Markets - Grains
Underlying Price: 11.1875
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999174 | ... | ... | 3.7575 | 0 | 3.7575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002399 |
| 0.999174 | ... | ... | 3.5575 | 0 | 3.5575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002545 |
| 0.999174 | ... | ... | 3.3575 | 0 | 3.3575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002705 |
| 0.999174 | ... | ... | 3.1575 | 0 | 3.1575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002883 |
| 0.999174 | ... | ... | 2.9575 | 0 | 2.9575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003081 |
| 0.999174 | ... | ... | 2.7575 | 0 | 2.7575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003304 |
| 0.999174 | ... | ... | 2.6575 | 0 | 2.6575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003426 |
| 0.999174 | ... | ... | 2.5575 | 0 | 2.5575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003557 |
| 0.999174 | ... | ... | 2.4575 | 0 | 2.4575 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003696 |
| 0.999174 | ... | ... | 2.3575 | 0 | 2.3575 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003846 |
| 0.999174 | ... | ... | 2.2575 | 0 | 2.2575 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004008 |
| 0.999174 | ... | ... | 2.1575 | 0 | 2.1575 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004181 |
| 0.999174 | ... | ... | 2.0575 | 0 | 2.0575 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00437 |
| 0.999174 | ... | ... | 1.9575 | 0 | 1.9575 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004575 |
| 0.999174 | ... | ... | 1.8575 | 0 | 1.8575 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004799 |
| 0.999174 | ... | ... | 1.7575 | 0 | 1.7575 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005044 |
| 0.999174 | ... | ... | 1.6575 | 0 | 1.6575 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005316 |
| 0.999174 | ... | ... | 1.5575 | 0 | 1.5575 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005617 |
| 0.999174 | ... | ... | 1.4575 | 0 | 1.4575 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005953 |
| 0.999174 | ... | ... | 1.3575 | 0 | 1.3575 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006331 |
| 0.999174 | ... | ... | 1.2588 | 0 | 1.2588 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00676 |
| 0.999174 | ... | ... | 1.1588 | 0 | 1.1588 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007251 |
| 0.999174 | ... | ... | 1.0588 | 0 | 1.0588 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007821 |
| 0.999174 | ... | ... | 0.9588 | 0 | 0.9588 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008489 |
| 0.999174 | ... | ... | 0.8988 | 0 | 0.8988 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008951 |
| 0.999174 | ... | ... | 0.8788 | 0 | 0.8788 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009117 |
| 0.999174 | ... | ... | 0.8588 | 0 | 0.8588 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009289 |
| 0.999174 | ... | ... | 0.8388 | 0 | 0.8388 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009468 |
| 0.999174 | ... | ... | 0.8188 | 0 | 0.8188 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009652 |
| 0.999174 | ... | ... | 0.7988 | 0 | 0.7988 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009845 |
| 0.999174 | ... | ... | 0.7788 | 0 | 0.7788 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010048 |
| 0.999174 | ... | ... | 0.7588 | 0 | 0.7588 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01026 |
| 0.999174 | ... | ... | 0.7388 | 0 | 0.7388 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010481 |
| 0.999174 | ... | ... | 0.7188 | 0 | 0.7188 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010712 |
| 0.999174 | ... | ... | 0.6988 | 0 | 0.6988 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010953 |
| 0.999174 | ... | ... | 0.6788 | 0 | 0.6788 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011205 |
| 0.999174 | ... | ... | 0.6588 | 0 | 0.6588 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01147 |
| 0.999174 | ... | ... | 0.6388 | 0 | 0.6388 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011751 |
| 0.999174 | ... | ... | 0.6188 | 0 | 0.6188 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012047 |
| 0.999174 | ... | ... | 0.5988 | 0 | 0.5988 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012358 |
| 0.999174 | ... | ... | 0.5788 | 0 | 0.5788 | 10580 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0215 |
| 0.999174 | ... | ... | 0.5600 | 0 | 0.5600 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022069 |
| 0.999174 | ... | ... | 0.5400 | 0 | 0.5400 | 10620 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022671 |
| 0.999174 | ... | ... | 0.5200 | 0 | 0.5200 | 10640 | 0.0038 | 0 | 0.0038 | ... | ... | -0.031361 |
| 0.999174 | ... | ... | 0.5013 | 0 | 0.5013 | 10660 | 0.0038 | 0 | 0.0038 | ... | ... | -0.03225 |
| 0.999174 | ... | ... | 0.4813 | 0 | 0.4813 | 10680 | 0.0050 | 0 | 0.0050 | ... | ... | -0.040712 |
| 0.999174 | ... | ... | 0.4625 | 0 | 0.4625 | 10700 | 0.0050 | 0 | 0.0050 | ... | ... | -0.041922 |
| 0.999174 | ... | ... | 0.4438 | 0 | 0.4438 | 10720 | 0.0063 | 0 | 0.0063 | ... | ... | -0.050401 |
| 0.999174 | ... | ... | 0.4238 | 0 | 0.4238 | 10740 | 0.0075 | 0 | 0.0075 | ... | ... | -0.058774 |
| 0.999174 | ... | ... | 0.4050 | 0 | 0.4050 | 10760 | 0.0075 | 0 | 0.0075 | ... | ... | -0.060661 |
| 0.999174 | ... | ... | 0.3863 | 0 | 0.3863 | 10780 | 0.0088 | 0 | 0.0088 | ... | ... | -0.069351 |
| 0.999174 | ... | ... | 0.3675 | 0 | 0.3675 | 10800 | 0.0113 | 0 | 0.0113 | ... | ... | -0.084151 |
| 0.999174 | ... | ... | 0.3500 | 0 | 0.3500 | 10820 | 0.0125 | 0 | 0.0125 | ... | ... | -0.092924 |
| 0.999174 | ... | ... | 0.3313 | 0 | 0.3313 | 10840 | 0.0150 | 0 | 0.0150 | ... | ... | -0.107362 |
| 0.999174 | ... | ... | 0.3138 | 0 | 0.3138 | 10860 | 0.0163 | 0 | 0.0163 | ... | ... | -0.116602 |
| 0.999174 | ... | ... | 0.2963 | 0 | 0.2963 | 10880 | 0.0188 | 0 | 0.0188 | ... | ... | -0.131215 |
| 0.999174 | ... | ... | 0.2788 | 0 | 0.2788 | 10900 | 0.0225 | 0 | 0.0225 | ... | ... | -0.150444 |
| 0.999174 | ... | ... | 0.2625 | 0 | 0.2625 | 10920 | 0.0250 | 0 | 0.0250 | ... | ... | -0.165187 |
| 0.999174 | ... | ... | 0.2463 | 0 | 0.2463 | 10940 | 0.0288 | 0 | 0.0288 | ... | ... | -0.184252 |
| 0.952226 | ... | ... | 0.2300 | 0 | 0.2300 | 10960 | 0.0325 | 0 | 0.0325 | ... | ... | -0.20336 |
| 0.910637 | ... | ... | 0.2138 | 0 | 0.2138 | 10980 | 0.0375 | 0 | 0.0375 | ... | ... | -0.225933 |
| 0.867085 | ... | ... | 0.1988 | 0 | 0.1988 | 11000 | 0.0525 | 0.0113 | 0.0413 | 0.0525 | 0.0525 | -0.269053 |
| 0.822522 | ... | ... | 0.1850 | 0 | 0.1850 | 11020 | 0.0475 | 0 | 0.0475 | ... | ... | -0.270799 |
| 0.78787 | ... | ... | 0.1700 | 0 | 0.1700 | 11040 | 0.0525 | 0 | 0.0525 | ... | ... | -0.293544 |
| 0.749699 | ... | ... | 0.1563 | 0 | 0.1563 | 11060 | 0.0600 | 0 | 0.0600 | ... | ... | -0.320762 |
| 0.709513 | ... | ... | 0.1438 | 0 | 0.1438 | 11080 | 0.0663 | 0 | 0.0663 | ... | ... | -0.345871 |
| 0.671171 | ... | ... | 0.1313 | 0 | 0.1313 | 11100 | 0.0738 | 0 | 0.0738 | ... | ... | -0.372737 |
| 0.6317 | ... | ... | 0.1200 | 0 | 0.1200 | 11120 | 0.0825 | 0 | 0.0825 | ... | ... | -0.400675 |
| 0.621811 | 0.0888 | 0.0888 | 0.1088 | -0.0200 | 0.0888 | 11140 | 0.0913 | 0 | 0.0913 | ... | ... | -0.42834 |
| 0.555012 | ... | ... | 0.0988 | 0 | 0.0988 | 11160 | 0.1013 | 0 | 0.1013 | ... | ... | -0.456377 |
| 0.517407 | ... | ... | 0.0888 | 0 | 0.0888 | 11180 | 0.1113 | 0 | 0.1113 | ... | ... | -0.484085 |
| 0.480373 | ... | ... | 0.0800 | 0 | 0.0800 | 11200 | 0.1225 | 0 | 0.1225 | ... | ... | -0.511497 |
| 0.444852 | ... | ... | 0.0725 | 0 | 0.0725 | 11220 | 0.1350 | 0 | 0.1350 | ... | ... | -0.538 |
| 0.410337 | ... | ... | 0.0650 | 0 | 0.0650 | 11240 | 0.1475 | 0 | 0.1475 | ... | ... | -0.563818 |
| 0.376264 | ... | ... | 0.0575 | 0 | 0.0575 | 11260 | 0.1600 | 0 | 0.1600 | ... | ... | -0.589193 |
| 0.344455 | ... | ... | 0.0513 | 0 | 0.0513 | 11280 | 0.1738 | 0 | 0.1738 | ... | ... | -0.613039 |
| 0.315786 | ... | ... | 0.0463 | 0 | 0.0463 | 11300 | 0.1888 | 0 | 0.1888 | ... | ... | -0.634845 |
| 0.287938 | ... | ... | 0.0413 | 0 | 0.0413 | 11320 | 0.2038 | 0 | 0.2038 | ... | ... | -0.655877 |
| 0.260519 | ... | ... | 0.0363 | 0 | 0.0363 | 11340 | 0.2188 | 0 | 0.2188 | ... | ... | -0.676309 |
| 0.23712 | ... | ... | 0.0325 | 0 | 0.0325 | 11360 | 0.2350 | 0 | 0.2350 | ... | ... | -0.694209 |
| 0.214271 | ... | ... | 0.0288 | 0 | 0.0288 | 11380 | 0.2513 | 0 | 0.2513 | ... | ... | -0.711439 |
| 0.196278 | ... | ... | 0.0263 | 0 | 0.0263 | 11400 | 0.2675 | 0 | 0.2675 | ... | ... | -0.728122 |
| 0.174123 | ... | ... | 0.0225 | 0 | 0.0225 | 11420 | 0.2850 | 0 | 0.2850 | ... | ... | -0.741866 |
| 0.157045 | ... | ... | 0.0200 | 0 | 0.0200 | 11440 | 0.3025 | 0 | 0.3025 | ... | ... | -0.755011 |
| 0.140268 | ... | ... | 0.0175 | 0 | 0.0175 | 11460 | 0.3200 | 0 | 0.3200 | ... | ... | -0.767639 |
| 0.129437 | ... | ... | 0.0163 | 0 | 0.0163 | 11480 | 0.3388 | 0 | 0.3388 | ... | ... | -0.777093 |
| 0.119102 | ... | ... | 0.0150 | 0 | 0.0150 | 11500 | 0.3563 | 0 | 0.3563 | ... | ... | -0.788793 |
| 0.103083 | ... | ... | 0.0125 | 0 | 0.0125 | 11520 | 0.3750 | 0 | 0.3750 | ... | ... | -0.797311 |
| 0.093324 | ... | ... | 0.0113 | 0 | 0.0113 | 11540 | 0.3938 | 0 | 0.3938 | ... | ... | -0.805424 |
| 0.083807 | ... | ... | 0.0100 | 0 | 0.0100 | 11560 | 0.4125 | 0 | 0.4125 | ... | ... | -0.813167 |
| 0.074457 | ... | ... | 0.0088 | 0 | 0.0088 | 11580 | 0.4313 | 0 | 0.4313 | ... | ... | -0.820588 |
| 0.072164 | ... | ... | 0.0088 | 0 | 0.0088 | 11600 | 0.4500 | 0 | 0.4500 | ... | ... | -0.827709 |
| 0.063233 | ... | ... | 0.0075 | 0 | 0.0075 | 11620 | 0.4700 | 0 | 0.4700 | ... | ... | -0.831634 |
| 0.05428 | ... | ... | 0.0063 | 0 | 0.0063 | 11640 | 0.4888 | 0 | 0.4888 | ... | ... | -0.838218 |
| 0.052752 | ... | ... | 0.0063 | 0 | 0.0063 | 11660 | 0.5075 | 0 | 0.5075 | ... | ... | -0.844585 |
| 0.043943 | ... | ... | 0.0050 | 0 | 0.0050 | 11680 | 0.5275 | 0 | 0.5275 | ... | ... | -0.847799 |
| 0.042774 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.5475 | 0 | 0.5475 | ... | ... | -0.85084 |
| 0.022795 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.6450 | 0 | 0.6450 | ... | ... | -0.86945 |
| 0.020445 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7438 | 0 | 0.7438 | ... | ... | -0.882218 |
| 0.010866 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8438 | 0 | 0.8438 | ... | ... | -0.890287 |
| 0.009964 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9438 | 0 | 0.9438 | ... | ... | -0.897008 |
| 0.009218 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0438 | 0 | 1.0438 | ... | ... | -0.902708 |
| 0.008592 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1438 | 0 | 1.1438 | ... | ... | -0.907615 |
| 0.008059 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2438 | 0 | 1.2438 | ... | ... | -0.911887 |
| 0.007597 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3425 | 0 | 1.3425 | ... | ... | -0.917754 |
| 0.007194 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4425 | 0 | 1.4425 | ... | ... | -0.921021 |
| 0.006839 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5425 | 0 | 1.5425 | ... | ... | -0.923941 |
| 0.006523 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6425 | 0 | 1.6425 | ... | ... | -0.92657 |
| 0.00624 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7425 | 0 | 1.7425 | ... | ... | -0.928951 |
| 0.005985 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8425 | 0 | 1.8425 | ... | ... | -0.931118 |
| 0.005755 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9425 | 0 | 1.9425 | ... | ... | -0.9331 |
| 0.005545 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0425 | 0 | 2.0425 | ... | ... | -0.93492 |
| 0.005352 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1425 | 0 | 2.1425 | ... | ... | -0.936599 |
| 0.005176 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2425 | 0 | 2.2425 | ... | ... | -0.938151 |
| 0.004863 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4425 | 0 | 2.4425 | ... | ... | -0.940934 |
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.