Markets - Grains
Underlying Price: 10.9575
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986552 | ... | ... | 3.5850 | -0.0275 | 3.5575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002554 |
| 0.986383 | ... | ... | 3.3850 | -0.0275 | 3.3575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002717 |
| 0.986216 | ... | ... | 3.1850 | -0.0275 | 3.1575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002898 |
| 0.98605 | ... | ... | 2.9850 | -0.0275 | 2.9575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0031 |
| 0.985885 | ... | ... | 2.7850 | -0.0275 | 2.7575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003327 |
| 0.985722 | ... | ... | 2.5850 | -0.0275 | 2.5575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003585 |
| 0.985641 | ... | ... | 2.4850 | -0.0275 | 2.4575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003727 |
| 0.98556 | ... | ... | 2.3850 | -0.0275 | 2.3575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00388 |
| 0.98548 | ... | ... | 2.2850 | -0.0275 | 2.2575 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004045 |
| 0.9854 | ... | ... | 2.1850 | -0.0275 | 2.1575 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004223 |
| 0.98532 | ... | ... | 2.0850 | -0.0275 | 2.0575 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004417 |
| 0.985241 | ... | ... | 1.9850 | -0.0275 | 1.9575 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004628 |
| 0.985162 | ... | ... | 1.8850 | -0.0275 | 1.8575 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004858 |
| 0.985083 | ... | ... | 1.7850 | -0.0275 | 1.7575 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00511 |
| 0.985004 | ... | ... | 1.6850 | -0.0275 | 1.6575 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005391 |
| 0.984926 | ... | ... | 1.5850 | -0.0275 | 1.5575 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005701 |
| 0.984848 | ... | ... | 1.4850 | -0.0275 | 1.4575 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006049 |
| 0.98477 | ... | ... | 1.3863 | -0.0288 | 1.3575 | 9600 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.006442 |
| 0.984693 | ... | ... | 1.2863 | -0.0288 | 1.2575 | 9700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.006888 |
| 0.980027 | ... | ... | 1.1875 | -0.0288 | 1.1588 | 9800 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.01275 |
| 0.979511 | ... | ... | 1.0875 | -0.0288 | 1.0588 | 9900 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.013749 |
| 0.978908 | ... | ... | 0.9888 | -0.0300 | 0.9588 | 10000 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.014924 |
| 0.972719 | ... | ... | 0.8900 | -0.0300 | 0.8600 | 10100 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.022151 |
| 0.96569 | ... | ... | 0.7913 | -0.0300 | 0.7613 | 10200 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.03013 |
| 0.958805 | ... | ... | 0.7338 | -0.0313 | 0.7025 | 10260 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.037617 |
| 0.958145 | ... | ... | 0.7150 | -0.0325 | 0.6825 | 10280 | 0.0063 | -0.0050 | 0.0113 | ... | ... | -0.038443 |
| 0.952191 | ... | ... | 0.6950 | -0.0313 | 0.6638 | 10300 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.044637 |
| 0.951341 | ... | ... | 0.6763 | -0.0325 | 0.6438 | 10320 | 0.0075 | -0.0050 | 0.0125 | ... | ... | -0.045654 |
| 0.945298 | ... | ... | 0.6575 | -0.0325 | 0.6250 | 10340 | 0.0088 | -0.0050 | 0.0138 | ... | ... | -0.051909 |
| 0.939276 | ... | ... | 0.6388 | -0.0325 | 0.6063 | 10360 | 0.0088 | -0.0050 | 0.0138 | ... | ... | -0.053143 |
| 0.938042 | ... | ... | 0.6188 | -0.0325 | 0.5863 | 10380 | 0.0100 | -0.0050 | 0.0150 | ... | ... | -0.059528 |
| 0.931828 | ... | ... | 0.6013 | -0.0338 | 0.5675 | 10400 | 0.0113 | -0.0063 | 0.0175 | ... | ... | -0.065919 |
| 0.925562 | ... | ... | 0.5825 | -0.0338 | 0.5488 | 10420 | 0.0125 | -0.0063 | 0.0188 | ... | ... | -0.072352 |
| 0.919215 | ... | ... | 0.5650 | -0.0350 | 0.5300 | 10440 | 0.0138 | -0.0063 | 0.0200 | ... | ... | -0.078858 |
| 0.912761 | ... | ... | 0.5463 | -0.0350 | 0.5113 | 10460 | 0.0150 | -0.0075 | 0.0225 | ... | ... | -0.085464 |
| 0.906172 | ... | ... | 0.5288 | -0.0363 | 0.4925 | 10480 | 0.0163 | -0.0088 | 0.0250 | ... | ... | -0.0922 |
| 0.899423 | ... | ... | 0.5113 | -0.0375 | 0.4738 | 10500 | 0.0175 | -0.0088 | 0.0263 | ... | ... | -0.099091 |
| 0.888356 | ... | ... | 0.4938 | -0.0375 | 0.4563 | 10520 | 0.0188 | -0.0100 | 0.0288 | ... | ... | -0.106164 |
| 0.881263 | ... | ... | 0.4763 | -0.0388 | 0.4375 | 10540 | 0.0213 | -0.0100 | 0.0313 | ... | ... | -0.117487 |
| 0.870036 | ... | ... | 0.4588 | -0.0388 | 0.4200 | 10560 | 0.0238 | -0.0113 | 0.0350 | ... | ... | -0.128803 |
| 0.858739 | ... | ... | 0.4425 | -0.0400 | 0.4025 | 10580 | 0.0263 | -0.0113 | 0.0375 | ... | ... | -0.140182 |
| 0.847309 | ... | ... | 0.4250 | -0.0400 | 0.3850 | 10600 | 0.0288 | -0.0125 | 0.0413 | 0.0400 | 0.0200 | -0.15169 |
| 0.83237 | ... | ... | 0.4088 | -0.0400 | 0.3688 | 10620 | 0.0313 | -0.0138 | 0.0450 | ... | ... | -0.163387 |
| 0.820612 | ... | ... | 0.3925 | -0.0413 | 0.3513 | 10640 | 0.0350 | -0.0138 | 0.0488 | ... | ... | -0.178485 |
| 0.80554 | ... | ... | 0.3763 | -0.0413 | 0.3350 | 10660 | 0.0388 | -0.0138 | 0.0525 | ... | ... | -0.193579 |
| 0.790369 | ... | ... | 0.3613 | -0.0425 | 0.3188 | 10680 | 0.0425 | -0.0138 | 0.0563 | ... | ... | -0.208767 |
| 0.772432 | ... | ... | 0.3463 | -0.0425 | 0.3038 | 10700 | 0.0463 | -0.0150 | 0.0613 | ... | ... | -0.224139 |
| 0.754579 | ... | ... | 0.3313 | -0.0425 | 0.2888 | 10720 | 0.0513 | -0.0150 | 0.0663 | ... | ... | -0.242172 |
| 0.736691 | ... | ... | 0.3163 | -0.0425 | 0.2738 | 10740 | 0.0563 | -0.0150 | 0.0713 | ... | ... | -0.260221 |
| 0.718654 | ... | ... | 0.3013 | -0.0425 | 0.2588 | 10760 | 0.0613 | -0.0163 | 0.0775 | 0.0900 | 0.0900 | -0.2784 |
| 0.700358 | ... | ... | 0.2875 | -0.0438 | 0.2438 | 10780 | 0.0675 | -0.0150 | 0.0825 | 0.0888 | 0.0888 | -0.298605 |
| 0.680091 | ... | ... | 0.2738 | -0.0438 | 0.2300 | 10800 | 0.0725 | -0.0163 | 0.0888 | ... | ... | -0.317214 |
| 0.6597 | ... | ... | 0.2613 | -0.0450 | 0.2163 | 10820 | 0.0800 | -0.0163 | 0.0963 | ... | ... | -0.339091 |
| 0.637869 | ... | ... | 0.2475 | -0.0438 | 0.2038 | 10840 | 0.0863 | -0.0163 | 0.1025 | ... | ... | -0.359637 |
| 0.616046 | ... | ... | 0.2350 | -0.0438 | 0.1913 | 10860 | 0.0938 | -0.0163 | 0.1100 | ... | ... | -0.381539 |
| 0.594082 | ... | ... | 0.2238 | -0.0450 | 0.1788 | 10880 | 0.1013 | -0.0175 | 0.1188 | ... | ... | -0.403566 |
| 0.571279 | ... | ... | 0.2113 | -0.0438 | 0.1675 | 10900 | 0.1100 | -0.0175 | 0.1275 | ... | ... | -0.426419 |
| 0.548452 | ... | ... | 0.2000 | -0.0438 | 0.1563 | 10920 | 0.1188 | -0.0175 | 0.1363 | ... | ... | -0.44928 |
| 0.525317 | ... | ... | 0.1900 | -0.0438 | 0.1463 | 10940 | 0.1288 | -0.0163 | 0.1450 | ... | ... | -0.472433 |
| 0.50227 | ... | ... | 0.1800 | -0.0438 | 0.1363 | 10960 | 0.1388 | -0.0163 | 0.1550 | ... | ... | -0.495484 |
| 0.479445 | ... | ... | 0.1700 | -0.0425 | 0.1275 | 10980 | 0.1500 | -0.0150 | 0.1650 | ... | ... | -0.518297 |
| 0.456814 | ... | ... | 0.1613 | -0.0425 | 0.1188 | 11000 | 0.1613 | -0.0150 | 0.1763 | ... | ... | -0.540902 |
| 0.434228 | ... | ... | 0.1525 | -0.0425 | 0.1100 | 11020 | 0.1725 | -0.0150 | 0.1875 | ... | ... | -0.563448 |
| 0.41244 | ... | ... | 0.1438 | -0.0413 | 0.1025 | 11040 | 0.1850 | -0.0138 | 0.1988 | ... | ... | -0.585182 |
| 0.390813 | 0.0763 | 0.0763 | 0.1363 | -0.0413 | 0.0950 | 11060 | 0.1975 | -0.0125 | 0.2100 | ... | ... | -0.60674 |
| 0.370495 | ... | ... | 0.1288 | -0.0400 | 0.0888 | 11080 | 0.2100 | -0.0125 | 0.2225 | ... | ... | -0.62826 |
| 0.348986 | 0.0850 | 0.0850 | 0.1213 | -0.0400 | 0.0813 | 11100 | 0.2238 | -0.0125 | 0.2363 | ... | ... | -0.648389 |
| 0.328916 | ... | ... | 0.1138 | -0.0388 | 0.0750 | 11120 | 0.2375 | -0.0113 | 0.2488 | ... | ... | -0.668351 |
| 0.310733 | ... | ... | 0.1075 | -0.0375 | 0.0700 | 11140 | 0.2525 | -0.0100 | 0.2625 | ... | ... | -0.68642 |
| 0.290807 | ... | ... | 0.1013 | -0.0375 | 0.0638 | 11160 | 0.2663 | -0.0100 | 0.2763 | ... | ... | -0.706205 |
| 0.272915 | ... | ... | 0.0950 | -0.0363 | 0.0588 | 11180 | 0.2813 | -0.0088 | 0.2900 | ... | ... | -0.723952 |
| 0.255096 | ... | ... | 0.0900 | -0.0363 | 0.0538 | 11200 | 0.2963 | -0.0088 | 0.3050 | ... | ... | -0.741609 |
| 0.239839 | ... | ... | 0.0850 | -0.0350 | 0.0500 | 11220 | 0.3113 | -0.0075 | 0.3188 | ... | ... | -0.75928 |
| 0.222058 | ... | ... | 0.0800 | -0.0350 | 0.0450 | 11240 | 0.3275 | -0.0063 | 0.3338 | ... | ... | -0.774291 |
| 0.207014 | ... | ... | 0.0750 | -0.0338 | 0.0413 | 11260 | 0.3438 | -0.0050 | 0.3488 | ... | ... | -0.789144 |
| 0.195133 | ... | ... | 0.0700 | -0.0313 | 0.0388 | 11280 | 0.3600 | -0.0050 | 0.3650 | ... | ... | -0.803917 |
| 0.180321 | ... | ... | 0.0663 | -0.0313 | 0.0350 | 11300 | 0.3775 | -0.0025 | 0.3800 | ... | ... | -0.815444 |
| 0.16884 | ... | ... | 0.0613 | -0.0288 | 0.0325 | 11320 | 0.3938 | -0.0025 | 0.3963 | ... | ... | -0.830101 |
| 0.157534 | ... | ... | 0.0575 | -0.0275 | 0.0300 | 11340 | 0.4113 | -0.0013 | 0.4125 | ... | ... | -0.841325 |
| 0.146354 | ... | ... | 0.0550 | -0.0275 | 0.0275 | 11360 | 0.4288 | 0 | 0.4288 | ... | ... | -0.85242 |
| 0.135244 | ... | ... | 0.0513 | -0.0263 | 0.0250 | 11380 | 0.4475 | 0.0025 | 0.4450 | ... | ... | -0.859643 |
| 0.128088 | ... | ... | 0.0488 | -0.0250 | 0.0238 | 11400 | 0.4650 | 0.0025 | 0.4625 | ... | ... | -0.870463 |
| 0.117146 | ... | ... | 0.0450 | -0.0238 | 0.0213 | 11420 | 0.4838 | 0.0038 | 0.4800 | ... | ... | -0.877278 |
| 0.110321 | ... | ... | 0.0425 | -0.0225 | 0.0200 | 11440 | 0.5013 | 0.0038 | 0.4975 | ... | ... | -0.887984 |
| 0.103656 | ... | ... | 0.0400 | -0.0213 | 0.0188 | 11460 | 0.5200 | 0.0050 | 0.5150 | ... | ... | -0.894509 |
| 0.097125 | ... | ... | 0.0375 | -0.0200 | 0.0175 | 11480 | 0.5388 | 0.0063 | 0.5325 | ... | ... | -0.900893 |
| 0.090703 | ... | ... | 0.0363 | -0.0200 | 0.0163 | 11500 | 0.5575 | 0.0075 | 0.5500 | ... | ... | -0.907162 |
| 0.084372 | ... | ... | 0.0338 | -0.0188 | 0.0150 | 11520 | 0.5775 | 0.0100 | 0.5675 | ... | ... | -0.908944 |
| 0.082607 | ... | ... | 0.0325 | -0.0175 | 0.0150 | 11540 | 0.5963 | 0.0100 | 0.5863 | ... | ... | -0.914943 |
| 0.076507 | ... | ... | 0.0300 | -0.0163 | 0.0138 | 11560 | 0.6150 | 0.0100 | 0.6050 | ... | ... | -0.920876 |
| 0.069068 | ... | ... | 0.0275 | -0.0150 | 0.0125 | 11600 | 0.6538 | 0.0125 | 0.6413 | ... | ... | -0.927984 |
| 0.054205 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 11700 | 0.7513 | 0.0163 | 0.7350 | ... | ... | -0.94201 |
| 0.040803 | ... | ... | 0.0175 | -0.0100 | 0.0075 | 11800 | 0.8488 | 0.0175 | 0.8313 | ... | ... | -0.954506 |
| 0.033187 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11900 | 0.9475 | 0.0200 | 0.9275 | ... | ... | -0.961298 |
| 0.026287 | ... | ... | 0.0125 | -0.0075 | 0.0050 | 12000 | 1.0463 | 0.0213 | 1.0250 | ... | ... | -0.967344 |
| 0.019866 | ... | ... | 0.0100 | -0.0063 | 0.0038 | 12100 | 1.1450 | 0.0213 | 1.1238 | ... | ... | -0.972837 |
| 0.018727 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 12200 | 1.2450 | 0.0225 | 1.2225 | ... | ... | -0.973462 |
| 0.017736 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 12300 | 1.3438 | 0.0225 | 1.3213 | ... | ... | -0.978187 |
| 0.012307 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 12400 | 1.4438 | 0.0238 | 1.4200 | ... | ... | -0.978398 |
| 0.01173 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 12500 | 1.5438 | 0.0250 | 1.5188 | ... | ... | -0.978574 |
| 0.011216 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 12600 | 1.6425 | 0.0238 | 1.6188 | ... | ... | -0.98255 |
| 0.010753 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 12700 | 1.7425 | 0.0250 | 1.7175 | ... | ... | -0.98248 |
| 0.005922 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 12800 | 1.8425 | 0.0263 | 1.8163 | ... | ... | -0.982409 |
| 0.005699 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12900 | 1.9425 | 0.0263 | 1.9163 | ... | ... | -0.982339 |
| 0.005494 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0425 | 0.0275 | 2.0150 | ... | ... | -0.982269 |
| 0.005306 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1425 | 0.0275 | 2.1150 | ... | ... | -0.982199 |
| 0.005135 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2425 | 0.0275 | 2.2150 | ... | ... | -0.982129 |
| 0.004829 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4425 | 0.0275 | 2.4150 | ... | ... | -0.981989 |
| 0.004564 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6425 | 0.0275 | 2.6150 | ... | ... | -0.981851 |
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.