Markets - Grains
Underlying Price: 11.0400
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988285 | ... | ... | 3.7475 | -0.1075 | 3.6400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002497 |
| 0.988137 | ... | ... | 3.5475 | -0.1075 | 3.4400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002653 |
| 0.987992 | ... | ... | 3.3475 | -0.1075 | 3.2400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002826 |
| 0.987847 | ... | ... | 3.1475 | -0.1075 | 3.0400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003019 |
| 0.987704 | ... | ... | 2.9475 | -0.1075 | 2.8400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003234 |
| 0.987562 | ... | ... | 2.7475 | -0.1075 | 2.6400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003479 |
| 0.987491 | ... | ... | 2.6475 | -0.1075 | 2.5400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003613 |
| 0.987421 | ... | ... | 2.5475 | -0.1075 | 2.4400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003758 |
| 0.987351 | ... | ... | 2.4475 | -0.1075 | 2.3400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003913 |
| 0.987282 | ... | ... | 2.3475 | -0.1075 | 2.2400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00408 |
| 0.987212 | ... | ... | 2.2475 | -0.1075 | 2.1400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00426 |
| 0.987143 | ... | ... | 2.1475 | -0.1075 | 2.0400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004457 |
| 0.987075 | ... | ... | 2.0475 | -0.1075 | 1.9400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004671 |
| 0.987006 | ... | ... | 1.9475 | -0.1075 | 1.8400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004904 |
| 0.986938 | ... | ... | 1.8475 | -0.1075 | 1.7400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005162 |
| 0.986869 | ... | ... | 1.7475 | -0.1075 | 1.6400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005447 |
| 0.986802 | ... | ... | 1.6475 | -0.1075 | 1.5400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005763 |
| 0.986734 | ... | ... | 1.5475 | -0.1075 | 1.4400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006119 |
| 0.986667 | ... | ... | 1.4475 | -0.1075 | 1.3400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00652 |
| 0.986599 | ... | ... | 1.3475 | -0.1075 | 1.2400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006977 |
| 0.986532 | ... | ... | 1.2475 | -0.1075 | 1.1400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007503 |
| 0.986466 | ... | ... | 1.1475 | -0.1075 | 1.0400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008117 |
| 0.986399 | ... | ... | 1.0475 | -0.1075 | 0.9400 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008842 |
| 0.986333 | ... | ... | 0.9475 | -0.1075 | 0.8400 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009716 |
| 0.986267 | ... | ... | 0.8475 | -0.1075 | 0.7400 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010793 |
| 0.986201 | ... | ... | 0.7475 | -0.1075 | 0.6400 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012153 |
| 0.96781 | ... | ... | 0.6488 | -0.1063 | 0.5425 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023542 |
| 0.949265 | ... | ... | 0.5700 | -0.1050 | 0.4650 | 10580 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.043693 |
| 0.947921 | ... | ... | 0.5513 | -0.1063 | 0.4450 | 10600 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.052572 |
| 0.939218 | ... | ... | 0.5313 | -0.1050 | 0.4263 | 10620 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.061362 |
| 0.930504 | ... | ... | 0.5125 | -0.1050 | 0.4075 | 10640 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.063451 |
| 0.921688 | ... | ... | 0.4925 | -0.1038 | 0.3888 | 10660 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.072624 |
| 0.912699 | ... | ... | 0.4738 | -0.1038 | 0.3700 | 10680 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.088178 |
| 0.903463 | ... | ... | 0.4550 | -0.1038 | 0.3513 | 10700 | 0.0125 | 0.0050 | 0.0075 | ... | ... | -0.097521 |
| 0.888146 | ... | ... | 0.4363 | -0.1025 | 0.3338 | 10720 | 0.0138 | 0.0050 | 0.0088 | ... | ... | -0.107185 |
| 0.872943 | ... | ... | 0.4175 | -0.1013 | 0.3163 | 10740 | 0.0163 | 0.0063 | 0.0100 | ... | ... | -0.122737 |
| 0.857655 | ... | ... | 0.3988 | -0.1000 | 0.2988 | 10760 | 0.0188 | 0.0075 | 0.0113 | ... | ... | -0.138318 |
| 0.842139 | ... | ... | 0.3800 | -0.0988 | 0.2813 | 10780 | 0.0213 | 0.0088 | 0.0125 | ... | ... | -0.154099 |
| 0.826237 | ... | ... | 0.3613 | -0.0975 | 0.2638 | 10800 | 0.0250 | 0.0100 | 0.0150 | ... | ... | -0.174647 |
| 0.805659 | ... | ... | 0.3438 | -0.0963 | 0.2475 | 10820 | 0.0288 | 0.0125 | 0.0163 | ... | ... | -0.19511 |
| 0.781259 | ... | ... | 0.3263 | -0.0938 | 0.2325 | 10840 | 0.0325 | 0.0138 | 0.0188 | ... | ... | -0.215735 |
| 0.760443 | ... | ... | 0.3088 | -0.0925 | 0.2163 | 10860 | 0.0375 | 0.0163 | 0.0213 | ... | ... | -0.240042 |
| 0.735995 | ... | ... | 0.2913 | -0.0900 | 0.2013 | 10880 | 0.0425 | 0.0175 | 0.0250 | ... | ... | -0.264319 |
| 0.708712 | ... | ... | 0.2750 | -0.0875 | 0.1875 | 10900 | 0.0475 | 0.0200 | 0.0275 | ... | ... | -0.288843 |
| 0.68159 | ... | ... | 0.2588 | -0.0850 | 0.1738 | 10920 | 0.0538 | 0.0213 | 0.0325 | ... | ... | -0.316112 |
| 0.654304 | ... | ... | 0.2438 | -0.0838 | 0.1600 | 10940 | 0.0600 | 0.0238 | 0.0363 | 0.0400 | 0.0400 | -0.343517 |
| 0.62507 | ... | ... | 0.2288 | -0.0813 | 0.1475 | 10960 | 0.0675 | 0.0263 | 0.0413 | ... | ... | -0.372854 |
| 0.595733 | ... | ... | 0.2138 | -0.0788 | 0.1350 | 10980 | 0.0750 | 0.0288 | 0.0463 | ... | ... | -0.402268 |
| 0.565234 | ... | ... | 0.1988 | -0.0750 | 0.1238 | 11000 | 0.0838 | 0.0313 | 0.0525 | 0.0700 | 0.0700 | -0.432822 |
| 0.534659 | ... | ... | 0.1850 | -0.0725 | 0.1125 | 11020 | 0.0925 | 0.0338 | 0.0588 | ... | ... | -0.46343 |
| 0.503692 | ... | ... | 0.1725 | -0.0700 | 0.1025 | 11040 | 0.1025 | 0.0375 | 0.0650 | ... | ... | -0.494407 |
| 0.472657 | ... | ... | 0.1588 | -0.0663 | 0.0925 | 11060 | 0.1125 | 0.0400 | 0.0725 | ... | ... | -0.525429 |
| 0.441993 | ... | ... | 0.1475 | -0.0638 | 0.0838 | 11080 | 0.1238 | 0.0438 | 0.0800 | ... | ... | -0.556057 |
| 0.412457 | 0.0900 | 0.0900 | 0.1350 | -0.0588 | 0.0763 | 11100 | 0.1350 | 0.0475 | 0.0875 | ... | ... | -0.586718 |
| 0.381702 | ... | ... | 0.1238 | -0.0563 | 0.0675 | 11120 | 0.1475 | 0.0513 | 0.0963 | ... | ... | -0.616206 |
| 0.354039 | ... | ... | 0.1138 | -0.0525 | 0.0613 | 11140 | 0.1613 | 0.0550 | 0.1063 | ... | ... | -0.64377 |
| 0.326754 | ... | ... | 0.1038 | -0.0488 | 0.0550 | 11160 | 0.1750 | 0.0588 | 0.1163 | ... | ... | -0.670933 |
| 0.299532 | ... | ... | 0.0950 | -0.0463 | 0.0488 | 11180 | 0.1888 | 0.0613 | 0.1275 | ... | ... | -0.698007 |
| 0.275063 | ... | ... | 0.0863 | -0.0425 | 0.0438 | 11200 | 0.2038 | 0.0650 | 0.1388 | ... | ... | -0.722318 |
| 0.250779 | ... | ... | 0.0775 | -0.0388 | 0.0388 | 11220 | 0.2188 | 0.0688 | 0.1500 | ... | ... | -0.746415 |
| 0.230071 | ... | ... | 0.0700 | -0.0350 | 0.0350 | 11240 | 0.2338 | 0.0713 | 0.1625 | ... | ... | -0.770556 |
| 0.205761 | ... | ... | 0.0638 | -0.0338 | 0.0300 | 11260 | 0.2500 | 0.0750 | 0.1750 | ... | ... | -0.790997 |
| 0.189535 | ... | ... | 0.0575 | -0.0300 | 0.0275 | 11280 | 0.2663 | 0.0775 | 0.1888 | ... | ... | -0.811278 |
| 0.169301 | ... | ... | 0.0513 | -0.0275 | 0.0238 | 11300 | 0.2838 | 0.0800 | 0.2038 | ... | ... | -0.826988 |
| 0.153724 | ... | ... | 0.0463 | -0.0250 | 0.0213 | 11320 | 0.3013 | 0.0838 | 0.2175 | ... | ... | -0.842318 |
| 0.138375 | ... | ... | 0.0413 | -0.0225 | 0.0188 | 11340 | 0.3188 | 0.0850 | 0.2338 | ... | ... | -0.857397 |
| 0.123109 | ... | ... | 0.0363 | -0.0200 | 0.0163 | 11360 | 0.3363 | 0.0875 | 0.2488 | ... | ... | -0.872349 |
| 0.113506 | ... | ... | 0.0325 | -0.0175 | 0.0150 | 11380 | 0.3550 | 0.0900 | 0.2650 | ... | ... | -0.881729 |
| 0.104235 | ... | ... | 0.0300 | -0.0163 | 0.0138 | 11400 | 0.3725 | 0.0913 | 0.2813 | ... | ... | -0.896494 |
| 0.095235 | ... | ... | 0.0263 | -0.0138 | 0.0125 | 11420 | 0.3913 | 0.0925 | 0.2988 | ... | ... | -0.905382 |
| 0.086447 | ... | ... | 0.0238 | -0.0125 | 0.0113 | 11440 | 0.4100 | 0.0950 | 0.3150 | ... | ... | -0.914058 |
| 0.077813 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 11460 | 0.4288 | 0.0963 | 0.3325 | ... | ... | -0.922578 |
| 0.069274 | ... | ... | 0.0188 | -0.0100 | 0.0088 | 11480 | 0.4475 | 0.0975 | 0.3500 | ... | ... | -0.931003 |
| 0.060766 | ... | ... | 0.0163 | -0.0088 | 0.0075 | 11500 | 0.4675 | 0.0988 | 0.3688 | ... | ... | -0.932684 |
| 0.059112 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 11520 | 0.4863 | 0.1000 | 0.3863 | ... | ... | -0.940802 |
| 0.050814 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11540 | 0.5050 | 0.1000 | 0.4050 | ... | ... | -0.948982 |
| 0.042357 | ... | ... | 0.0113 | -0.0063 | 0.0050 | 11560 | 0.5250 | 0.1013 | 0.4238 | ... | ... | -0.950037 |
| 0.041286 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11580 | 0.5438 | 0.1013 | 0.4425 | ... | ... | -0.958131 |
| 0.040278 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11600 | 0.5638 | 0.1025 | 0.4613 | ... | ... | -0.95889 |
| 0.031971 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 11620 | 0.5838 | 0.1038 | 0.4800 | ... | ... | -0.959603 |
| 0.031224 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11640 | 0.6025 | 0.1025 | 0.5000 | ... | ... | -0.967543 |
| 0.030518 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11660 | 0.6225 | 0.1038 | 0.5188 | ... | ... | -0.968008 |
| 0.029847 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11680 | 0.6425 | 0.1050 | 0.5375 | ... | ... | -0.968448 |
| 0.021609 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 11700 | 0.6625 | 0.1050 | 0.5575 | ... | ... | -0.968862 |
| 0.021149 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11720 | 0.6813 | 0.1038 | 0.5775 | ... | ... | -0.976679 |
| 0.020712 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11740 | 0.7013 | 0.1050 | 0.5963 | ... | ... | -0.976885 |
| 0.020295 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11760 | 0.7213 | 0.1050 | 0.6163 | ... | ... | -0.97708 |
| 0.019899 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11780 | 0.7413 | 0.1050 | 0.6363 | ... | ... | -0.977264 |
| 0.019521 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11800 | 0.7613 | 0.1063 | 0.6550 | ... | ... | -0.977439 |
| 0.019159 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11820 | 0.7813 | 0.1063 | 0.6750 | ... | ... | -0.977604 |
| 0.018812 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11840 | 0.8013 | 0.1063 | 0.6950 | ... | ... | -0.977762 |
| 0.010419 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11900 | 0.8600 | 0.1063 | 0.7538 | ... | ... | -0.985238 |
| 0.009595 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12000 | 0.9600 | 0.1063 | 0.8538 | ... | ... | -0.985176 |
| 0.008912 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.0600 | 0.1075 | 0.9525 | ... | ... | -0.985113 |
| 0.008332 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.1600 | 0.1075 | 1.0525 | ... | ... | -0.985051 |
| 0.007836 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.2600 | 0.1075 | 1.1525 | ... | ... | -0.984989 |
| 0.007403 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3600 | 0.1075 | 1.2525 | ... | ... | -0.984927 |
| 0.007025 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4600 | 0.1075 | 1.3525 | ... | ... | -0.984865 |
| 0.006689 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5600 | 0.1075 | 1.4525 | ... | ... | -0.984803 |
| 0.00639 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6600 | 0.1075 | 1.5525 | ... | ... | -0.984742 |
| 0.006121 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7600 | 0.1075 | 1.6525 | ... | ... | -0.98468 |
| 0.005878 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8600 | 0.1075 | 1.7525 | ... | ... | -0.984619 |
| 0.005658 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9600 | 0.1075 | 1.8525 | ... | ... | -0.984558 |
| 0.005456 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0600 | 0.1075 | 1.9525 | ... | ... | -0.984497 |
| 0.005272 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1600 | 0.1075 | 2.0525 | ... | ... | -0.984436 |
| 0.005103 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2600 | 0.1075 | 2.1525 | ... | ... | -0.984376 |
| 0.004946 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3600 | 0.1075 | 2.2525 | ... | ... | -0.984315 |
| 0.0048 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.4600 | 0.1075 | 2.3525 | ... | ... | -0.984255 |
| 0.004665 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5600 | 0.1075 | 2.4525 | ... | ... | -0.984195 |
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.