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 | |
| 0.995322 | ... | ... | 3.8175 | -0.0675 | 3.7500 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002424 |
| 0.995264 | ... | ... | 3.6175 | -0.0675 | 3.5500 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002572 |
| 0.995206 | ... | ... | 3.4175 | -0.0675 | 3.3500 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002735 |
| 0.995148 | ... | ... | 3.2175 | -0.0675 | 3.1500 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002917 |
| 0.995091 | ... | ... | 3.0175 | -0.0675 | 2.9500 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003119 |
| 0.995035 | ... | ... | 2.8175 | -0.0675 | 2.7500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003347 |
| 0.995006 | ... | ... | 2.7175 | -0.0675 | 2.6500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003473 |
| 0.994978 | ... | ... | 2.6175 | -0.0675 | 2.5500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003606 |
| 0.994951 | ... | ... | 2.5175 | -0.0675 | 2.4500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003749 |
| 0.994923 | ... | ... | 2.4175 | -0.0675 | 2.3500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003904 |
| 0.994895 | ... | ... | 2.3175 | -0.0675 | 2.2500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004069 |
| 0.994867 | ... | ... | 2.2175 | -0.0675 | 2.1500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004248 |
| 0.99484 | ... | ... | 2.1175 | -0.0675 | 2.0500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004443 |
| 0.994812 | ... | ... | 2.0175 | -0.0675 | 1.9500 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004656 |
| 0.994785 | ... | ... | 1.9175 | -0.0675 | 1.8500 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004887 |
| 0.994758 | ... | ... | 1.8175 | -0.0675 | 1.7500 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005141 |
| 0.990612 | ... | ... | 1.7175 | -0.0663 | 1.6513 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005424 |
| 0.990316 | ... | ... | 1.6175 | -0.0663 | 1.5513 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005737 |
| 0.989985 | ... | ... | 1.5175 | -0.0663 | 1.4513 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006088 |
| 0.989614 | ... | ... | 1.4188 | -0.0675 | 1.3513 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006484 |
| 0.989193 | ... | ... | 1.3188 | -0.0675 | 1.2513 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006935 |
| 0.988708 | ... | ... | 1.2188 | -0.0675 | 1.1513 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007453 |
| 0.988145 | ... | ... | 1.1188 | -0.0675 | 1.0513 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008058 |
| 0.987479 | ... | ... | 1.0188 | -0.0675 | 0.9513 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008771 |
| 0.987018 | ... | ... | 0.9588 | -0.0675 | 0.8913 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009266 |
| 0.986853 | ... | ... | 0.9388 | -0.0675 | 0.8713 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009444 |
| 0.986681 | ... | ... | 0.9188 | -0.0675 | 0.8513 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009628 |
| 0.9865 | ... | ... | 0.8988 | -0.0675 | 0.8313 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00982 |
| 0.986312 | ... | ... | 0.8788 | -0.0675 | 0.8113 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010021 |
| 0.986116 | ... | ... | 0.8588 | -0.0675 | 0.7913 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010232 |
| 0.98591 | ... | ... | 0.8388 | -0.0675 | 0.7713 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010452 |
| 0.985695 | ... | ... | 0.8188 | -0.0675 | 0.7513 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010682 |
| 0.98547 | ... | ... | 0.7988 | -0.0675 | 0.7313 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010921 |
| 0.985234 | ... | ... | 0.7788 | -0.0675 | 0.7113 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011171 |
| 0.984987 | ... | ... | 0.7588 | -0.0675 | 0.6913 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011435 |
| 0.984728 | ... | ... | 0.7388 | -0.0675 | 0.6713 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011714 |
| 0.984452 | ... | ... | 0.7188 | -0.0675 | 0.6513 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012008 |
| 0.984162 | ... | ... | 0.6988 | -0.0675 | 0.6313 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012317 |
| 0.983854 | ... | ... | 0.6788 | -0.0675 | 0.6113 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012642 |
| 0.983529 | ... | ... | 0.6588 | -0.0675 | 0.5913 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012985 |
| 0.983185 | ... | ... | 0.6388 | -0.0675 | 0.5713 | 10580 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.013352 |
| 0.98282 | ... | ... | 0.6200 | -0.0688 | 0.5513 | 10600 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.013742 |
| 0.973179 | ... | ... | 0.6000 | -0.0675 | 0.5325 | 10620 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023898 |
| 0.972487 | ... | ... | 0.5800 | -0.0675 | 0.5125 | 10640 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.024615 |
| 0.971747 | ... | ... | 0.5613 | -0.0688 | 0.4925 | 10660 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.025382 |
| 0.962294 | ... | ... | 0.5413 | -0.0675 | 0.4738 | 10680 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.035143 |
| 0.961174 | ... | ... | 0.5225 | -0.0688 | 0.4538 | 10700 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.036291 |
| 0.951792 | ... | ... | 0.5038 | -0.0688 | 0.4350 | 10720 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.045895 |
| 0.950233 | ... | ... | 0.4838 | -0.0688 | 0.4150 | 10740 | 0.0063 | 0 | 0.0063 | ... | ... | -0.055277 |
| 0.940656 | ... | ... | 0.4650 | -0.0688 | 0.3963 | 10760 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.057235 |
| 0.931088 | ... | ... | 0.4463 | -0.0688 | 0.3775 | 10780 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.066945 |
| 0.921411 | ... | ... | 0.4275 | -0.0688 | 0.3588 | 10800 | 0.0100 | 0 | 0.0100 | ... | ... | -0.083505 |
| 0.911534 | ... | ... | 0.4088 | -0.0688 | 0.3400 | 10820 | 0.0113 | 0 | 0.0113 | ... | ... | -0.093273 |
| 0.895065 | ... | ... | 0.3913 | -0.0688 | 0.3225 | 10840 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.103359 |
| 0.884653 | ... | ... | 0.3725 | -0.0688 | 0.3038 | 10860 | 0.0138 | -0.0013 | 0.0150 | ... | ... | -0.113853 |
| 0.868024 | ... | ... | 0.3550 | -0.0688 | 0.2863 | 10880 | 0.0163 | -0.0013 | 0.0175 | ... | ... | -0.130597 |
| 0.851257 | ... | ... | 0.3375 | -0.0688 | 0.2688 | 10900 | 0.0188 | -0.0013 | 0.0200 | 0.0188 | 0.0188 | -0.147462 |
| 0.834137 | ... | ... | 0.3200 | -0.0688 | 0.2513 | 10920 | 0.0213 | -0.0013 | 0.0225 | ... | ... | -0.16467 |
| 0.816491 | ... | ... | 0.3025 | -0.0688 | 0.2338 | 10940 | 0.0238 | -0.0013 | 0.0250 | 0.0225 | 0.0225 | -0.182394 |
| 0.793789 | ... | ... | 0.2850 | -0.0675 | 0.2175 | 10960 | 0.0275 | -0.0013 | 0.0288 | ... | ... | -0.205183 |
| 0.77076 | ... | ... | 0.2688 | -0.0675 | 0.2013 | 10980 | 0.0313 | 0 | 0.0313 | ... | ... | -0.228286 |
| 0.747091 | ... | ... | 0.2525 | -0.0675 | 0.1850 | 11000 | 0.0350 | 0 | 0.0350 | 0.0325 | 0.0325 | -0.25202 |
| 0.719356 | ... | ... | 0.2375 | -0.0675 | 0.1700 | 11020 | 0.0400 | 0 | 0.0400 | ... | ... | -0.279819 |
| 0.691076 | ... | ... | 0.2213 | -0.0663 | 0.1550 | 11040 | 0.0450 | 0.0013 | 0.0438 | ... | ... | -0.308152 |
| 0.659616 | ... | ... | 0.2063 | -0.0650 | 0.1413 | 11060 | 0.0513 | 0.0013 | 0.0500 | ... | ... | -0.339661 |
| 0.625911 | ... | ... | 0.1925 | -0.0638 | 0.1288 | 11080 | 0.0588 | 0.0038 | 0.0550 | ... | ... | -0.373405 |
| 0.592102 | ... | ... | 0.1788 | -0.0625 | 0.1163 | 11100 | 0.0663 | 0.0050 | 0.0613 | ... | ... | -0.407243 |
| 0.557652 | ... | ... | 0.1650 | -0.0613 | 0.1038 | 11120 | 0.0738 | 0.0063 | 0.0675 | ... | ... | -0.441712 |
| 0.521582 | 0.0975 | 0.0975 | 0.1525 | -0.0588 | 0.0938 | 11140 | 0.0838 | 0.0088 | 0.0750 | ... | ... | -0.477792 |
| 0.485735 | ... | ... | 0.1400 | -0.0563 | 0.0838 | 11160 | 0.0938 | 0.0113 | 0.0825 | ... | ... | -0.513638 |
| 0.449525 | ... | ... | 0.1275 | -0.0538 | 0.0738 | 11180 | 0.1038 | 0.0138 | 0.0900 | ... | ... | -0.549837 |
| 0.415028 | ... | ... | 0.1163 | -0.0500 | 0.0663 | 11200 | 0.1163 | 0.0175 | 0.0988 | 0.1000 | 0.0950 | -0.584314 |
| 0.381043 | ... | ... | 0.1063 | -0.0475 | 0.0588 | 11220 | 0.1288 | 0.0200 | 0.1088 | ... | ... | -0.618269 |
| 0.347029 | ... | ... | 0.0963 | -0.0450 | 0.0513 | 11240 | 0.1413 | 0.0225 | 0.1188 | ... | ... | -0.652242 |
| 0.315263 | ... | ... | 0.0875 | -0.0425 | 0.0450 | 11260 | 0.1550 | 0.0250 | 0.1300 | ... | ... | -0.683957 |
| 0.286709 | ... | ... | 0.0788 | -0.0388 | 0.0400 | 11280 | 0.1700 | 0.0288 | 0.1413 | ... | ... | -0.712456 |
| 0.258594 | ... | ... | 0.0713 | -0.0363 | 0.0350 | 11300 | 0.1850 | 0.0313 | 0.1538 | ... | ... | -0.740505 |
| 0.230503 | ... | ... | 0.0638 | -0.0338 | 0.0300 | 11320 | 0.2000 | 0.0338 | 0.1663 | ... | ... | -0.768516 |
| 0.206677 | ... | ... | 0.0575 | -0.0313 | 0.0263 | 11340 | 0.2163 | 0.0363 | 0.1800 | ... | ... | -0.792261 |
| 0.183047 | ... | ... | 0.0513 | -0.0288 | 0.0225 | 11360 | 0.2325 | 0.0388 | 0.1938 | ... | ... | -0.815795 |
| 0.164753 | ... | ... | 0.0450 | -0.0250 | 0.0200 | 11380 | 0.2500 | 0.0425 | 0.2075 | ... | ... | -0.834004 |
| 0.146906 | ... | ... | 0.0413 | -0.0238 | 0.0175 | 11400 | 0.2675 | 0.0450 | 0.2225 | ... | ... | -0.851755 |
| 0.129273 | 0.0438 | 0.0413 | 0.0363 | -0.0213 | 0.0150 | 11420 | 0.2850 | 0.0463 | 0.2388 | ... | ... | -0.869274 |
| 0.111643 | ... | ... | 0.0325 | -0.0200 | 0.0125 | 11440 | 0.3025 | 0.0475 | 0.2550 | ... | ... | -0.886772 |
| 0.100769 | ... | ... | 0.0288 | -0.0175 | 0.0113 | 11460 | 0.3213 | 0.0500 | 0.2713 | ... | ... | -0.89755 |
| 0.082958 | ... | ... | 0.0250 | -0.0163 | 0.0088 | 11480 | 0.3388 | 0.0513 | 0.2875 | ... | ... | -0.91518 |
| 0.072399 | ... | ... | 0.0225 | -0.0150 | 0.0075 | 11500 | 0.3575 | 0.0525 | 0.3050 | ... | ... | -0.925605 |
| 0.061927 | ... | ... | 0.0200 | -0.0138 | 0.0063 | 11520 | 0.3763 | 0.0538 | 0.3225 | ... | ... | -0.935925 |
| 0.051407 | ... | ... | 0.0175 | -0.0125 | 0.0050 | 11540 | 0.3950 | 0.0550 | 0.3400 | ... | ... | -0.946258 |
| 0.049719 | ... | ... | 0.0150 | -0.0100 | 0.0050 | 11560 | 0.4150 | 0.0575 | 0.3575 | ... | ... | -0.947912 |
| 0.039342 | ... | ... | 0.0138 | -0.0100 | 0.0038 | 11580 | 0.4338 | 0.0575 | 0.3763 | ... | ... | -0.958053 |
| 0.038129 | ... | ... | 0.0125 | -0.0088 | 0.0038 | 11600 | 0.4538 | 0.0588 | 0.3950 | ... | ... | -0.959231 |
| 0.027558 | ... | ... | 0.0113 | -0.0088 | 0.0025 | 11620 | 0.4725 | 0.0588 | 0.4138 | ... | ... | -0.969473 |
| 0.026752 | ... | ... | 0.0100 | -0.0075 | 0.0025 | 11640 | 0.4925 | 0.0600 | 0.4325 | ... | ... | -0.970248 |
| 0.025997 | ... | ... | 0.0088 | -0.0063 | 0.0025 | 11660 | 0.5125 | 0.0613 | 0.4513 | ... | ... | -0.970969 |
| 0.025292 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 11680 | 0.5313 | 0.0613 | 0.4700 | ... | ... | -0.98146 |
| 0.014552 | ... | ... | 0.0075 | -0.0063 | 0.0013 | 11700 | 0.5513 | 0.0625 | 0.4888 | ... | ... | -0.981836 |
| 0.014168 | ... | ... | ... | ... | 0.0013 | 11720 | 0.5713 | ... | ... | ... | ... | -0.982188 |
| 0.013806 | ... | ... | ... | ... | 0.0013 | 11740 | 0.5913 | ... | ... | ... | ... | -0.982518 |
| 0.013468 | ... | ... | ... | ... | 0.0013 | 11760 | 0.6113 | ... | ... | ... | ... | -0.98283 |
| 0.013149 | ... | ... | ... | ... | 0.0013 | 11780 | 0.6313 | ... | ... | ... | ... | -0.983125 |
| 0.012845 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 11800 | 0.6513 | 0.0650 | 0.5863 | ... | ... | -0.983403 |
| 0.011542 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11900 | 0.7513 | 0.0663 | 0.6850 | ... | ... | -0.984582 |
| 0.010508 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12000 | 0.8513 | 0.0675 | 0.7838 | ... | ... | -0.985507 |
| 0.009669 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9513 | 0.0688 | 0.8825 | ... | ... | -0.986246 |
| 0.008974 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0513 | 0.0675 | 0.9838 | ... | ... | -0.986854 |
| 0.008384 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1513 | 0.0675 | 1.0838 | ... | ... | -0.987359 |
| 0.00788 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2513 | 0.0675 | 1.1838 | ... | ... | -0.987787 |
| 0.007441 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3513 | 0.0675 | 1.2838 | ... | ... | -0.988153 |
| 0.007058 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4513 | 0.0675 | 1.3838 | ... | ... | -0.988468 |
| 0.006718 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5513 | 0.0688 | 1.4825 | ... | ... | -0.988743 |
| 0.006415 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6513 | 0.0688 | 1.5825 | ... | ... | -0.988985 |
| 0.006143 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7500 | 0.0675 | 1.6825 | ... | ... | -0.993861 |
| 0.005898 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8500 | 0.0675 | 1.7825 | ... | ... | -0.993837 |
| 0.005676 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9500 | 0.0675 | 1.8825 | ... | ... | -0.993812 |
| 0.005472 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0500 | 0.0675 | 1.9825 | ... | ... | -0.993788 |
| 0.005286 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1500 | 0.0675 | 2.0825 | ... | ... | -0.993764 |
| 0.005115 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2500 | 0.0675 | 2.1825 | ... | ... | -0.99374 |
| 0.004811 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4500 | 0.0675 | 2.3825 | ... | ... | -0.993692 |
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.