Markets - Grains
Underlying Price: 11.0600
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987532 | ... | ... | 3.5575 | 0.1025 | 3.6600 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002483 |
| 0.987375 | ... | ... | 3.3575 | 0.1025 | 3.4600 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002637 |
| 0.98722 | ... | ... | 3.1575 | 0.1025 | 3.2600 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002809 |
| 0.987066 | ... | ... | 2.9575 | 0.1025 | 3.0600 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002999 |
| 0.986914 | ... | ... | 2.7575 | 0.1025 | 2.8600 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003213 |
| 0.986763 | ... | ... | 2.5575 | 0.1025 | 2.6600 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003454 |
| 0.986688 | ... | ... | 2.4575 | 0.1025 | 2.5600 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003587 |
| 0.986613 | ... | ... | 2.3575 | 0.1025 | 2.4600 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003729 |
| 0.986539 | ... | ... | 2.2575 | 0.1025 | 2.3600 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003882 |
| 0.986465 | ... | ... | 2.1575 | 0.1025 | 2.2600 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004047 |
| 0.986391 | ... | ... | 2.0575 | 0.1025 | 2.1600 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004224 |
| 0.986317 | ... | ... | 1.9575 | 0.1025 | 2.0600 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004417 |
| 0.986244 | ... | ... | 1.8575 | 0.1025 | 1.9600 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004628 |
| 0.986171 | ... | ... | 1.7575 | 0.1025 | 1.8600 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004857 |
| 0.986098 | ... | ... | 1.6575 | 0.1025 | 1.7600 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005109 |
| 0.986026 | ... | ... | 1.5575 | 0.1025 | 1.6600 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005389 |
| 0.985954 | ... | ... | 1.4575 | 0.1025 | 1.5600 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005698 |
| 0.985882 | ... | ... | 1.3575 | 0.1025 | 1.4600 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006045 |
| 0.98581 | ... | ... | 1.2575 | 0.1025 | 1.3600 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006436 |
| 0.985738 | ... | ... | 1.1588 | 0.1013 | 1.2600 | 9800 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.006881 |
| 0.985668 | ... | ... | 1.0588 | 0.1013 | 1.1600 | 9900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.007392 |
| 0.985597 | ... | ... | 0.9588 | 0.1013 | 1.0600 | 10000 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.007987 |
| 0.985526 | ... | ... | 0.8600 | 0.1000 | 0.9600 | 10100 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.008687 |
| 0.979151 | ... | ... | 0.7613 | 0.1000 | 0.8613 | 10200 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.009528 |
| 0.978647 | ... | ... | 0.7025 | 0.0988 | 0.8013 | 10260 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.017277 |
| 0.978465 | ... | ... | 0.6825 | 0.0988 | 0.7813 | 10280 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.017633 |
| 0.978273 | ... | ... | 0.6638 | 0.0975 | 0.7613 | 10300 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.018003 |
| 0.971754 | ... | ... | 0.6438 | 0.0988 | 0.7425 | 10320 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.018389 |
| 0.971393 | ... | ... | 0.6250 | 0.0975 | 0.7225 | 10340 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.025419 |
| 0.971014 | ... | ... | 0.6063 | 0.0963 | 0.7025 | 10360 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.025979 |
| 0.970616 | ... | ... | 0.5863 | 0.0963 | 0.6825 | 10380 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.026567 |
| 0.963962 | ... | ... | 0.5675 | 0.0963 | 0.6638 | 10400 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.033474 |
| 0.963367 | ... | ... | 0.5488 | 0.0950 | 0.6438 | 10420 | 0.0050 | -0.0075 | 0.0125 | ... | ... | -0.034258 |
| 0.962739 | ... | ... | 0.5300 | 0.0938 | 0.6238 | 10440 | 0.0050 | -0.0088 | 0.0138 | ... | ... | -0.035084 |
| 0.955953 | ... | ... | 0.5113 | 0.0938 | 0.6050 | 10460 | 0.0050 | -0.0100 | 0.0150 | ... | ... | -0.035954 |
| 0.955097 | ... | ... | 0.4925 | 0.0925 | 0.5850 | 10480 | 0.0063 | -0.0100 | 0.0163 | ... | ... | -0.043126 |
| 0.95419 | ... | ... | 0.4738 | 0.0913 | 0.5650 | 10500 | 0.0063 | -0.0113 | 0.0175 | ... | ... | -0.044242 |
| 0.947132 | ... | ... | 0.4563 | 0.0900 | 0.5463 | 10520 | 0.0063 | -0.0125 | 0.0188 | ... | ... | -0.045423 |
| 0.945948 | ... | ... | 0.4375 | 0.0888 | 0.5263 | 10540 | 0.0075 | -0.0138 | 0.0213 | ... | ... | -0.052865 |
| 0.938712 | ... | ... | 0.4200 | 0.0875 | 0.5075 | 10560 | 0.0088 | -0.0150 | 0.0238 | ... | ... | -0.060253 |
| 0.93146 | ... | ... | 0.4025 | 0.0863 | 0.4888 | 10580 | 0.0088 | -0.0175 | 0.0263 | ... | ... | -0.06198 |
| 0.92414 | ... | ... | 0.3850 | 0.0850 | 0.4700 | 10600 | 0.0100 | -0.0188 | 0.0288 | ... | ... | -0.069634 |
| 0.916707 | ... | ... | 0.3688 | 0.0825 | 0.4513 | 10620 | 0.0113 | -0.0200 | 0.0313 | ... | ... | -0.077366 |
| 0.909119 | ... | ... | 0.3513 | 0.0813 | 0.4325 | 10640 | 0.0125 | -0.0225 | 0.0350 | ... | ... | -0.085226 |
| 0.901335 | ... | ... | 0.3350 | 0.0788 | 0.4138 | 10660 | 0.0150 | -0.0238 | 0.0388 | ... | ... | -0.098314 |
| 0.888498 | ... | ... | 0.3188 | 0.0775 | 0.3963 | 10680 | 0.0163 | -0.0263 | 0.0425 | ... | ... | -0.106463 |
| 0.880274 | ... | ... | 0.3038 | 0.0738 | 0.3775 | 10700 | 0.0188 | -0.0275 | 0.0463 | ... | ... | -0.119545 |
| 0.867237 | ... | ... | 0.2888 | 0.0713 | 0.3600 | 10720 | 0.0213 | -0.0300 | 0.0513 | ... | ... | -0.132623 |
| 0.854093 | ... | ... | 0.2738 | 0.0688 | 0.3425 | 10740 | 0.0238 | -0.0325 | 0.0563 | ... | ... | -0.145809 |
| 0.836831 | ... | ... | 0.2588 | 0.0675 | 0.3263 | 10760 | 0.0263 | -0.0350 | 0.0613 | 0.0588 | 0.0588 | -0.159199 |
| 0.82335 | ... | ... | 0.2438 | 0.0650 | 0.3088 | 10780 | 0.0300 | -0.0375 | 0.0675 | ... | ... | -0.176565 |
| 0.805992 | ... | ... | 0.2300 | 0.0625 | 0.2925 | 10800 | 0.0338 | -0.0388 | 0.0725 | 0.0600 | 0.0600 | -0.193892 |
| 0.785382 | ... | ... | 0.2163 | 0.0613 | 0.2775 | 10820 | 0.0375 | -0.0425 | 0.0800 | ... | ... | -0.211334 |
| 0.767864 | ... | ... | 0.2038 | 0.0575 | 0.2613 | 10840 | 0.0425 | -0.0438 | 0.0863 | ... | ... | -0.231907 |
| 0.747293 | ... | ... | 0.1913 | 0.0550 | 0.2463 | 10860 | 0.0463 | -0.0475 | 0.0938 | 0.0725 | 0.0725 | -0.249788 |
| 0.726628 | ... | ... | 0.1788 | 0.0525 | 0.2313 | 10880 | 0.0525 | -0.0488 | 0.1013 | 0.0800 | 0.0800 | -0.272969 |
| 0.703586 | ... | ... | 0.1675 | 0.0500 | 0.2175 | 10900 | 0.0575 | -0.0525 | 0.1100 | ... | ... | -0.293809 |
| 0.680601 | ... | ... | 0.1563 | 0.0475 | 0.2038 | 10920 | 0.0638 | -0.0550 | 0.1188 | ... | ... | -0.316924 |
| 0.657477 | ... | ... | 0.1463 | 0.0438 | 0.1900 | 10940 | 0.0700 | -0.0588 | 0.1288 | ... | ... | -0.340159 |
| 0.632714 | ... | ... | 0.1363 | 0.0413 | 0.1775 | 10960 | 0.0775 | -0.0613 | 0.1388 | ... | ... | -0.365018 |
| 0.607929 | ... | ... | 0.1275 | 0.0375 | 0.1650 | 10980 | 0.0850 | -0.0650 | 0.1500 | ... | ... | -0.389881 |
| 0.582153 | ... | ... | 0.1188 | 0.0350 | 0.1538 | 11000 | 0.0938 | -0.0675 | 0.1613 | ... | ... | -0.415718 |
| 0.556454 | ... | ... | 0.1100 | 0.0325 | 0.1425 | 11020 | 0.1025 | -0.0700 | 0.1725 | ... | ... | -0.441459 |
| 0.53061 | ... | ... | 0.1025 | 0.0288 | 0.1313 | 11040 | 0.1113 | -0.0738 | 0.1850 | ... | ... | -0.467327 |
| 0.504454 | ... | ... | 0.0950 | 0.0263 | 0.1213 | 11060 | 0.1213 | -0.0763 | 0.1975 | ... | ... | -0.493491 |
| 0.478566 | ... | ... | 0.0888 | 0.0238 | 0.1125 | 11080 | 0.1325 | -0.0775 | 0.2100 | ... | ... | -0.519368 |
| 0.452932 | ... | ... | 0.0813 | 0.0225 | 0.1038 | 11100 | 0.1438 | -0.0800 | 0.2238 | ... | ... | -0.544974 |
| 0.427336 | ... | ... | 0.0750 | 0.0200 | 0.0950 | 11120 | 0.1550 | -0.0825 | 0.2375 | ... | ... | -0.570525 |
| 0.402674 | ... | ... | 0.0700 | 0.0175 | 0.0875 | 11140 | 0.1675 | -0.0850 | 0.2525 | ... | ... | -0.595126 |
| 0.379498 | ... | ... | 0.0638 | 0.0175 | 0.0813 | 11160 | 0.1800 | -0.0863 | 0.2663 | ... | ... | -0.61957 |
| 0.355178 | ... | ... | 0.0588 | 0.0150 | 0.0738 | 11180 | 0.1938 | -0.0875 | 0.2813 | ... | ... | -0.642452 |
| 0.332461 | ... | ... | 0.0538 | 0.0138 | 0.0675 | 11200 | 0.2075 | -0.0888 | 0.2963 | ... | ... | -0.665061 |
| 0.309823 | ... | ... | 0.0500 | 0.0113 | 0.0613 | 11220 | 0.2213 | -0.0900 | 0.3113 | ... | ... | -0.687573 |
| 0.289417 | ... | ... | 0.0450 | 0.0113 | 0.0563 | 11240 | 0.2363 | -0.0913 | 0.3275 | ... | ... | -0.707845 |
| 0.269235 | ... | ... | 0.0413 | 0.0100 | 0.0513 | 11260 | 0.2500 | -0.0938 | 0.3438 | ... | ... | -0.73043 |
| 0.249129 | ... | ... | 0.0388 | 0.0075 | 0.0463 | 11280 | 0.2650 | -0.0950 | 0.3600 | ... | ... | -0.750608 |
| 0.228946 | ... | ... | 0.0350 | 0.0063 | 0.0413 | 11300 | 0.2813 | -0.0963 | 0.3775 | ... | ... | -0.767798 |
| 0.211823 | ... | ... | 0.0325 | 0.0050 | 0.0375 | 11320 | 0.2963 | -0.0975 | 0.3938 | ... | ... | -0.788009 |
| 0.194817 | ... | ... | 0.0300 | 0.0038 | 0.0338 | 11340 | 0.3125 | -0.0988 | 0.4113 | ... | ... | -0.805033 |
| 0.177806 | ... | ... | 0.0275 | 0.0025 | 0.0300 | 11360 | 0.3300 | -0.0988 | 0.4288 | ... | ... | -0.818296 |
| 0.164645 | ... | ... | 0.0250 | 0.0025 | 0.0275 | 11380 | 0.3463 | -0.1013 | 0.4475 | ... | ... | -0.835174 |
| 0.151701 | ... | ... | 0.0238 | 0.0013 | 0.0250 | 11400 | 0.3638 | -0.1013 | 0.4650 | ... | ... | -0.848069 |
| 0.138893 | ... | ... | 0.0213 | 0.0013 | 0.0225 | 11420 | 0.3813 | -0.1025 | 0.4838 | ... | ... | -0.860823 |
| 0.12614 | ... | ... | 0.0200 | 0 | 0.0200 | 11440 | 0.4000 | -0.1013 | 0.5013 | ... | ... | -0.869 |
| 0.118061 | ... | ... | 0.0188 | 0 | 0.0188 | 11460 | 0.4175 | -0.1025 | 0.5200 | ... | ... | -0.881476 |
| 0.110227 | ... | ... | 0.0175 | 0 | 0.0175 | 11480 | 0.4363 | -0.1025 | 0.5388 | ... | ... | -0.889183 |
| 0.102605 | ... | ... | 0.0163 | 0 | 0.0163 | 11500 | 0.4550 | -0.1025 | 0.5575 | ... | ... | -0.896677 |
| 0.095159 | ... | ... | 0.0150 | 0 | 0.0150 | 11520 | 0.4738 | -0.1038 | 0.5775 | ... | ... | -0.903991 |
| 0.087854 | ... | ... | 0.0150 | -0.0013 | 0.0138 | 11540 | 0.4925 | -0.1038 | 0.5963 | ... | ... | -0.911159 |
| 0.080656 | ... | ... | 0.0138 | -0.0013 | 0.0125 | 11560 | 0.5125 | -0.1025 | 0.6150 | ... | ... | -0.913116 |
| 0.07182 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 11600 | 0.5500 | -0.1038 | 0.6538 | ... | ... | -0.926713 |
| 0.054449 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 11700 | 0.6475 | -0.1038 | 0.7513 | ... | ... | -0.943217 |
| 0.03908 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 11800 | 0.7450 | -0.1038 | 0.8488 | ... | ... | -0.957665 |
| 0.030501 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11900 | 0.8438 | -0.1038 | 0.9475 | ... | ... | -0.965348 |
| 0.022782 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 12000 | 0.9425 | -0.1038 | 1.0463 | ... | ... | -0.972133 |
| 0.021216 | ... | ... | 0.0038 | 0 | 0.0038 | 12100 | 1.0425 | -0.1025 | 1.1450 | ... | ... | -0.973059 |
| 0.014568 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 12200 | 1.1413 | -0.1038 | 1.2450 | ... | ... | -0.978693 |
| 0.013712 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 12300 | 1.2413 | -0.1025 | 1.3438 | ... | ... | -0.979015 |
| 0.012968 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 1.3413 | -0.1025 | 1.4438 | ... | ... | -0.979281 |
| 0.007096 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12500 | 1.4400 | -0.1038 | 1.5438 | ... | ... | -0.983893 |
| 0.006752 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12600 | 1.5400 | -0.1025 | 1.6425 | ... | ... | -0.983827 |
| 0.006446 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12700 | 1.6400 | -0.1025 | 1.7425 | ... | ... | -0.983762 |
| 0.006171 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7400 | -0.1025 | 1.8425 | ... | ... | -0.983697 |
| 0.005924 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8400 | -0.1025 | 1.9425 | ... | ... | -0.983632 |
| 0.0057 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9400 | -0.1025 | 2.0425 | ... | ... | -0.983567 |
| 0.005495 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0400 | -0.1025 | 2.1425 | ... | ... | -0.983502 |
| 0.005306 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1400 | -0.1025 | 2.2425 | ... | ... | -0.983437 |
| 0.004976 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3400 | -0.1025 | 2.4425 | ... | ... | -0.983308 |
| 0.00469 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5400 | -0.1025 | 2.6425 | ... | ... | -0.98318 |
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.