Markets - Grains
Underlying Price: 11.2800
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986327 | ... | ... | 3.8900 | 0 | 3.8900 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002342 |
| 0.985632 | ... | ... | 3.6900 | 0 | 3.6900 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002482 |
| 0.984874 | ... | ... | 3.4900 | 0 | 3.4900 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002635 |
| 0.984043 | ... | ... | 3.2900 | 0 | 3.2900 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002804 |
| 0.983127 | ... | ... | 3.0900 | 0 | 3.0900 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002992 |
| 0.980635 | ... | ... | 2.8913 | 0 | 2.8913 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003203 |
| 0.980034 | ... | ... | 2.7913 | 0 | 2.7913 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003318 |
| 0.979397 | ... | ... | 2.6913 | 0 | 2.6913 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003441 |
| 0.97872 | ... | ... | 2.5913 | 0 | 2.5913 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003572 |
| 0.977999 | ... | ... | 2.4913 | 0 | 2.4913 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003712 |
| 0.977229 | ... | ... | 2.3913 | 0 | 2.3913 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003863 |
| 0.976405 | ... | ... | 2.2913 | 0 | 2.2913 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004025 |
| 0.97552 | ... | ... | 2.1913 | 0 | 2.1913 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0042 |
| 0.974566 | ... | ... | 2.0913 | 0 | 2.0913 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004389 |
| 0.973534 | ... | ... | 1.9913 | 0 | 1.9913 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004596 |
| 0.972415 | ... | ... | 1.8913 | 0 | 1.8913 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004822 |
| 0.971193 | ... | ... | 1.7913 | 0 | 1.7913 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005068 |
| 0.969855 | ... | ... | 1.6913 | 0 | 1.6913 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005343 |
| 0.968382 | ... | ... | 1.5913 | 0 | 1.5913 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005646 |
| 0.966748 | ... | ... | 1.4913 | 0 | 1.4913 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005984 |
| 0.964926 | ... | ... | 1.3913 | 0 | 1.3913 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006366 |
| 0.962877 | ... | ... | 1.2913 | 0 | 1.2913 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006799 |
| 0.960553 | ... | ... | 1.1913 | 0 | 1.1913 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007296 |
| 0.957889 | ... | ... | 1.0913 | 0 | 1.0913 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007872 |
| 0.956093 | ... | ... | 1.0313 | 0 | 1.0313 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008265 |
| 0.955456 | ... | ... | 1.0113 | 0 | 1.0113 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008404 |
| 0.954799 | ... | ... | 0.9913 | 0 | 0.9913 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008549 |
| 0.95412 | ... | ... | 0.9713 | 0 | 0.9713 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008699 |
| 0.953418 | ... | ... | 0.9513 | 0 | 0.9513 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008855 |
| 0.952692 | ... | ... | 0.9313 | 0 | 0.9313 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009017 |
| 0.95194 | ... | ... | 0.9113 | 0 | 0.9113 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009185 |
| 0.951162 | ... | ... | 0.8913 | 0 | 0.8913 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00936 |
| 0.950354 | ... | ... | 0.8713 | 0 | 0.8713 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009541 |
| 0.949517 | ... | ... | 0.8513 | 0 | 0.8513 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009729 |
| 0.948648 | ... | ... | 0.8313 | 0 | 0.8313 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009925 |
| 0.947744 | ... | ... | 0.8113 | 0 | 0.8113 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010131 |
| 0.946805 | ... | ... | 0.7913 | 0 | 0.7913 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010346 |
| 0.945826 | ... | ... | 0.7713 | 0 | 0.7713 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010571 |
| 0.944807 | ... | ... | 0.7513 | 0 | 0.7513 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010806 |
| 0.943742 | ... | ... | 0.7313 | 0 | 0.7313 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01105 |
| 0.942631 | ... | ... | 0.7113 | 0 | 0.7113 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011307 |
| 0.999686 | 0.6800 | 0.6400 | 0.6913 | -0.0163 | 0.6750 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011579 |
| 0.940254 | ... | ... | 0.6713 | 0 | 0.6713 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011865 |
| 0.938979 | ... | ... | 0.6513 | 0 | 0.6513 | 10640 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012167 |
| 0.937639 | ... | ... | 0.6313 | 0 | 0.6313 | 10660 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012483 |
| 0.936232 | ... | ... | 0.6113 | 0 | 0.6113 | 10680 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012817 |
| 0.934751 | ... | ... | 0.5913 | 0 | 0.5913 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013171 |
| 0.933189 | ... | ... | 0.5713 | 0 | 0.5713 | 10720 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01355 |
| 0.931537 | ... | ... | 0.5513 | 0 | 0.5513 | 10740 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013952 |
| 0.92979 | ... | ... | 0.5313 | 0 | 0.5313 | 10760 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014377 |
| 0.927937 | ... | ... | 0.5113 | 0 | 0.5113 | 10780 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014831 |
| 0.999686 | 0.4300 | 0.4300 | 0.4913 | -0.0613 | 0.4300 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015321 |
| 0.923868 | ... | ... | 0.4713 | 0 | 0.4713 | 10820 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026642 |
| 0.916333 | ... | ... | 0.4525 | 0 | 0.4525 | 10840 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027554 |
| 0.9138 | ... | ... | 0.4325 | 0 | 0.4325 | 10860 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028539 |
| 0.905794 | ... | ... | 0.4138 | 0 | 0.4138 | 10880 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039572 |
| 0.90273 | ... | ... | 0.3938 | 0 | 0.3938 | 10900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.041072 |
| 0.89412 | ... | ... | 0.3750 | 0 | 0.3750 | 10920 | 0.0050 | 0 | 0.0050 | ... | ... | -0.052072 |
| 0.890383 | ... | ... | 0.3550 | 0 | 0.3550 | 10940 | 0.0063 | 0 | 0.0063 | ... | ... | -0.062915 |
| 0.880992 | ... | ... | 0.3363 | 0 | 0.3363 | 10960 | 0.0063 | 0 | 0.0063 | ... | ... | -0.065555 |
| 0.871176 | ... | ... | 0.3175 | 0 | 0.3175 | 10980 | 0.0075 | 0 | 0.0075 | ... | ... | -0.077006 |
| 0.855935 | ... | ... | 0.3000 | 0 | 0.3000 | 11000 | 0.0100 | 0 | 0.0100 | ... | ... | -0.096285 |
| 0.845099 | ... | ... | 0.2813 | 0 | 0.2813 | 11020 | 0.0113 | 0 | 0.0113 | ... | ... | -0.108156 |
| 0.828985 | ... | ... | 0.2638 | 0 | 0.2638 | 11040 | 0.0138 | 0 | 0.0138 | ... | ... | -0.127332 |
| 0.812347 | ... | ... | 0.2463 | 0 | 0.2463 | 11060 | 0.0163 | 0 | 0.0163 | ... | ... | -0.146611 |
| 0.795026 | ... | ... | 0.2288 | 0 | 0.2288 | 11080 | 0.0188 | 0 | 0.0188 | ... | ... | -0.166309 |
| 0.773073 | ... | ... | 0.2125 | 0 | 0.2125 | 11100 | 0.0225 | 0 | 0.0225 | ... | ... | -0.191872 |
| 0.75056 | ... | ... | 0.1963 | 0 | 0.1963 | 11120 | 0.0263 | 0 | 0.0263 | ... | ... | -0.217597 |
| 0.727232 | ... | ... | 0.1800 | 0 | 0.1800 | 11140 | 0.0300 | 0 | 0.0300 | ... | ... | -0.243923 |
| 0.700047 | ... | ... | 0.1650 | 0 | 0.1650 | 11160 | 0.0350 | 0 | 0.0350 | ... | ... | -0.274886 |
| 0.669816 | ... | ... | 0.1513 | 0 | 0.1513 | 11180 | 0.0413 | 0 | 0.0413 | ... | ... | -0.309378 |
| 0.677394 | 0.1175 | 0.0800 | 0.1375 | -0.0200 | 0.1175 | 11200 | 0.0475 | 0 | 0.0475 | ... | ... | -0.343927 |
| 0.607827 | ... | ... | 0.1238 | 0 | 0.1238 | 11220 | 0.0538 | 0 | 0.0538 | ... | ... | -0.379184 |
| 0.574209 | ... | ... | 0.1113 | 0 | 0.1113 | 11240 | 0.0613 | 0 | 0.0613 | ... | ... | -0.417036 |
| 0.539239 | ... | ... | 0.1000 | 0 | 0.1000 | 11260 | 0.0700 | 0 | 0.0700 | ... | ... | -0.456433 |
| 0.503832 | ... | ... | 0.0900 | 0 | 0.0900 | 11280 | 0.0800 | 0 | 0.0800 | ... | ... | -0.496297 |
| 0.466642 | 0.0763 | 0.0763 | 0.0800 | -0.0038 | 0.0763 | 11300 | 0.0863 | -0.0038 | 0.0900 | 0.0863 | 0.0863 | -0.538372 |
| 0.43225 | ... | ... | 0.0700 | 0 | 0.0700 | 11320 | 0.1000 | 0 | 0.1000 | ... | ... | -0.577047 |
| 0.39806 | ... | ... | 0.0625 | 0 | 0.0625 | 11340 | 0.1125 | 0 | 0.1125 | ... | ... | -0.615617 |
| 0.364115 | ... | ... | 0.0550 | 0 | 0.0550 | 11360 | 0.1250 | 0 | 0.1250 | ... | ... | -0.654135 |
| 0.329867 | ... | ... | 0.0475 | 0 | 0.0475 | 11380 | 0.1375 | 0 | 0.1375 | ... | ... | -0.693428 |
| 0.297865 | ... | ... | 0.0413 | 0 | 0.0413 | 11400 | 0.1513 | 0 | 0.1513 | ... | ... | -0.730306 |
| 0.269128 | ... | ... | 0.0363 | 0 | 0.0363 | 11420 | 0.1663 | 0 | 0.1663 | ... | ... | -0.763446 |
| 0.240585 | ... | ... | 0.0313 | 0 | 0.0313 | 11440 | 0.1813 | 0 | 0.1813 | ... | ... | -0.797023 |
| 0.216332 | ... | ... | 0.0275 | 0 | 0.0275 | 11460 | 0.1975 | 0 | 0.1975 | ... | ... | -0.825468 |
| 0.192418 | ... | ... | 0.0238 | 0 | 0.0238 | 11480 | 0.2138 | 0 | 0.2138 | ... | ... | -0.854333 |
| 0.168493 | ... | ... | 0.0200 | 0 | 0.0200 | 11500 | 0.2300 | 0 | 0.2300 | ... | ... | -0.884503 |
| 0.150099 | ... | ... | 0.0175 | 0 | 0.0175 | 11520 | 0.2475 | 0 | 0.2475 | ... | ... | -0.907603 |
| 0.131988 | ... | ... | 0.0150 | 0 | 0.0150 | 11540 | 0.2650 | 0 | 0.2650 | ... | ... | -0.931878 |
| 0.113916 | ... | ... | 0.0125 | 0 | 0.0125 | 11560 | 0.2825 | 0 | 0.2825 | ... | ... | -0.959019 |
| 0.095585 | ... | ... | 0.0100 | 0 | 0.0100 | 11580 | 0.3000 | 0 | 0.3000 | ... | ... | -0.996762 |
| 0.084538 | ... | ... | 0.0088 | 0 | 0.0088 | 11600 | 0.3188 | 0 | 0.3188 | ... | ... | -0.999686 |
| 0.07373 | ... | ... | 0.0075 | 0 | 0.0075 | 11620 | 0.3375 | 0 | 0.3375 | ... | ... | -0.999686 |
| 0.063029 | ... | ... | 0.0063 | 0 | 0.0063 | 11640 | 0.3563 | 0 | 0.3563 | ... | ... | -0.999686 |
| 0.060856 | ... | ... | 0.0063 | 0 | 0.0063 | 11660 | 0.3750 | 0 | 0.3750 | ... | ... | -0.999686 |
| 0.050539 | ... | ... | 0.0050 | 0 | 0.0050 | 11680 | 0.3950 | 0 | 0.3950 | ... | ... | -0.999686 |
| 0.039977 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.4138 | 0 | 0.4138 | ... | ... | -0.999686 |
| 0.038717 | ... | ... | 0.0038 | 0 | 0.0038 | 11720 | 0.4338 | 0 | 0.4338 | ... | ... | -0.999686 |
| 0.027978 | ... | ... | 0.0025 | 0 | 0.0025 | 11740 | 0.4525 | 0 | 0.4525 | ... | ... | -0.999686 |
| 0.027143 | ... | ... | 0.0025 | 0 | 0.0025 | 11760 | 0.4725 | 0 | 0.4725 | ... | ... | -0.999686 |
| 0.015617 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 0.4913 | 0 | 0.4913 | ... | ... | -0.999686 |
| 0.015169 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.5113 | 0 | 0.5113 | ... | ... | -0.999686 |
| 0 | ... | ... | ... | ... | ... | 11820 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11840 | ... | ... | ... | ... | ... | 0 |
| 0.013303 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.6113 | 0 | 0.6113 | ... | ... | -0.999686 |
| 0.011894 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.7113 | 0 | 0.7113 | ... | ... | -0.999686 |
| 0.010789 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.8113 | 0 | 0.8113 | ... | ... | -0.999686 |
| 0.0099 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 0.9113 | 0 | 0.9113 | ... | ... | -0.999686 |
| 0.009165 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.0113 | 0 | 1.0113 | ... | ... | -0.999686 |
| 0.008546 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.1113 | 0 | 1.1113 | ... | ... | -0.999686 |
| 0.008019 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.2113 | 0 | 1.2113 | ... | ... | -0.999686 |
| 0.007562 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.3113 | 0 | 1.3113 | ... | ... | -0.999686 |
| 0.007163 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.4113 | 0 | 1.4113 | ... | ... | -0.999686 |
| 0.006811 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.5113 | 0 | 1.5113 | ... | ... | -0.999686 |
| 0.006498 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.6113 | 0 | 1.6113 | ... | ... | -0.999686 |
| 0.006217 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.7113 | 0 | 1.7113 | ... | ... | -0.999686 |
| 0.005964 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.8113 | 0 | 1.8113 | ... | ... | -0.999686 |
| 0.005735 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.9113 | 0 | 1.9113 | ... | ... | -0.999686 |
| 0.005527 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.0113 | 0 | 2.0113 | ... | ... | -0.999686 |
| 0.005335 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.1113 | 0 | 2.1113 | ... | ... | -0.999686 |
| 0 | ... | ... | ... | ... | ... | 13500 | ... | ... | ... | ... | ... | 0 |
| 0.004999 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.3113 | 0 | 2.3113 | ... | ... | -0.999686 |
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.