Markets - Grains
Underlying Price: 11.0050
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990659 | ... | ... | 3.5625 | 0.0425 | 3.6050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002521 |
| 0.990541 | ... | ... | 3.3625 | 0.0425 | 3.4050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00268 |
| 0.990425 | ... | ... | 3.1625 | 0.0425 | 3.2050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002856 |
| 0.99031 | ... | ... | 2.9625 | 0.0425 | 3.0050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003053 |
| 0.990196 | ... | ... | 2.7625 | 0.0425 | 2.8050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003273 |
| 0.990082 | ... | ... | 2.5625 | 0.0425 | 2.6050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003523 |
| 0.990026 | ... | ... | 2.4625 | 0.0425 | 2.5050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003661 |
| 0.98997 | ... | ... | 2.3625 | 0.0425 | 2.4050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003809 |
| 0.989914 | ... | ... | 2.2625 | 0.0425 | 2.3050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003969 |
| 0.989859 | ... | ... | 2.1625 | 0.0425 | 2.2050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00414 |
| 0.989804 | ... | ... | 2.0625 | 0.0425 | 2.1050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004326 |
| 0.989748 | ... | ... | 1.9625 | 0.0425 | 2.0050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004528 |
| 0.989694 | ... | ... | 1.8625 | 0.0425 | 1.9050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004749 |
| 0.989639 | ... | ... | 1.7625 | 0.0425 | 1.8050 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00499 |
| 0.989584 | ... | ... | 1.6625 | 0.0425 | 1.7050 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005257 |
| 0.98953 | ... | ... | 1.5625 | 0.0425 | 1.6050 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005553 |
| 0.989476 | ... | ... | 1.4625 | 0.0425 | 1.5050 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005882 |
| 0.989422 | ... | ... | 1.3625 | 0.0425 | 1.4050 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006253 |
| 0.989368 | ... | ... | 1.2625 | 0.0425 | 1.3050 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006672 |
| 0.989314 | ... | ... | 1.1625 | 0.0425 | 1.2050 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007152 |
| 0.989261 | ... | ... | 1.0625 | 0.0425 | 1.1050 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007706 |
| 0.989207 | ... | ... | 0.9625 | 0.0425 | 1.0050 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008355 |
| 0.989154 | ... | ... | 0.8638 | 0.0413 | 0.9050 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009129 |
| 0.981871 | ... | ... | 0.7650 | 0.0413 | 0.8063 | 10200 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.01719 |
| 0.974699 | ... | ... | 0.7063 | 0.0413 | 0.7475 | 10260 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.01829 |
| 0.974332 | ... | ... | 0.6863 | 0.0413 | 0.7275 | 10280 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.025281 |
| 0.973946 | ... | ... | 0.6675 | 0.0400 | 0.7075 | 10300 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.025836 |
| 0.967277 | ... | ... | 0.6475 | 0.0413 | 0.6888 | 10320 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.026417 |
| 0.966704 | ... | ... | 0.6288 | 0.0400 | 0.6688 | 10340 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.033283 |
| 0.960143 | ... | ... | 0.6088 | 0.0413 | 0.6500 | 10360 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.034058 |
| 0.959369 | ... | ... | 0.5888 | 0.0413 | 0.6300 | 10380 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.034873 |
| 0.958553 | ... | ... | 0.5700 | 0.0400 | 0.6100 | 10400 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.041815 |
| 0.951801 | ... | ... | 0.5500 | 0.0413 | 0.5913 | 10420 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.042857 |
| 0.950746 | ... | ... | 0.5313 | 0.0400 | 0.5713 | 10440 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.049833 |
| 0.943881 | ... | ... | 0.5125 | 0.0400 | 0.5525 | 10460 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.051134 |
| 0.937036 | ... | ... | 0.4925 | 0.0413 | 0.5338 | 10480 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.058244 |
| 0.930163 | ... | ... | 0.4738 | 0.0413 | 0.5150 | 10500 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.06535 |
| 0.923221 | ... | ... | 0.4550 | 0.0413 | 0.4963 | 10520 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.072501 |
| 0.916174 | ... | ... | 0.4363 | 0.0413 | 0.4775 | 10540 | 0.0125 | -0.0025 | 0.0150 | ... | ... | -0.079739 |
| 0.908985 | ... | ... | 0.4188 | 0.0400 | 0.4588 | 10560 | 0.0138 | -0.0025 | 0.0163 | ... | ... | -0.087102 |
| 0.901621 | ... | ... | 0.4000 | 0.0400 | 0.4400 | 10580 | 0.0163 | -0.0025 | 0.0188 | ... | ... | -0.099321 |
| 0.889532 | ... | ... | 0.3825 | 0.0400 | 0.4225 | 10600 | 0.0175 | -0.0025 | 0.0200 | ... | ... | -0.106956 |
| 0.877515 | ... | ... | 0.3650 | 0.0400 | 0.4050 | 10620 | 0.0200 | -0.0025 | 0.0225 | ... | ... | -0.119184 |
| 0.869526 | ... | ... | 0.3475 | 0.0388 | 0.3863 | 10640 | 0.0225 | -0.0025 | 0.0250 | ... | ... | -0.131411 |
| 0.857189 | ... | ... | 0.3313 | 0.0375 | 0.3688 | 10660 | 0.0250 | -0.0038 | 0.0288 | ... | ... | -0.143727 |
| 0.840987 | ... | ... | 0.3138 | 0.0388 | 0.3525 | 10680 | 0.0275 | -0.0050 | 0.0325 | ... | ... | -0.15621 |
| 0.828397 | ... | ... | 0.2975 | 0.0375 | 0.3350 | 10700 | 0.0313 | -0.0050 | 0.0363 | ... | ... | -0.172418 |
| 0.812167 | ... | ... | 0.2825 | 0.0363 | 0.3188 | 10720 | 0.0338 | -0.0063 | 0.0400 | ... | ... | -0.185325 |
| 0.795875 | ... | ... | 0.2663 | 0.0363 | 0.3025 | 10740 | 0.0375 | -0.0075 | 0.0450 | ... | ... | -0.201758 |
| 0.776597 | ... | ... | 0.2513 | 0.0363 | 0.2875 | 10760 | 0.0425 | -0.0075 | 0.0500 | ... | ... | -0.221184 |
| 0.760024 | ... | ... | 0.2363 | 0.0350 | 0.2713 | 10780 | 0.0463 | -0.0088 | 0.0550 | ... | ... | -0.237867 |
| 0.740644 | ... | ... | 0.2225 | 0.0338 | 0.2563 | 10800 | 0.0525 | -0.0075 | 0.0600 | ... | ... | -0.259717 |
| 0.718992 | ... | ... | 0.2088 | 0.0338 | 0.2425 | 10820 | 0.0575 | -0.0088 | 0.0663 | ... | ... | -0.279125 |
| 0.697511 | ... | ... | 0.1950 | 0.0338 | 0.2288 | 10840 | 0.0638 | -0.0088 | 0.0725 | ... | ... | -0.3007 |
| 0.676028 | ... | ... | 0.1825 | 0.0325 | 0.2150 | 10860 | 0.0700 | -0.0100 | 0.0800 | ... | ... | -0.322264 |
| 0.654382 | ... | ... | 0.1700 | 0.0313 | 0.2013 | 10880 | 0.0775 | -0.0100 | 0.0875 | ... | ... | -0.345384 |
| 0.631226 | ... | ... | 0.1575 | 0.0313 | 0.1888 | 10900 | 0.0838 | -0.0113 | 0.0950 | ... | ... | -0.367196 |
| 0.607098 | ... | ... | 0.1463 | 0.0313 | 0.1775 | 10920 | 0.0925 | -0.0113 | 0.1038 | ... | ... | -0.391376 |
| 0.583919 | ... | ... | 0.1350 | 0.0300 | 0.1650 | 10940 | 0.1000 | -0.0125 | 0.1125 | ... | ... | -0.414593 |
| 0.559879 | ... | ... | 0.1238 | 0.0300 | 0.1538 | 10960 | 0.1088 | -0.0125 | 0.1213 | ... | ... | -0.438661 |
| 0.535497 | ... | ... | 0.1138 | 0.0300 | 0.1438 | 10980 | 0.1188 | -0.0125 | 0.1313 | ... | ... | -0.463061 |
| 0.511292 | ... | ... | 0.1050 | 0.0275 | 0.1325 | 11000 | 0.1275 | -0.0150 | 0.1425 | ... | ... | -0.487273 |
| 0.486849 | ... | ... | 0.0963 | 0.0263 | 0.1225 | 11020 | 0.1375 | -0.0163 | 0.1538 | ... | ... | -0.511712 |
| 0.462686 | ... | ... | 0.0875 | 0.0263 | 0.1138 | 11040 | 0.1488 | -0.0163 | 0.1650 | ... | ... | -0.53586 |
| 0.437918 | ... | ... | 0.0800 | 0.0238 | 0.1038 | 11060 | 0.1588 | -0.0188 | 0.1775 | ... | ... | -0.560601 |
| 0.413535 | ... | ... | 0.0725 | 0.0225 | 0.0950 | 11080 | 0.1700 | -0.0200 | 0.1900 | ... | ... | -0.584948 |
| 0.390072 | ... | ... | 0.0663 | 0.0213 | 0.0875 | 11100 | 0.1825 | -0.0213 | 0.2038 | ... | ... | -0.608363 |
| 0.366639 | ... | ... | 0.0600 | 0.0200 | 0.0800 | 11120 | 0.1950 | -0.0225 | 0.2175 | ... | ... | -0.631737 |
| 0.343055 | ... | ... | 0.0550 | 0.0175 | 0.0725 | 11140 | 0.2075 | -0.0238 | 0.2313 | ... | ... | -0.655249 |
| 0.32106 | ... | ... | 0.0488 | 0.0175 | 0.0663 | 11160 | 0.2213 | -0.0250 | 0.2463 | ... | ... | -0.677165 |
| 0.299049 | ... | ... | 0.0438 | 0.0163 | 0.0600 | 11180 | 0.2350 | -0.0263 | 0.2613 | ... | ... | -0.699082 |
| 0.279253 | ... | ... | 0.0400 | 0.0150 | 0.0550 | 11200 | 0.2488 | -0.0288 | 0.2775 | ... | ... | -0.721169 |
| 0.259599 | ... | ... | 0.0363 | 0.0138 | 0.0500 | 11220 | 0.2650 | -0.0275 | 0.2925 | ... | ... | -0.738326 |
| 0.239944 | ... | ... | 0.0325 | 0.0125 | 0.0450 | 11240 | 0.2800 | -0.0300 | 0.3100 | ... | ... | -0.757855 |
| 0.223212 | ... | ... | 0.0288 | 0.0125 | 0.0413 | 11260 | 0.2963 | -0.0300 | 0.3263 | ... | ... | -0.774467 |
| 0.206663 | 0.0375 | 0.0363 | 0.0263 | 0.0113 | 0.0375 | 11280 | 0.3125 | -0.0313 | 0.3438 | ... | ... | -0.790881 |
| 0.190193 | ... | ... | 0.0238 | 0.0100 | 0.0338 | 11300 | 0.3288 | -0.0325 | 0.3613 | ... | ... | -0.807204 |
| 0.177344 | ... | ... | 0.0213 | 0.0100 | 0.0313 | 11320 | 0.3463 | -0.0325 | 0.3788 | ... | ... | -0.819922 |
| 0.164761 | ... | ... | 0.0200 | 0.0088 | 0.0288 | 11340 | 0.3638 | -0.0325 | 0.3963 | ... | ... | -0.832364 |
| 0.152374 | ... | ... | 0.0175 | 0.0088 | 0.0263 | 11360 | 0.3813 | -0.0338 | 0.4150 | ... | ... | -0.844599 |
| 0.144164 | ... | ... | 0.0163 | 0.0088 | 0.0250 | 11380 | 0.3988 | -0.0350 | 0.4338 | ... | ... | -0.856692 |
| 0.132155 | ... | ... | 0.0150 | 0.0075 | 0.0225 | 11400 | 0.4175 | -0.0338 | 0.4513 | ... | ... | -0.864527 |
| 0.124471 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 11420 | 0.4350 | -0.0350 | 0.4700 | ... | ... | -0.876337 |
| 0.112628 | ... | ... | 0.0125 | 0.0063 | 0.0188 | 11440 | 0.4538 | -0.0363 | 0.4900 | ... | ... | -0.883721 |
| 0.105304 | ... | ... | 0.0113 | 0.0063 | 0.0175 | 11460 | 0.4725 | -0.0363 | 0.5088 | ... | ... | -0.890904 |
| 0.098146 | ... | ... | 0.0100 | 0.0063 | 0.0163 | 11480 | 0.4913 | -0.0363 | 0.5275 | ... | ... | -0.89791 |
| 0.091127 | ... | ... | 0.0100 | 0.0050 | 0.0150 | 11500 | 0.5100 | -0.0363 | 0.5463 | ... | ... | -0.904766 |
| 0.08422 | ... | ... | 0.0088 | 0.0050 | 0.0138 | 11520 | 0.5288 | -0.0375 | 0.5663 | ... | ... | -0.911498 |
| 0.082292 | ... | ... | 0.0088 | 0.0050 | 0.0138 | 11540 | 0.5475 | -0.0375 | 0.5850 | ... | ... | -0.918133 |
| 0.075662 | ... | ... | 0.0075 | 0.0050 | 0.0125 | 11560 | 0.5663 | -0.0388 | 0.6050 | ... | ... | -0.924701 |
| 0.069074 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 11580 | 0.5863 | -0.0375 | 0.6238 | ... | ... | -0.926198 |
| 0.062497 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 11600 | 0.6050 | -0.0388 | 0.6438 | ... | ... | -0.93255 |
| 0.061191 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 11620 | 0.6238 | -0.0388 | 0.6625 | ... | ... | -0.938899 |
| 0.054747 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11640 | 0.6438 | -0.0388 | 0.6825 | ... | ... | -0.939996 |
| 0.053654 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11660 | 0.6625 | -0.0400 | 0.7025 | ... | ... | -0.946224 |
| 0.047282 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 11680 | 0.6825 | -0.0388 | 0.7213 | ... | ... | -0.947123 |
| 0.046376 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 11700 | 0.7013 | -0.0400 | 0.7413 | ... | ... | -0.953287 |
| 0.031692 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11800 | 0.8000 | -0.0400 | 0.8400 | ... | ... | -0.961786 |
| 0.029207 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 11900 | 0.8988 | -0.0400 | 0.9388 | ... | ... | -0.969209 |
| 0.021896 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 12000 | 0.9975 | -0.0413 | 1.0388 | ... | ... | -0.97589 |
| 0.020468 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 12100 | 1.0975 | -0.0413 | 1.1388 | ... | ... | -0.976782 |
| 0.014087 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.1963 | -0.0425 | 1.2388 | ... | ... | -0.982487 |
| 0.013296 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 12300 | 1.2963 | -0.0425 | 1.3388 | ... | ... | -0.982817 |
| 0.007267 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3963 | -0.0413 | 1.4375 | ... | ... | -0.983096 |
| 0.006905 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4950 | -0.0425 | 1.5375 | ... | ... | -0.987931 |
| 0.006583 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5950 | -0.0425 | 1.6375 | ... | ... | -0.987882 |
| 0.006295 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6950 | -0.0425 | 1.7375 | ... | ... | -0.987833 |
| 0.006035 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7950 | -0.0425 | 1.8375 | ... | ... | -0.987784 |
| 0.005801 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8950 | -0.0425 | 1.9375 | ... | ... | -0.987735 |
| 0.005588 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9950 | -0.0425 | 2.0375 | ... | ... | -0.987686 |
| 0.005392 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0950 | -0.0425 | 2.1375 | ... | ... | -0.987637 |
| 0.005213 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1950 | -0.0425 | 2.2375 | ... | ... | -0.987589 |
| 0.005049 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2950 | -0.0425 | 2.3375 | ... | ... | -0.98754 |
| 0.004896 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3950 | -0.0425 | 2.4375 | ... | ... | -0.987492 |
| 0.004622 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5950 | -0.0425 | 2.6375 | ... | ... | -0.987396 |
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.