Markets - Grains
Underlying Price: 11.2850
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984592 | ... | ... | 3.8225 | 0.0625 | 3.8850 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002338 |
| 0.984399 | ... | ... | 3.6225 | 0.0625 | 3.6850 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002477 |
| 0.984209 | ... | ... | 3.4225 | 0.0625 | 3.4850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00263 |
| 0.984019 | ... | ... | 3.2225 | 0.0625 | 3.2850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002798 |
| 0.983832 | ... | ... | 3.0225 | 0.0625 | 3.0850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002986 |
| 0.983646 | ... | ... | 2.8225 | 0.0625 | 2.8850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003196 |
| 0.983553 | ... | ... | 2.7225 | 0.0625 | 2.7850 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003311 |
| 0.983461 | ... | ... | 2.6225 | 0.0625 | 2.6850 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003433 |
| 0.983369 | ... | ... | 2.5225 | 0.0625 | 2.5850 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003564 |
| 0.983278 | ... | ... | 2.4225 | 0.0625 | 2.4850 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003704 |
| 0.983187 | ... | ... | 2.3225 | 0.0625 | 2.3850 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003854 |
| 0.983097 | ... | ... | 2.2225 | 0.0625 | 2.2850 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004015 |
| 0.983007 | ... | ... | 2.1225 | 0.0625 | 2.1850 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004189 |
| 0.982917 | ... | ... | 2.0225 | 0.0625 | 2.0850 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004378 |
| 0.982828 | ... | ... | 1.9225 | 0.0625 | 1.9850 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004584 |
| 0.982739 | ... | ... | 1.8225 | 0.0625 | 1.8850 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004808 |
| 0.98265 | ... | ... | 1.7225 | 0.0625 | 1.7850 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005053 |
| 0.982561 | ... | ... | 1.6225 | 0.0625 | 1.6850 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005326 |
| 0.982473 | ... | ... | 1.5225 | 0.0625 | 1.5850 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005627 |
| 0.982385 | ... | ... | 1.4225 | 0.0625 | 1.4850 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005964 |
| 0.982297 | ... | ... | 1.3225 | 0.0625 | 1.3850 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006343 |
| 0.98221 | ... | ... | 1.2225 | 0.0625 | 1.2850 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006773 |
| 0.982123 | ... | ... | 1.1225 | 0.0625 | 1.1850 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007266 |
| 0.982036 | ... | ... | 1.0225 | 0.0625 | 1.0850 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007838 |
| 0.981949 | ... | ... | 0.9225 | 0.0625 | 0.9850 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008508 |
| 0.981863 | ... | ... | 0.8225 | 0.0625 | 0.8850 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009311 |
| 0.9753 | ... | ... | 0.7238 | 0.0625 | 0.7863 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.017555 |
| 0.968198 | ... | ... | 0.6463 | 0.0613 | 0.7075 | 10580 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.025853 |
| 0.967816 | ... | ... | 0.6263 | 0.0613 | 0.6875 | 10600 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.026434 |
| 0.961414 | ... | ... | 0.6075 | 0.0613 | 0.6688 | 10620 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.033303 |
| 0.96084 | ... | ... | 0.5888 | 0.0600 | 0.6488 | 10640 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.034078 |
| 0.954449 | ... | ... | 0.5688 | 0.0613 | 0.6300 | 10660 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.040849 |
| 0.953665 | ... | ... | 0.5500 | 0.0600 | 0.6100 | 10680 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.041836 |
| 0.947197 | ... | ... | 0.5313 | 0.0600 | 0.5913 | 10700 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.048627 |
| 0.940772 | ... | ... | 0.5125 | 0.0600 | 0.5725 | 10720 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.05534 |
| 0.939557 | ... | ... | 0.4938 | 0.0588 | 0.5525 | 10740 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.056762 |
| 0.932927 | ... | ... | 0.4750 | 0.0588 | 0.5338 | 10760 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.063652 |
| 0.926245 | ... | ... | 0.4575 | 0.0575 | 0.5150 | 10780 | 0.0113 | -0.0050 | 0.0163 | ... | ... | -0.070574 |
| 0.919476 | ... | ... | 0.4388 | 0.0575 | 0.4963 | 10800 | 0.0125 | -0.0050 | 0.0175 | ... | ... | -0.077569 |
| 0.912587 | ... | ... | 0.4213 | 0.0563 | 0.4775 | 10820 | 0.0138 | -0.0063 | 0.0200 | ... | ... | -0.084671 |
| 0.905545 | ... | ... | 0.4038 | 0.0550 | 0.4588 | 10840 | 0.0150 | -0.0063 | 0.0213 | ... | ... | -0.091917 |
| 0.89832 | ... | ... | 0.3863 | 0.0538 | 0.4400 | 10860 | 0.0163 | -0.0075 | 0.0238 | ... | ... | -0.099338 |
| 0.88644 | ... | ... | 0.3688 | 0.0538 | 0.4225 | 10880 | 0.0188 | -0.0088 | 0.0275 | ... | ... | -0.111385 |
| 0.874604 | ... | ... | 0.3525 | 0.0525 | 0.4050 | 10900 | 0.0200 | -0.0100 | 0.0300 | ... | ... | -0.119196 |
| 0.862723 | ... | ... | 0.3350 | 0.0525 | 0.3875 | 10920 | 0.0225 | -0.0113 | 0.0338 | ... | ... | -0.131418 |
| 0.85072 | ... | ... | 0.3200 | 0.0500 | 0.3700 | 10940 | 0.0263 | -0.0113 | 0.0375 | ... | ... | -0.147521 |
| 0.838521 | ... | ... | 0.3038 | 0.0488 | 0.3525 | 10960 | 0.0288 | -0.0138 | 0.0425 | ... | ... | -0.159835 |
| 0.822644 | ... | ... | 0.2888 | 0.0475 | 0.3363 | 10980 | 0.0325 | -0.0138 | 0.0463 | ... | ... | -0.175784 |
| 0.806789 | ... | ... | 0.2738 | 0.0463 | 0.3200 | 11000 | 0.0363 | -0.0150 | 0.0513 | ... | ... | -0.191699 |
| 0.787936 | ... | ... | 0.2588 | 0.0463 | 0.3050 | 11020 | 0.0400 | -0.0175 | 0.0575 | ... | ... | -0.2077 |
| 0.769307 | ... | ... | 0.2450 | 0.0450 | 0.2900 | 11040 | 0.0450 | -0.0175 | 0.0625 | ... | ... | -0.226584 |
| 0.750752 | ... | ... | 0.2313 | 0.0438 | 0.2750 | 11060 | 0.0500 | -0.0188 | 0.0688 | ... | ... | -0.245363 |
| 0.732138 | ... | ... | 0.2175 | 0.0425 | 0.2600 | 11080 | 0.0550 | -0.0213 | 0.0763 | ... | ... | -0.264175 |
| 0.71136 | ... | ... | 0.2050 | 0.0413 | 0.2463 | 11100 | 0.0613 | -0.0213 | 0.0825 | ... | ... | -0.285146 |
| 0.690679 | ... | ... | 0.1925 | 0.0400 | 0.2325 | 11120 | 0.0675 | -0.0225 | 0.0900 | ... | ... | -0.305991 |
| 0.669947 | ... | ... | 0.1813 | 0.0375 | 0.2188 | 11140 | 0.0738 | -0.0250 | 0.0988 | ... | ... | -0.326865 |
| 0.647709 | ... | ... | 0.1688 | 0.0375 | 0.2063 | 11160 | 0.0813 | -0.0263 | 0.1075 | ... | ... | -0.349231 |
| 0.625555 | ... | ... | 0.1588 | 0.0350 | 0.1938 | 11180 | 0.0888 | -0.0275 | 0.1163 | ... | ... | -0.371492 |
| 0.603326 | ... | ... | 0.1475 | 0.0338 | 0.1813 | 11200 | 0.0975 | -0.0275 | 0.1250 | ... | ... | -0.39467 |
| 0.580215 | ... | ... | 0.1388 | 0.0313 | 0.1700 | 11220 | 0.1050 | -0.0313 | 0.1363 | ... | ... | -0.416986 |
| 0.557146 | ... | ... | 0.1288 | 0.0300 | 0.1588 | 11240 | 0.1138 | -0.0325 | 0.1463 | ... | ... | -0.440104 |
| 0.533744 | ... | ... | 0.1200 | 0.0288 | 0.1488 | 11260 | 0.1238 | -0.0338 | 0.1575 | ... | ... | -0.463537 |
| 0.510492 | ... | ... | 0.1125 | 0.0263 | 0.1388 | 11280 | 0.1338 | -0.0350 | 0.1688 | ... | ... | -0.486801 |
| 0.487229 | ... | ... | 0.1038 | 0.0250 | 0.1288 | 11300 | 0.1438 | -0.0375 | 0.1813 | ... | ... | -0.510057 |
| 0.464225 | ... | ... | 0.0963 | 0.0238 | 0.1200 | 11320 | 0.1550 | -0.0388 | 0.1938 | ... | ... | -0.533036 |
| 0.44132 | ... | ... | 0.0900 | 0.0213 | 0.1113 | 11340 | 0.1663 | -0.0413 | 0.2075 | ... | ... | -0.555897 |
| 0.419206 | ... | ... | 0.0838 | 0.0200 | 0.1038 | 11360 | 0.1788 | -0.0413 | 0.2200 | ... | ... | -0.577951 |
| 0.397302 | ... | ... | 0.0775 | 0.0188 | 0.0963 | 11380 | 0.1913 | -0.0425 | 0.2338 | ... | ... | -0.599777 |
| 0.375468 | ... | ... | 0.0713 | 0.0175 | 0.0888 | 11400 | 0.2038 | -0.0450 | 0.2488 | ... | ... | -0.621515 |
| 0.355006 | ... | ... | 0.0663 | 0.0163 | 0.0825 | 11420 | 0.2175 | -0.0450 | 0.2625 | ... | ... | -0.641868 |
| 0.33474 | ... | ... | 0.0613 | 0.0150 | 0.0763 | 11440 | 0.2313 | -0.0463 | 0.2775 | ... | ... | -0.662008 |
| 0.314545 | ... | ... | 0.0563 | 0.0138 | 0.0700 | 11460 | 0.2450 | -0.0475 | 0.2925 | ... | ... | -0.682058 |
| 0.29631 | ... | ... | 0.0513 | 0.0138 | 0.0650 | 11480 | 0.2588 | -0.0500 | 0.3088 | ... | ... | -0.702144 |
| 0.278288 | ... | ... | 0.0475 | 0.0125 | 0.0600 | 11500 | 0.2738 | -0.0500 | 0.3238 | ... | ... | -0.720174 |
| 0.260374 | ... | ... | 0.0438 | 0.0113 | 0.0550 | 11520 | 0.2888 | -0.0513 | 0.3400 | ... | ... | -0.738086 |
| 0.242462 | ... | ... | 0.0400 | 0.0100 | 0.0500 | 11540 | 0.3050 | -0.0513 | 0.3563 | ... | ... | -0.753421 |
| 0.227194 | ... | ... | 0.0363 | 0.0100 | 0.0463 | 11560 | 0.3200 | -0.0538 | 0.3738 | ... | ... | -0.771206 |
| 0.212097 | ... | ... | 0.0338 | 0.0088 | 0.0425 | 11580 | 0.3363 | -0.0538 | 0.3900 | ... | ... | -0.786245 |
| 0.19709 | ... | ... | 0.0313 | 0.0075 | 0.0388 | 11600 | 0.3525 | -0.0550 | 0.4075 | ... | ... | -0.801184 |
| 0.185315 | ... | ... | 0.0288 | 0.0075 | 0.0363 | 11620 | 0.3700 | -0.0550 | 0.4250 | ... | ... | -0.812855 |
| 0.17044 | ... | ... | 0.0263 | 0.0063 | 0.0325 | 11640 | 0.3863 | -0.0563 | 0.4425 | ... | ... | -0.827641 |
| 0.158982 | ... | ... | 0.0238 | 0.0063 | 0.0300 | 11660 | 0.4038 | -0.0575 | 0.4613 | ... | ... | -0.838975 |
| 0.14766 | ... | ... | 0.0225 | 0.0050 | 0.0275 | 11680 | 0.4213 | -0.0575 | 0.4788 | ... | ... | -0.850165 |
| 0.13642 | ... | ... | 0.0213 | 0.0038 | 0.0250 | 11700 | 0.4388 | -0.0588 | 0.4975 | ... | ... | -0.861261 |
| 0.125205 | ... | ... | 0.0188 | 0.0038 | 0.0225 | 11720 | 0.4575 | -0.0575 | 0.5150 | ... | ... | -0.868356 |
| 0.118106 | ... | ... | 0.0175 | 0.0038 | 0.0213 | 11740 | 0.4750 | -0.0588 | 0.5338 | ... | ... | -0.879246 |
| 0.111196 | ... | ... | 0.0163 | 0.0038 | 0.0200 | 11760 | 0.4938 | -0.0588 | 0.5525 | ... | ... | -0.885977 |
| 0.100145 | ... | ... | ... | ... | 0.0175 | 11780 | 0.5125 | ... | ... | ... | ... | -0.892534 |
| 0.093452 | ... | ... | 0.0150 | 0.0013 | 0.0163 | 11800 | 0.5300 | -0.0600 | 0.5900 | ... | ... | -0.903324 |
| 0.066126 | ... | ... | 0.0100 | 0.0013 | 0.0113 | 11900 | 0.6250 | -0.0613 | 0.6863 | ... | ... | -0.929557 |
| 0.050604 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 12000 | 0.7225 | -0.0613 | 0.7838 | ... | ... | -0.943986 |
| 0.036573 | ... | ... | 0.0063 | 0 | 0.0063 | 12100 | 0.8200 | -0.0613 | 0.8813 | ... | ... | -0.956798 |
| 0.028722 | ... | ... | 0.0050 | 0 | 0.0050 | 12200 | 0.9188 | -0.0613 | 0.9800 | ... | ... | -0.963571 |
| 0.021558 | ... | ... | 0.0038 | 0 | 0.0038 | 12300 | 1.0175 | -0.0613 | 1.0788 | ... | ... | -0.969583 |
| 0.014785 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 1.1163 | -0.0625 | 1.1788 | ... | ... | -0.975041 |
| 0.013896 | ... | ... | 0.0025 | 0 | 0.0025 | 12500 | 1.2163 | -0.0625 | 1.2788 | ... | ... | -0.975342 |
| 0.013127 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 1.3150 | -0.0625 | 1.3775 | ... | ... | -0.980033 |
| 0.007178 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.4150 | -0.0625 | 1.4775 | ... | ... | -0.979952 |
| 0.006824 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.5150 | -0.0625 | 1.5775 | ... | ... | -0.979872 |
| 0.006509 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.6150 | -0.0625 | 1.6775 | ... | ... | -0.979792 |
| 0.006227 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.7150 | -0.0625 | 1.7775 | ... | ... | -0.979712 |
| 0.005973 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.8150 | -0.0625 | 1.8775 | ... | ... | -0.979632 |
| 0.005743 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.9150 | -0.0625 | 1.9775 | ... | ... | -0.979553 |
| 0.005534 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.0150 | -0.0625 | 2.0775 | ... | ... | -0.979473 |
| 0.005341 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.1150 | -0.0625 | 2.1775 | ... | ... | -0.979394 |
| 0.005166 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.2150 | -0.0625 | 2.2775 | ... | ... | -0.979315 |
| 0.005004 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.3150 | -0.0625 | 2.3775 | ... | ... | -0.979236 |
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.