Markets - Grains
Underlying Price: 11.1500
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994682 | ... | ... | 3.8175 | -0.0675 | 3.7500 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002424 |
| 0.994615 | ... | ... | 3.6175 | -0.0675 | 3.5500 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002572 |
| 0.994549 | ... | ... | 3.4175 | -0.0675 | 3.3500 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002735 |
| 0.994484 | ... | ... | 3.2175 | -0.0675 | 3.1500 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002917 |
| 0.994419 | ... | ... | 3.0175 | -0.0675 | 2.9500 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003119 |
| 0.994355 | ... | ... | 2.8175 | -0.0675 | 2.7500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003347 |
| 0.994323 | ... | ... | 2.7175 | -0.0675 | 2.6500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003473 |
| 0.994291 | ... | ... | 2.6175 | -0.0675 | 2.5500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003606 |
| 0.994259 | ... | ... | 2.5175 | -0.0675 | 2.4500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003749 |
| 0.994228 | ... | ... | 2.4175 | -0.0675 | 2.3500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003903 |
| 0.994196 | ... | ... | 2.3175 | -0.0675 | 2.2500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004069 |
| 0.994165 | ... | ... | 2.2175 | -0.0675 | 2.1500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004248 |
| 0.994134 | ... | ... | 2.1175 | -0.0675 | 2.0500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004443 |
| 0.994103 | ... | ... | 2.0175 | -0.0675 | 1.9500 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004655 |
| 0.994072 | ... | ... | 1.9175 | -0.0675 | 1.8500 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004887 |
| 0.994041 | ... | ... | 1.8175 | -0.0675 | 1.7500 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005141 |
| 0.989993 | ... | ... | 1.7175 | -0.0663 | 1.6513 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005424 |
| 0.989698 | ... | ... | 1.6175 | -0.0663 | 1.5513 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005737 |
| 0.98937 | ... | ... | 1.5175 | -0.0663 | 1.4513 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006087 |
| 0.989001 | ... | ... | 1.4188 | -0.0675 | 1.3513 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006484 |
| 0.988582 | ... | ... | 1.3188 | -0.0675 | 1.2513 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006935 |
| 0.988102 | ... | ... | 1.2188 | -0.0675 | 1.1513 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007453 |
| 0.987543 | ... | ... | 1.1188 | -0.0675 | 1.0513 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008058 |
| 0.986883 | ... | ... | 1.0188 | -0.0675 | 0.9513 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00877 |
| 0.986427 | ... | ... | 0.9588 | -0.0675 | 0.8913 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009266 |
| 0.986262 | ... | ... | 0.9388 | -0.0675 | 0.8713 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009444 |
| 0.986091 | ... | ... | 0.9188 | -0.0675 | 0.8513 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009628 |
| 0.985912 | ... | ... | 0.8988 | -0.0675 | 0.8313 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009819 |
| 0.985726 | ... | ... | 0.8788 | -0.0675 | 0.8113 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010021 |
| 0.985531 | ... | ... | 0.8588 | -0.0675 | 0.7913 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010231 |
| 0.985327 | ... | ... | 0.8388 | -0.0675 | 0.7713 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010451 |
| 0.985115 | ... | ... | 0.8188 | -0.0675 | 0.7513 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010681 |
| 0.984893 | ... | ... | 0.7988 | -0.0675 | 0.7313 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010921 |
| 0.98466 | ... | ... | 0.7788 | -0.0675 | 0.7113 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011171 |
| 0.984414 | ... | ... | 0.7588 | -0.0675 | 0.6913 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011435 |
| 0.984155 | ... | ... | 0.7388 | -0.0675 | 0.6713 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011714 |
| 0.983882 | ... | ... | 0.7188 | -0.0675 | 0.6513 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012008 |
| 0.983594 | ... | ... | 0.6988 | -0.0675 | 0.6313 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012317 |
| 0.98329 | ... | ... | 0.6788 | -0.0675 | 0.6113 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012641 |
| 0.982969 | ... | ... | 0.6588 | -0.0675 | 0.5913 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012985 |
| 0.982629 | ... | ... | 0.6388 | -0.0675 | 0.5713 | 10580 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.013351 |
| 0.982266 | ... | ... | 0.6200 | -0.0688 | 0.5513 | 10600 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.013742 |
| 0.972702 | ... | ... | 0.6000 | -0.0675 | 0.5325 | 10620 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023897 |
| 0.972014 | ... | ... | 0.5800 | -0.0675 | 0.5125 | 10640 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.024614 |
| 0.971277 | ... | ... | 0.5613 | -0.0688 | 0.4925 | 10660 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.025381 |
| 0.961873 | ... | ... | 0.5413 | -0.0675 | 0.4738 | 10680 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.035142 |
| 0.960758 | ... | ... | 0.5225 | -0.0688 | 0.4538 | 10700 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.036289 |
| 0.951411 | ... | ... | 0.5038 | -0.0688 | 0.4350 | 10720 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.045893 |
| 0.949858 | ... | ... | 0.4838 | -0.0688 | 0.4150 | 10740 | 0.0063 | 0 | 0.0063 | ... | ... | -0.055275 |
| 0.940309 | ... | ... | 0.4650 | -0.0688 | 0.3963 | 10760 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.057233 |
| 0.930765 | ... | ... | 0.4463 | -0.0688 | 0.3775 | 10780 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.066943 |
| 0.921109 | ... | ... | 0.4275 | -0.0688 | 0.3588 | 10800 | 0.0100 | 0 | 0.0100 | ... | ... | -0.083502 |
| 0.91125 | ... | ... | 0.4088 | -0.0688 | 0.3400 | 10820 | 0.0113 | 0 | 0.0113 | ... | ... | -0.093269 |
| 0.894808 | ... | ... | 0.3913 | -0.0688 | 0.3225 | 10840 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.103354 |
| 0.88441 | ... | ... | 0.3725 | -0.0688 | 0.3038 | 10860 | 0.0138 | -0.0013 | 0.0150 | ... | ... | -0.113848 |
| 0.867801 | ... | ... | 0.3550 | -0.0688 | 0.2863 | 10880 | 0.0163 | -0.0013 | 0.0175 | ... | ... | -0.130591 |
| 0.851051 | ... | ... | 0.3375 | -0.0688 | 0.2688 | 10900 | 0.0188 | -0.0013 | 0.0200 | 0.0188 | 0.0188 | -0.147455 |
| 0.833947 | ... | ... | 0.3200 | -0.0688 | 0.2513 | 10920 | 0.0213 | -0.0013 | 0.0225 | ... | ... | -0.164662 |
| 0.816316 | ... | ... | 0.3025 | -0.0688 | 0.2338 | 10940 | 0.0238 | -0.0013 | 0.0250 | 0.0225 | 0.0225 | -0.182385 |
| 0.793629 | ... | ... | 0.2850 | -0.0675 | 0.2175 | 10960 | 0.0275 | -0.0013 | 0.0288 | ... | ... | -0.205171 |
| 0.770615 | ... | ... | 0.2688 | -0.0675 | 0.2013 | 10980 | 0.0313 | 0 | 0.0313 | ... | ... | -0.228272 |
| 0.746959 | ... | ... | 0.2525 | -0.0675 | 0.1850 | 11000 | 0.0350 | 0 | 0.0350 | 0.0325 | 0.0325 | -0.252004 |
| 0.719237 | ... | ... | 0.2375 | -0.0675 | 0.1700 | 11020 | 0.0400 | 0 | 0.0400 | ... | ... | -0.2798 |
| 0.69097 | ... | ... | 0.2213 | -0.0663 | 0.1550 | 11040 | 0.0450 | 0.0013 | 0.0438 | ... | ... | -0.30813 |
| 0.659521 | ... | ... | 0.2063 | -0.0650 | 0.1413 | 11060 | 0.0513 | 0.0013 | 0.0500 | ... | ... | -0.339635 |
| 0.625827 | ... | ... | 0.1925 | -0.0638 | 0.1288 | 11080 | 0.0588 | 0.0038 | 0.0550 | ... | ... | -0.373375 |
| 0.592029 | ... | ... | 0.1788 | -0.0625 | 0.1163 | 11100 | 0.0663 | 0.0050 | 0.0613 | ... | ... | -0.407207 |
| 0.557588 | ... | ... | 0.1650 | -0.0613 | 0.1038 | 11120 | 0.0738 | 0.0063 | 0.0675 | ... | ... | -0.44167 |
| 0.521526 | 0.0975 | 0.0975 | 0.1525 | -0.0588 | 0.0938 | 11140 | 0.0838 | 0.0088 | 0.0750 | ... | ... | -0.477743 |
| 0.485687 | ... | ... | 0.1400 | -0.0563 | 0.0838 | 11160 | 0.0938 | 0.0113 | 0.0825 | ... | ... | -0.513582 |
| 0.449484 | ... | ... | 0.1275 | -0.0538 | 0.0738 | 11180 | 0.1038 | 0.0138 | 0.0900 | ... | ... | -0.549772 |
| 0.414992 | ... | ... | 0.1163 | -0.0500 | 0.0663 | 11200 | 0.1163 | 0.0175 | 0.0988 | 0.1000 | 0.0950 | -0.58424 |
| 0.381012 | ... | ... | 0.1063 | -0.0475 | 0.0588 | 11220 | 0.1288 | 0.0200 | 0.1088 | ... | ... | -0.618185 |
| 0.347002 | ... | ... | 0.0963 | -0.0450 | 0.0513 | 11240 | 0.1413 | 0.0225 | 0.1188 | ... | ... | -0.652147 |
| 0.315241 | ... | ... | 0.0875 | -0.0425 | 0.0450 | 11260 | 0.1550 | 0.0250 | 0.1300 | ... | ... | -0.68385 |
| 0.28669 | ... | ... | 0.0788 | -0.0388 | 0.0400 | 11280 | 0.1700 | 0.0288 | 0.1413 | ... | ... | -0.712336 |
| 0.258578 | ... | ... | 0.0713 | -0.0363 | 0.0350 | 11300 | 0.1850 | 0.0313 | 0.1538 | ... | ... | -0.740371 |
| 0.23049 | ... | ... | 0.0638 | -0.0338 | 0.0300 | 11320 | 0.2000 | 0.0338 | 0.1663 | ... | ... | -0.768367 |
| 0.206666 | ... | ... | 0.0575 | -0.0313 | 0.0263 | 11340 | 0.2163 | 0.0363 | 0.1800 | ... | ... | -0.792095 |
| 0.183038 | ... | ... | 0.0513 | -0.0288 | 0.0225 | 11360 | 0.2325 | 0.0388 | 0.1938 | ... | ... | -0.815613 |
| 0.164744 | ... | ... | 0.0450 | -0.0250 | 0.0200 | 11380 | 0.2500 | 0.0425 | 0.2075 | ... | ... | -0.833805 |
| 0.146899 | ... | ... | 0.0413 | -0.0238 | 0.0175 | 11400 | 0.2675 | 0.0450 | 0.2225 | ... | ... | -0.851539 |
| 0.129267 | 0.0438 | 0.0413 | 0.0363 | -0.0213 | 0.0150 | 11420 | 0.2850 | 0.0463 | 0.2388 | ... | ... | -0.869039 |
| 0.111638 | ... | ... | 0.0325 | -0.0200 | 0.0125 | 11440 | 0.3025 | 0.0475 | 0.2550 | ... | ... | -0.886513 |
| 0.100765 | ... | ... | 0.0288 | -0.0175 | 0.0113 | 11460 | 0.3213 | 0.0500 | 0.2713 | ... | ... | -0.897275 |
| 0.082955 | ... | ... | 0.0250 | -0.0163 | 0.0088 | 11480 | 0.3388 | 0.0513 | 0.2875 | ... | ... | -0.914874 |
| 0.072397 | ... | ... | 0.0225 | -0.0150 | 0.0075 | 11500 | 0.3575 | 0.0525 | 0.3050 | ... | ... | -0.925277 |
| 0.061925 | ... | ... | 0.0200 | -0.0138 | 0.0063 | 11520 | 0.3763 | 0.0538 | 0.3225 | ... | ... | -0.935571 |
| 0.051406 | ... | ... | 0.0175 | -0.0125 | 0.0050 | 11540 | 0.3950 | 0.0550 | 0.3400 | ... | ... | -0.945874 |
| 0.049718 | ... | ... | 0.0150 | -0.0100 | 0.0050 | 11560 | 0.4150 | 0.0575 | 0.3575 | ... | ... | -0.947522 |
| 0.039341 | ... | ... | 0.0138 | -0.0100 | 0.0038 | 11580 | 0.4338 | 0.0575 | 0.3763 | ... | ... | -0.957625 |
| 0.038128 | ... | ... | 0.0125 | -0.0088 | 0.0038 | 11600 | 0.4538 | 0.0588 | 0.3950 | ... | ... | -0.958798 |
| 0.027558 | ... | ... | 0.0113 | -0.0088 | 0.0025 | 11620 | 0.4725 | 0.0588 | 0.4138 | ... | ... | -0.968988 |
| 0.026751 | ... | ... | 0.0100 | -0.0075 | 0.0025 | 11640 | 0.4925 | 0.0600 | 0.4325 | ... | ... | -0.969757 |
| 0.025996 | ... | ... | 0.0088 | -0.0063 | 0.0025 | 11660 | 0.5125 | 0.0613 | 0.4513 | ... | ... | -0.970474 |
| 0.025291 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 11680 | 0.5313 | 0.0613 | 0.4700 | ... | ... | -0.98088 |
| 0.014552 | ... | ... | 0.0075 | -0.0063 | 0.0013 | 11700 | 0.5513 | 0.0625 | 0.4888 | ... | ... | -0.981254 |
| 0.014167 | ... | ... | ... | ... | 0.0013 | 11720 | 0.5713 | ... | ... | ... | ... | -0.981602 |
| 0.013806 | ... | ... | ... | ... | 0.0013 | 11740 | 0.5913 | ... | ... | ... | ... | -0.981928 |
| 0.013468 | ... | ... | ... | ... | 0.0013 | 11760 | 0.6113 | ... | ... | ... | ... | -0.982235 |
| 0.013149 | ... | ... | ... | ... | 0.0013 | 11780 | 0.6313 | ... | ... | ... | ... | -0.982524 |
| 0.012845 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 11800 | 0.6513 | 0.0650 | 0.5863 | ... | ... | -0.982798 |
| 0.011542 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11900 | 0.7513 | 0.0663 | 0.6850 | ... | ... | -0.983962 |
| 0.010508 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12000 | 0.8513 | 0.0675 | 0.7838 | ... | ... | -0.984871 |
| 0.009669 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9513 | 0.0688 | 0.8825 | ... | ... | -0.985597 |
| 0.008974 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0513 | 0.0675 | 0.9838 | ... | ... | -0.986192 |
| 0.008383 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1513 | 0.0675 | 1.0838 | ... | ... | -0.986687 |
| 0.00788 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2513 | 0.0675 | 1.1838 | ... | ... | -0.987104 |
| 0.007441 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3513 | 0.0675 | 1.2838 | ... | ... | -0.98746 |
| 0.007057 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4513 | 0.0675 | 1.3838 | ... | ... | -0.987766 |
| 0.006718 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5513 | 0.0688 | 1.4825 | ... | ... | -0.988033 |
| 0.006415 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6513 | 0.0688 | 1.5825 | ... | ... | -0.988265 |
| 0.006143 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7500 | 0.0675 | 1.6825 | ... | ... | -0.993022 |
| 0.005898 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8500 | 0.0675 | 1.7825 | ... | ... | -0.992994 |
| 0.005676 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9500 | 0.0675 | 1.8825 | ... | ... | -0.992966 |
| 0.005472 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0500 | 0.0675 | 1.9825 | ... | ... | -0.992939 |
| 0.005286 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1500 | 0.0675 | 2.0825 | ... | ... | -0.992911 |
| 0.005115 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2500 | 0.0675 | 2.1825 | ... | ... | -0.992884 |
| 0.004811 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4500 | 0.0675 | 2.3825 | ... | ... | -0.992829 |
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.