Markets - Grains
Underlying Price: 11.1700
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985071 | ... | ... | 3.7675 | 0 | 3.7675 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00241 |
| 0.985031 | ... | ... | 3.5675 | 0 | 3.5675 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002557 |
| 0.985015 | ... | ... | 3.3675 | 0 | 3.3675 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002718 |
| 0.985027 | ... | ... | 3.1675 | 0 | 3.1675 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002898 |
| 0.985072 | ... | ... | 2.9675 | 0 | 2.9675 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003098 |
| 0.985157 | ... | ... | 2.7675 | 0 | 2.7675 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003323 |
| 0.985217 | ... | ... | 2.6675 | 0 | 2.6675 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003446 |
| 0.985292 | ... | ... | 2.5675 | 0 | 2.5675 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003578 |
| 0.985382 | ... | ... | 2.4675 | 0 | 2.4675 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003719 |
| 0.98549 | ... | ... | 2.3675 | 0 | 2.3675 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003871 |
| 0.985617 | ... | ... | 2.2675 | 0 | 2.2675 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004034 |
| 0.985768 | ... | ... | 2.1675 | 0 | 2.1675 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00421 |
| 0.985946 | ... | ... | 2.0675 | 0 | 2.0675 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004402 |
| 0.986154 | ... | ... | 1.9675 | 0 | 1.9675 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00461 |
| 0.9864 | ... | ... | 1.8675 | 0 | 1.8675 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004837 |
| 0.986689 | ... | ... | 1.7675 | 0 | 1.7675 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005087 |
| 0.98703 | ... | ... | 1.6675 | 0 | 1.6675 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005364 |
| 0.987433 | ... | ... | 1.5675 | 0 | 1.5675 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00567 |
| 0.987917 | ... | ... | 1.4675 | 0 | 1.4675 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006012 |
| 0.988499 | ... | ... | 1.3675 | 0 | 1.3675 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006399 |
| 0.989209 | ... | ... | 1.2675 | 0 | 1.2675 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006837 |
| 0.990089 | ... | ... | 1.1675 | 0 | 1.1675 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007341 |
| 0.991207 | ... | ... | 1.0675 | 0 | 1.0675 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007926 |
| 0.992674 | ... | ... | 0.9675 | 0 | 0.9675 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008614 |
| 0.986264 | ... | ... | 0.8688 | 0 | 0.8688 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.016149 |
| 0.979654 | ... | ... | 0.7700 | 0 | 0.7700 | 10400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.024126 |
| 0.965805 | ... | ... | 0.6725 | 0 | 0.6725 | 10500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.044047 |
| 0.94605 | ... | ... | 0.5963 | 0 | 0.5963 | 10580 | 0.0100 | 0 | 0.0100 | ... | ... | -0.058665 |
| 0.939746 | ... | ... | 0.5775 | 0 | 0.5775 | 10600 | 0.0113 | 0 | 0.0113 | ... | ... | -0.064945 |
| 0.933433 | ... | ... | 0.5588 | 0 | 0.5588 | 10620 | 0.0125 | 0 | 0.0125 | ... | ... | -0.07126 |
| 0.927075 | ... | ... | 0.5400 | 0 | 0.5400 | 10640 | 0.0150 | 0 | 0.0150 | ... | ... | -0.082014 |
| 0.916028 | ... | ... | 0.5225 | 0 | 0.5225 | 10660 | 0.0163 | 0 | 0.0163 | ... | ... | -0.088388 |
| 0.909586 | ... | ... | 0.5038 | 0 | 0.5038 | 10680 | 0.0175 | 0 | 0.0175 | ... | ... | -0.094894 |
| 0.898747 | ... | ... | 0.4863 | 0 | 0.4863 | 10700 | 0.0200 | 0 | 0.0200 | ... | ... | -0.105516 |
| 0.892058 | ... | ... | 0.4675 | 0 | 0.4675 | 10720 | 0.0213 | 0 | 0.0213 | ... | ... | -0.112292 |
| 0.881187 | ... | ... | 0.4500 | 0 | 0.4500 | 10740 | 0.0238 | 0 | 0.0238 | ... | ... | -0.122995 |
| 0.870315 | ... | ... | 0.4325 | 0 | 0.4325 | 10760 | 0.0263 | 0 | 0.0263 | ... | ... | -0.133725 |
| 0.859378 | ... | ... | 0.4150 | 0 | 0.4150 | 10780 | 0.0288 | 0 | 0.0288 | ... | ... | -0.14454 |
| 0.844938 | ... | ... | 0.3988 | 0 | 0.3988 | 10800 | 0.0325 | 0 | 0.0325 | ... | ... | -0.158675 |
| 0.833823 | ... | ... | 0.3813 | 0 | 0.3813 | 10820 | 0.0350 | 0 | 0.0350 | ... | ... | -0.169699 |
| 0.819415 | ... | ... | 0.3650 | 0 | 0.3650 | 10840 | 0.0388 | 0 | 0.0388 | ... | ... | -0.183851 |
| 0.804997 | ... | ... | 0.3488 | 0 | 0.3488 | 10860 | 0.0425 | 0 | 0.0425 | ... | ... | -0.198034 |
| 0.787848 | ... | ... | 0.3338 | 0 | 0.3338 | 10880 | 0.0463 | 0 | 0.0463 | ... | ... | -0.212325 |
| 0.773309 | ... | ... | 0.3175 | 0 | 0.3175 | 10900 | 0.0513 | 0 | 0.0513 | ... | ... | -0.229157 |
| 0.756218 | ... | ... | 0.3025 | 0 | 0.3025 | 10920 | 0.0563 | 0 | 0.0563 | ... | ... | -0.245925 |
| 0.737037 | ... | ... | 0.2888 | 0 | 0.2888 | 10940 | 0.0613 | 0 | 0.0613 | ... | ... | -0.26273 |
| 0.719963 | ... | ... | 0.2738 | 0 | 0.2738 | 10960 | 0.0675 | 0 | 0.0675 | ... | ... | -0.281469 |
| 0.700956 | ... | ... | 0.2600 | 0 | 0.2600 | 10980 | 0.0738 | 0 | 0.0738 | ... | ... | -0.300093 |
| 0.681961 | ... | ... | 0.2463 | 0 | 0.2463 | 11000 | 0.0800 | 0 | 0.0800 | ... | ... | -0.318714 |
| 0.661548 | ... | ... | 0.2338 | 0 | 0.2338 | 11020 | 0.0863 | 0 | 0.0863 | ... | ... | -0.337436 |
| 0.641282 | ... | ... | 0.2213 | 0 | 0.2213 | 11040 | 0.0938 | 0 | 0.0938 | ... | ... | -0.357457 |
| 0.621038 | ... | ... | 0.2088 | 0 | 0.2088 | 11060 | 0.1013 | 0 | 0.1013 | ... | ... | -0.377449 |
| 0.599942 | ... | ... | 0.1975 | 0 | 0.1975 | 11080 | 0.1100 | 0 | 0.1100 | ... | ... | -0.398259 |
| 0.579563 | ... | ... | 0.1850 | 0 | 0.1850 | 11100 | 0.1188 | 0 | 0.1188 | ... | ... | -0.418921 |
| 0.558058 | ... | ... | 0.1750 | 0 | 0.1750 | 11120 | 0.1275 | 0 | 0.1275 | ... | ... | -0.439552 |
| 0.537025 | ... | ... | 0.1638 | 0 | 0.1638 | 11140 | 0.1375 | 0 | 0.1375 | ... | ... | -0.460472 |
| 0.515703 | ... | ... | 0.1550 | 0 | 0.1550 | 11160 | 0.1475 | 0 | 0.1475 | ... | ... | -0.481249 |
| 0.494606 | ... | ... | 0.1450 | 0 | 0.1450 | 11180 | 0.1575 | 0 | 0.1575 | ... | ... | -0.501998 |
| 0.473722 | ... | ... | 0.1363 | 0 | 0.1363 | 11200 | 0.1688 | 0 | 0.1688 | ... | ... | -0.522521 |
| 0.452965 | ... | ... | 0.1275 | 0 | 0.1275 | 11220 | 0.1800 | 0 | 0.1800 | ... | ... | -0.542903 |
| 0.432878 | ... | ... | 0.1200 | 0 | 0.1200 | 11240 | 0.1913 | 0 | 0.1913 | ... | ... | -0.563253 |
| 0.412205 | ... | ... | 0.1113 | 0 | 0.1113 | 11260 | 0.2038 | 0 | 0.2038 | ... | ... | -0.582873 |
| 0.393312 | ... | ... | 0.1050 | 0 | 0.1050 | 11280 | 0.2163 | 0 | 0.2163 | ... | ... | -0.602343 |
| 0.361084 | 0.0850 | 0.0850 | 0.0975 | -0.0125 | 0.0850 | 11300 | 0.2300 | 0 | 0.2300 | ... | ... | -0.620647 |
| 0.355169 | ... | ... | 0.0913 | 0 | 0.0913 | 11320 | 0.2425 | 0 | 0.2425 | ... | ... | -0.639953 |
| 0.336869 | ... | ... | 0.0850 | 0 | 0.0850 | 11340 | 0.2563 | 0 | 0.2563 | ... | ... | -0.657969 |
| 0.318631 | ... | ... | 0.0788 | 0 | 0.0788 | 11360 | 0.2713 | 0 | 0.2713 | ... | ... | -0.674331 |
| 0.302139 | ... | ... | 0.0738 | 0 | 0.0738 | 11380 | 0.2850 | 0 | 0.2850 | ... | ... | -0.692105 |
| 0.283916 | ... | ... | 0.0675 | 0 | 0.0675 | 11400 | 0.3000 | 0 | 0.3000 | ... | ... | -0.708097 |
| 0.267584 | ... | ... | 0.0625 | 0 | 0.0625 | 11420 | 0.3150 | 0 | 0.3150 | ... | ... | -0.723948 |
| 0.253519 | ... | ... | 0.0588 | 0 | 0.0588 | 11440 | 0.3300 | 0 | 0.3300 | ... | ... | -0.739731 |
| 0.237338 | ... | ... | 0.0538 | 0 | 0.0538 | 11460 | 0.3463 | 0 | 0.3463 | ... | ... | -0.75324 |
| 0.223574 | ... | ... | 0.0500 | 0 | 0.0500 | 11480 | 0.3625 | 0 | 0.3625 | ... | ... | -0.766545 |
| 0.209929 | ... | ... | 0.0463 | 0 | 0.0463 | 11500 | 0.3788 | 0 | 0.3788 | ... | ... | -0.779698 |
| 0.199115 | ... | ... | 0.0438 | 0 | 0.0438 | 11520 | 0.3950 | 0 | 0.3950 | ... | ... | -0.792754 |
| 0.185683 | ... | ... | 0.0400 | 0 | 0.0400 | 11540 | 0.4113 | 0 | 0.4113 | ... | ... | -0.805766 |
| 0.175226 | ... | ... | 0.0375 | 0 | 0.0375 | 11560 | 0.4288 | 0 | 0.4288 | ... | ... | -0.815897 |
| 0.164933 | ... | ... | 0.0350 | 0 | 0.0350 | 11580 | 0.4463 | 0 | 0.4463 | ... | ... | -0.825842 |
| 0.154767 | ... | ... | 0.0325 | 0 | 0.0325 | 11600 | 0.4638 | 0 | 0.4638 | ... | ... | -0.835641 |
| 0.144691 | ... | ... | 0.0300 | 0 | 0.0300 | 11620 | 0.4813 | 0 | 0.4813 | ... | ... | -0.845324 |
| 0.134665 | ... | ... | 0.0275 | 0 | 0.0275 | 11640 | 0.4988 | 0 | 0.4988 | ... | ... | -0.854924 |
| 0.128208 | ... | ... | 0.0263 | 0 | 0.0263 | 11660 | 0.5175 | 0 | 0.5175 | ... | ... | -0.861123 |
| 0 | ... | ... | ... | ... | ... | 11680 | ... | ... | ... | ... | ... | 0 |
| 0.112124 | ... | ... | 0.0225 | 0 | 0.0225 | 11700 | 0.5538 | 0 | 0.5538 | ... | ... | -0.876433 |
| 0.082837 | ... | ... | 0.0163 | 0 | 0.0163 | 11800 | 0.6475 | 0 | 0.6475 | ... | ... | -0.904054 |
| 0.059318 | ... | ... | 0.0113 | 0 | 0.0113 | 11900 | 0.7425 | 0 | 0.7425 | ... | ... | -0.925749 |
| 0.045898 | ... | ... | 0.0088 | 0 | 0.0088 | 12000 | 0.8388 | 0 | 0.8388 | ... | ... | -0.941989 |
| 0.033451 | ... | ... | 0.0063 | 0 | 0.0063 | 12100 | 0.9375 | 0 | 0.9375 | ... | ... | -0.948843 |
| 0.026475 | ... | ... | 0.0050 | 0 | 0.0050 | 12200 | 1.0363 | 0 | 1.0363 | ... | ... | -0.954847 |
| 0.019995 | ... | ... | 0.0038 | 0 | 0.0038 | 12300 | 1.1350 | 0 | 1.1350 | ... | ... | -0.960198 |
| 0.018836 | ... | ... | 0.0038 | 0 | 0.0038 | 12400 | 1.2338 | 0 | 1.2338 | ... | ... | -0.96504 |
| 0.013027 | ... | ... | 0.0025 | 0 | 0.0025 | 12500 | 1.3338 | 0 | 1.3338 | ... | ... | -0.965761 |
| 0.012366 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 1.4325 | 0 | 1.4325 | ... | ... | -0.969891 |
| 0.01178 | ... | ... | 0.0025 | 0 | 0.0025 | 12700 | 1.5325 | 0 | 1.5325 | ... | ... | -0.970238 |
| 0.006469 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6325 | 0 | 1.6325 | ... | ... | -0.970535 |
| 0.006191 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7325 | 0 | 1.7325 | ... | ... | -0.97079 |
| 0.005942 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8325 | 0 | 1.8325 | ... | ... | -0.971009 |
| 0.005715 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9325 | 0 | 1.9325 | ... | ... | -0.971198 |
| 0.005508 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0325 | 0 | 2.0325 | ... | ... | -0.971361 |
| 0.005318 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1325 | 0 | 2.1325 | ... | ... | -0.971501 |
| 0.005145 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2325 | 0 | 2.2325 | ... | ... | -0.971622 |
| 0.004985 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3325 | 0 | 2.3325 | ... | ... | -0.971726 |
| 0.004836 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4325 | 0 | 2.4325 | ... | ... | -0.971815 |
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.