 0 | 0.1900 | ... | ... | 13 |
| 6.375 | ... | ... | 0.0663 | 0 | 0.0663 | 11100 | 0.2038 | 0 | 0.2038 | ... | ... | 14.25 |
| 5.75 | ... | ... | 0.0600 | 0 | 0.0600 | 11120 | 0.2175 | 0 | 0.2175 | ... | ... | 19 |
| 5.125 | ... | ... | 0.0550 | 0 | 0.0550 | 11140 | 0.2313 | 0 | 0.2313 | ... | ... | 20.375 |
| 4.5 | ... | ... | 0.0488 | 0 | 0.0488 | 11160 | 0.2463 | 0 | 0.2463 | ... | ... | 18.25 |
| 4 | ... | ... | 0.0438 | 0 | 0.0438 | 11180 | 0.2613 | 0 | 0.2613 | ... | ... | 19.625 |
| 3.5 | ... | ... | 0.0400 | 0 | 0.0400 | 11200 | 0.2775 | 0 | 0.2775 | ... | ... | 21.125 |
| 3.125 | ... | ... | 0.0363 | 0 | 0.0363 | 11220 | 0.2925 | 0 | 0.2925 | ... | ... | 22.625 |
| 2.75 | ... | ... | 0.0325 | 0 | 0.0325 | 11240 | 0.3100 | 0 | 0.3100 | ... | ... | 24.125 |
| 2.375 | ... | ... | 0.0288 | 0 | 0.0288 | 11260 | 0.3263 | 0 | 0.3263 | ... | ... | 29.625 |
| 2.125 | ... | ... | 0.0263 | 0 | 0.0263 | 11280 | 0.3438 | 0 | 0.3438 | ... | ... | 27.375 |
| 1.75 | ... | ... | 0.0238 | 0 | 0.0238 | 11300 | 0.3613 | 0 | 0.3613 | ... | ... | 29 |
| 1.5 | ... | ... | 0.0213 | 0 | 0.0213 | 11320 | 0.3788 | 0 | 0.3788 | ... | ... | 30.75 |
| 1.25 | ... | ... | 0.0200 | 0 | 0.0200 | 11340 | 0.3963 | 0 | 0.3963 | ... | ... | 32.5 |
| 1 | ... | ... | 0.0175 | 0 | 0.0175 | 11360 | 0.4150 | 0 | 0.4150 | ... | ... | 34.25 |
| 1 | ... | ... | 0.0163 | 0 | 0.0163 | 11380 | 0.4338 | 0 | 0.4338 | ... | ... | 36 |
| 0.875 | ... | ... | 0.0150 | 0 | 0.0150 | 11400 | 0.4513 | 0 | 0.4513 | ... | ... | 37.875 |
| 0.75 | ... | ... | 0.0138 | 0 | 0.0138 | 11420 | 0.4700 | 0 | 0.4700 | ... | ... | 39.625 |
| 0.375 | ... | ... | 0.0125 | 0 | 0.0125 | 11440 | 0.4900 | 0 | 0.4900 | ... | ... | 41.5 |
| 0.625 | ... | ... | 0.0113 | 0 | 0.0113 | 11460 | 0.5088 | 0 | 0.5088 | ... | ... | 47.75 |
| 0.5 | ... | ... | 0.0100 | 0 | 0.0100 | 11480 | 0.5275 | 0 | 0.5275 | ... | ... | 49.5 |
| 0.5 | ... | ... | 0.0100 | 0 | 0.0100 | 11500 | 0.5463 | 0 | 0.5463 | ... | ... | 47.25 |
| 0.125 | ... | ... | 0.0088 | 0 | 0.0088 | 11520 | 0.5663 | 0 | 0.5663 | ... | ... | 49.125 |
| 0.125 | ... | ... | 0.0088 | 0 | 0.0088 | 11540 | 0.5850 | 0 | 0.5850 | ... | ... | 51 |
| 0.125 | ... | ... | 0.0075 | 0 | 0.0075 | 11560 | 0.6050 | 0 | 0.6050 | ... | ... | 53 |
| 0.25 | ... | ... | 0.0075 | 0 | 0.0075 | 11580 | 0.6238 | 0 | 0.6238 | ... | ... | 54.875 |
| 0.25 | ... | ... | 0.0063 | 0 | 0.0063 | 11600 | 0.6438 | 0 | 0.6438 | ... | ... | 61.125 |
| 0.125 | ... | ... | 0.0063 | 0 | 0.0063 | 11620 | 0.6625 | 0 | 0.6625 | ... | ... | 63.125 |
| 0.25 | ... | ... | 0.0050 | 0 | 0.0050 | 11640 | 0.6825 | 0 | 0.6825 | ... | ... | 60.75 |
| 0.125 | ... | ... | 0.0050 | 0 | 0.0050 | 11660 | 0.7025 | 0 | 0.7025 | ... | ... | 62.75 |
| 0.125 | ... | ... | 0.0050 | 0 | 0.0050 | 11680 | 0.7213 | 0 | 0.7213 | ... | ... | 69.125 |
| 0.125 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.7413 | 0 | 0.7413 | ... | ... | 66.625 |
| 0.125 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.8400 | 0 | 0.8400 | ... | ... | 76.5 |
| 0 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.9388 | 0 | 0.9388 | ... | ... | 86.5 |
| 0 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.0388 | 0 | 1.0388 | ... | ... | 96.5 |
| 0 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.1388 | 0 | 1.1388 | ... | ... | 110.875 |
| 0 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.2388 | 0 | 1.2388 | ... | ... | 116.375 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3388 | 0 | 1.3388 | ... | ... | 130.75 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4375 | 0 | 1.4375 | ... | ... | 136.375 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5375 | 0 | 1.5375 | ... | ... | 146.375 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6375 | 0 | 1.6375 | ... | ... | 156.375 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7375 | 0 | 1.7375 | ... | ... | 166.375 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8375 | 0 | 1.8375 | ... | ... | 180.75 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9375 | 0 | 1.9375 | ... | ... | 186.375 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0375 | 0 | 2.0375 | ... | ... | 196.375 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1375 | 0 | 2.1375 | ... | ... | 210.75 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2375 | 0 | 2.2375 | ... | ... | 220.75 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3375 | 0 | 2.3375 | ... | ... | 226.375 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4375 | 0 | 2.4375 | ... | ... | 236.375 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6375 | 0 | 2.6375 | ... | ... | 256.375 |
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.