Markets - Grains
Underlying Price: 11.0050
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991207 | ... | ... | 3.5625 | 0.0425 | 3.6050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002521 |
| 0.991096 | ... | ... | 3.3625 | 0.0425 | 3.4050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00268 |
| 0.990987 | ... | ... | 3.1625 | 0.0425 | 3.2050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002856 |
| 0.990878 | ... | ... | 2.9625 | 0.0425 | 3.0050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003053 |
| 0.990771 | ... | ... | 2.7625 | 0.0425 | 2.8050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003273 |
| 0.990664 | ... | ... | 2.5625 | 0.0425 | 2.6050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003523 |
| 0.990611 | ... | ... | 2.4625 | 0.0425 | 2.5050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003661 |
| 0.990559 | ... | ... | 2.3625 | 0.0425 | 2.4050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003809 |
| 0.990506 | ... | ... | 2.2625 | 0.0425 | 2.3050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003969 |
| 0.990454 | ... | ... | 2.1625 | 0.0425 | 2.2050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00414 |
| 0.990401 | ... | ... | 2.0625 | 0.0425 | 2.1050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004326 |
| 0.99035 | ... | ... | 1.9625 | 0.0425 | 2.0050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004528 |
| 0.990298 | ... | ... | 1.8625 | 0.0425 | 1.9050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004749 |
| 0.990246 | ... | ... | 1.7625 | 0.0425 | 1.8050 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00499 |
| 0.990195 | ... | ... | 1.6625 | 0.0425 | 1.7050 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005257 |
| 0.990144 | ... | ... | 1.5625 | 0.0425 | 1.6050 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005553 |
| 0.990093 | ... | ... | 1.4625 | 0.0425 | 1.5050 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005882 |
| 0.990042 | ... | ... | 1.3625 | 0.0425 | 1.4050 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006253 |
| 0.989992 | ... | ... | 1.2625 | 0.0425 | 1.3050 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006672 |
| 0.989941 | ... | ... | 1.1625 | 0.0425 | 1.2050 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007152 |
| 0.989891 | ... | ... | 1.0625 | 0.0425 | 1.1050 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007706 |
| 0.989841 | ... | ... | 0.9625 | 0.0425 | 1.0050 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008356 |
| 0.989791 | ... | ... | 0.8638 | 0.0413 | 0.9050 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009129 |
| 0.98241 | ... | ... | 0.7650 | 0.0413 | 0.8063 | 10200 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.01719 |
| 0.97518 | ... | ... | 0.7063 | 0.0413 | 0.7475 | 10260 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.01829 |
| 0.97481 | ... | ... | 0.6863 | 0.0413 | 0.7275 | 10280 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.025282 |
| 0.974422 | ... | ... | 0.6675 | 0.0400 | 0.7075 | 10300 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.025837 |
| 0.967714 | ... | ... | 0.6475 | 0.0413 | 0.6888 | 10320 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.026417 |
| 0.967139 | ... | ... | 0.6288 | 0.0400 | 0.6688 | 10340 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.033284 |
| 0.960547 | ... | ... | 0.6088 | 0.0413 | 0.6500 | 10360 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.034059 |
| 0.95977 | ... | ... | 0.5888 | 0.0413 | 0.6300 | 10380 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.034874 |
| 0.958951 | ... | ... | 0.5700 | 0.0400 | 0.6100 | 10400 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.041816 |
| 0.952174 | ... | ... | 0.5500 | 0.0413 | 0.5913 | 10420 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.042858 |
| 0.951116 | ... | ... | 0.5313 | 0.0400 | 0.5713 | 10440 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.049835 |
| 0.944231 | ... | ... | 0.5125 | 0.0400 | 0.5525 | 10460 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.051135 |
| 0.937367 | ... | ... | 0.4925 | 0.0413 | 0.5338 | 10480 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.058246 |
| 0.930478 | ... | ... | 0.4738 | 0.0413 | 0.5150 | 10500 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.065353 |
| 0.923521 | ... | ... | 0.4550 | 0.0413 | 0.4963 | 10520 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.072504 |
| 0.91646 | ... | ... | 0.4363 | 0.0413 | 0.4775 | 10540 | 0.0125 | -0.0025 | 0.0150 | ... | ... | -0.079742 |
| 0.909259 | ... | ... | 0.4188 | 0.0400 | 0.4588 | 10560 | 0.0138 | -0.0025 | 0.0163 | ... | ... | -0.087106 |
| 0.901884 | ... | ... | 0.4000 | 0.0400 | 0.4400 | 10580 | 0.0163 | -0.0025 | 0.0188 | ... | ... | -0.099325 |
| 0.889777 | ... | ... | 0.3825 | 0.0400 | 0.4225 | 10600 | 0.0175 | -0.0025 | 0.0200 | ... | ... | -0.106961 |
| 0.877744 | ... | ... | 0.3650 | 0.0400 | 0.4050 | 10620 | 0.0200 | -0.0025 | 0.0225 | ... | ... | -0.11919 |
| 0.869746 | ... | ... | 0.3475 | 0.0388 | 0.3863 | 10640 | 0.0225 | -0.0025 | 0.0250 | ... | ... | -0.131417 |
| 0.857396 | ... | ... | 0.3313 | 0.0375 | 0.3688 | 10660 | 0.0250 | -0.0038 | 0.0288 | ... | ... | -0.143734 |
| 0.841179 | ... | ... | 0.3138 | 0.0388 | 0.3525 | 10680 | 0.0275 | -0.0050 | 0.0325 | ... | ... | -0.156218 |
| 0.828578 | ... | ... | 0.2975 | 0.0375 | 0.3350 | 10700 | 0.0313 | -0.0050 | 0.0363 | ... | ... | -0.172427 |
| 0.812335 | ... | ... | 0.2825 | 0.0363 | 0.3188 | 10720 | 0.0338 | -0.0063 | 0.0400 | ... | ... | -0.185335 |
| 0.796033 | ... | ... | 0.2663 | 0.0363 | 0.3025 | 10740 | 0.0375 | -0.0075 | 0.0450 | ... | ... | -0.201769 |
| 0.776742 | ... | ... | 0.2513 | 0.0363 | 0.2875 | 10760 | 0.0425 | -0.0075 | 0.0500 | ... | ... | -0.221197 |
| 0.76016 | ... | ... | 0.2363 | 0.0350 | 0.2713 | 10780 | 0.0463 | -0.0088 | 0.0550 | ... | ... | -0.237882 |
| 0.74077 | ... | ... | 0.2225 | 0.0338 | 0.2563 | 10800 | 0.0525 | -0.0075 | 0.0600 | ... | ... | -0.259733 |
| 0.719107 | ... | ... | 0.2088 | 0.0338 | 0.2425 | 10820 | 0.0575 | -0.0088 | 0.0663 | ... | ... | -0.279143 |
| 0.697617 | ... | ... | 0.1950 | 0.0338 | 0.2288 | 10840 | 0.0638 | -0.0088 | 0.0725 | ... | ... | -0.300721 |
| 0.676126 | ... | ... | 0.1825 | 0.0325 | 0.2150 | 10860 | 0.0700 | -0.0100 | 0.0800 | ... | ... | -0.322288 |
| 0.654473 | ... | ... | 0.1700 | 0.0313 | 0.2013 | 10880 | 0.0775 | -0.0100 | 0.0875 | ... | ... | -0.345411 |
| 0.631309 | ... | ... | 0.1575 | 0.0313 | 0.1888 | 10900 | 0.0838 | -0.0113 | 0.0950 | ... | ... | -0.367226 |
| 0.607174 | ... | ... | 0.1463 | 0.0313 | 0.1775 | 10920 | 0.0925 | -0.0113 | 0.1038 | ... | ... | -0.391409 |
| 0.583989 | ... | ... | 0.1350 | 0.0300 | 0.1650 | 10940 | 0.1000 | -0.0125 | 0.1125 | ... | ... | -0.414629 |
| 0.559943 | ... | ... | 0.1238 | 0.0300 | 0.1538 | 10960 | 0.1088 | -0.0125 | 0.1213 | ... | ... | -0.438702 |
| 0.535554 | ... | ... | 0.1138 | 0.0300 | 0.1438 | 10980 | 0.1188 | -0.0125 | 0.1313 | ... | ... | -0.463107 |
| 0.511344 | ... | ... | 0.1050 | 0.0275 | 0.1325 | 11000 | 0.1275 | -0.0150 | 0.1425 | ... | ... | -0.487323 |
| 0.486896 | ... | ... | 0.0963 | 0.0263 | 0.1225 | 11020 | 0.1375 | -0.0163 | 0.1538 | ... | ... | -0.511767 |
| 0.462729 | ... | ... | 0.0875 | 0.0263 | 0.1138 | 11040 | 0.1488 | -0.0163 | 0.1650 | ... | ... | -0.535921 |
| 0.437957 | ... | ... | 0.0800 | 0.0238 | 0.1038 | 11060 | 0.1588 | -0.0188 | 0.1775 | ... | ... | -0.560668 |
| 0.41357 | ... | ... | 0.0725 | 0.0225 | 0.0950 | 11080 | 0.1700 | -0.0200 | 0.1900 | ... | ... | -0.585021 |
| 0.390104 | ... | ... | 0.0663 | 0.0213 | 0.0875 | 11100 | 0.1825 | -0.0213 | 0.2038 | ... | ... | -0.608443 |
| 0.366667 | ... | ... | 0.0600 | 0.0200 | 0.0800 | 11120 | 0.1950 | -0.0225 | 0.2175 | ... | ... | -0.631825 |
| 0.343081 | ... | ... | 0.0550 | 0.0175 | 0.0725 | 11140 | 0.2075 | -0.0238 | 0.2313 | ... | ... | -0.655345 |
| 0.321082 | ... | ... | 0.0488 | 0.0175 | 0.0663 | 11160 | 0.2213 | -0.0250 | 0.2463 | ... | ... | -0.677269 |
| 0.299069 | ... | ... | 0.0438 | 0.0163 | 0.0600 | 11180 | 0.2350 | -0.0263 | 0.2613 | ... | ... | -0.699195 |
| 0.279271 | ... | ... | 0.0400 | 0.0150 | 0.0550 | 11200 | 0.2488 | -0.0288 | 0.2775 | ... | ... | -0.721292 |
| 0.259615 | ... | ... | 0.0363 | 0.0138 | 0.0500 | 11220 | 0.2650 | -0.0275 | 0.2925 | ... | ... | -0.738458 |
| 0.239958 | ... | ... | 0.0325 | 0.0125 | 0.0450 | 11240 | 0.2800 | -0.0300 | 0.3100 | ... | ... | -0.757998 |
| 0.223224 | ... | ... | 0.0288 | 0.0125 | 0.0413 | 11260 | 0.2963 | -0.0300 | 0.3263 | ... | ... | -0.77462 |
| 0.206675 | 0.0375 | 0.0363 | 0.0263 | 0.0113 | 0.0375 | 11280 | 0.3125 | -0.0313 | 0.3438 | ... | ... | -0.791045 |
| 0.190203 | ... | ... | 0.0238 | 0.0100 | 0.0338 | 11300 | 0.3288 | -0.0325 | 0.3613 | ... | ... | -0.807379 |
| 0.177353 | ... | ... | 0.0213 | 0.0100 | 0.0313 | 11320 | 0.3463 | -0.0325 | 0.3788 | ... | ... | -0.820108 |
| 0.164769 | ... | ... | 0.0200 | 0.0088 | 0.0288 | 11340 | 0.3638 | -0.0325 | 0.3963 | ... | ... | -0.832561 |
| 0.152381 | ... | ... | 0.0175 | 0.0088 | 0.0263 | 11360 | 0.3813 | -0.0338 | 0.4150 | ... | ... | -0.844807 |
| 0.14417 | ... | ... | 0.0163 | 0.0088 | 0.0250 | 11380 | 0.3988 | -0.0350 | 0.4338 | ... | ... | -0.856913 |
| 0.132161 | ... | ... | 0.0150 | 0.0075 | 0.0225 | 11400 | 0.4175 | -0.0338 | 0.4513 | ... | ... | -0.864757 |
| 0.124477 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 11420 | 0.4350 | -0.0350 | 0.4700 | ... | ... | -0.876581 |
| 0.112632 | ... | ... | 0.0125 | 0.0063 | 0.0188 | 11440 | 0.4538 | -0.0363 | 0.4900 | ... | ... | -0.883976 |
| 0.105308 | ... | ... | 0.0113 | 0.0063 | 0.0175 | 11460 | 0.4725 | -0.0363 | 0.5088 | ... | ... | -0.891169 |
| 0.09815 | ... | ... | 0.0100 | 0.0063 | 0.0163 | 11480 | 0.4913 | -0.0363 | 0.5275 | ... | ... | -0.898186 |
| 0.091131 | ... | ... | 0.0100 | 0.0050 | 0.0150 | 11500 | 0.5100 | -0.0363 | 0.5463 | ... | ... | -0.905054 |
| 0.084223 | ... | ... | 0.0088 | 0.0050 | 0.0138 | 11520 | 0.5288 | -0.0375 | 0.5663 | ... | ... | -0.911798 |
| 0.082295 | ... | ... | 0.0088 | 0.0050 | 0.0138 | 11540 | 0.5475 | -0.0375 | 0.5850 | ... | ... | -0.918447 |
| 0.075665 | ... | ... | 0.0075 | 0.0050 | 0.0125 | 11560 | 0.5663 | -0.0388 | 0.6050 | ... | ... | -0.925028 |
| 0.069076 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 11580 | 0.5863 | -0.0375 | 0.6238 | ... | ... | -0.926529 |
| 0.062499 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 11600 | 0.6050 | -0.0388 | 0.6438 | ... | ... | -0.932897 |
| 0.061193 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 11620 | 0.6238 | -0.0388 | 0.6625 | ... | ... | -0.939264 |
| 0.054749 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11640 | 0.6438 | -0.0388 | 0.6825 | ... | ... | -0.940364 |
| 0.053655 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11660 | 0.6625 | -0.0400 | 0.7025 | ... | ... | -0.946612 |
| 0.047283 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 11680 | 0.6825 | -0.0388 | 0.7213 | ... | ... | -0.947514 |
| 0.046378 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 11700 | 0.7013 | -0.0400 | 0.7413 | ... | ... | -0.953701 |
| 0.031693 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11800 | 0.8000 | -0.0400 | 0.8400 | ... | ... | -0.962239 |
| 0.029208 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 11900 | 0.8988 | -0.0400 | 0.9388 | ... | ... | -0.969705 |
| 0.021897 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 12000 | 0.9975 | -0.0413 | 1.0388 | ... | ... | -0.976435 |
| 0.020468 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 12100 | 1.0975 | -0.0413 | 1.1388 | ... | ... | -0.977339 |
| 0.014088 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.1963 | -0.0425 | 1.2388 | ... | ... | -0.983103 |
| 0.013296 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 12300 | 1.2963 | -0.0425 | 1.3388 | ... | ... | -0.983441 |
| 0.007268 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3963 | -0.0413 | 1.4375 | ... | ... | -0.983727 |
| 0.006905 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4950 | -0.0425 | 1.5375 | ... | ... | -0.988638 |
| 0.006583 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5950 | -0.0425 | 1.6375 | ... | ... | -0.988592 |
| 0.006295 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6950 | -0.0425 | 1.7375 | ... | ... | -0.988546 |
| 0.006035 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7950 | -0.0425 | 1.8375 | ... | ... | -0.9885 |
| 0.005801 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8950 | -0.0425 | 1.9375 | ... | ... | -0.988454 |
| 0.005588 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9950 | -0.0425 | 2.0375 | ... | ... | -0.988408 |
| 0.005392 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0950 | -0.0425 | 2.1375 | ... | ... | -0.988362 |
| 0.005213 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1950 | -0.0425 | 2.2375 | ... | ... | -0.988316 |
| 0.005049 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2950 | -0.0425 | 2.3375 | ... | ... | -0.988271 |
| 0.004896 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3950 | -0.0425 | 2.4375 | ... | ... | -0.988225 |
| 0.004622 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5950 | -0.0425 | 2.6375 | ... | ... | -0.988135 |
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.