Markets - Grains
Underlying Price: 11.0075
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998462 | ... | ... | 3.5625 | 0 | 3.5625 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002519 |
| 0.998462 | ... | ... | 3.3625 | 0 | 3.3625 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002678 |
| 0.998462 | ... | ... | 3.1625 | 0 | 3.1625 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002854 |
| 0.998462 | ... | ... | 2.9625 | 0 | 2.9625 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00305 |
| 0.998462 | ... | ... | 2.7625 | 0 | 2.7625 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00327 |
| 0.998462 | ... | ... | 2.5625 | 0 | 2.5625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00352 |
| 0.998462 | ... | ... | 2.4625 | 0 | 2.4625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003658 |
| 0.998462 | ... | ... | 2.3625 | 0 | 2.3625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003806 |
| 0.998462 | ... | ... | 2.2625 | 0 | 2.2625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003965 |
| 0.998462 | ... | ... | 2.1625 | 0 | 2.1625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004136 |
| 0.998462 | ... | ... | 2.0625 | 0 | 2.0625 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004321 |
| 0.998462 | ... | ... | 1.9625 | 0 | 1.9625 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004523 |
| 0.998462 | ... | ... | 1.8625 | 0 | 1.8625 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004743 |
| 0.998462 | ... | ... | 1.7625 | 0 | 1.7625 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004984 |
| 0.998462 | ... | ... | 1.6625 | 0 | 1.6625 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00525 |
| 0.998462 | ... | ... | 1.5625 | 0 | 1.5625 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005545 |
| 0.998462 | ... | ... | 1.4625 | 0 | 1.4625 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005873 |
| 0.998462 | ... | ... | 1.3625 | 0 | 1.3625 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006243 |
| 0.998462 | ... | ... | 1.2625 | 0 | 1.2625 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006661 |
| 0.998462 | ... | ... | 1.1625 | 0 | 1.1625 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007139 |
| 0.998462 | ... | ... | 1.0625 | 0 | 1.0625 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007691 |
| 0.998462 | ... | ... | 0.9625 | 0 | 0.9625 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008338 |
| 0.998462 | ... | ... | 0.8638 | 0 | 0.8638 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009108 |
| 0.998462 | ... | ... | 0.7650 | 0 | 0.7650 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.023236 |
| 0.998462 | ... | ... | 0.7063 | 0 | 0.7063 | 10260 | 0.0038 | 0 | 0.0038 | ... | ... | -0.024686 |
| 0.998462 | ... | ... | 0.6863 | 0 | 0.6863 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.031089 |
| 0.998462 | ... | ... | 0.6675 | 0 | 0.6675 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.031756 |
| 0.998462 | ... | ... | 0.6475 | 0 | 0.6475 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.03804 |
| 0.998462 | ... | ... | 0.6288 | 0 | 0.6288 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | -0.038886 |
| 0.998462 | ... | ... | 0.6088 | 0 | 0.6088 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.045157 |
| 0.998462 | ... | ... | 0.5888 | 0 | 0.5888 | 10380 | 0.0075 | 0 | 0.0075 | ... | ... | -0.0462 |
| 0.998462 | ... | ... | 0.5700 | 0 | 0.5700 | 10400 | 0.0075 | 0 | 0.0075 | ... | ... | -0.047298 |
| 0.998462 | ... | ... | 0.5500 | 0 | 0.5500 | 10420 | 0.0088 | 0 | 0.0088 | ... | ... | -0.053806 |
| 0.998462 | ... | ... | 0.5313 | 0 | 0.5313 | 10440 | 0.0088 | 0 | 0.0088 | ... | ... | -0.055142 |
| 0.998462 | ... | ... | 0.5125 | 0 | 0.5125 | 10460 | 0.0100 | 0 | 0.0100 | ... | ... | -0.061807 |
| 0.998462 | ... | ... | 0.4925 | 0 | 0.4925 | 10480 | 0.0113 | 0 | 0.0113 | ... | ... | -0.068491 |
| 0.998462 | ... | ... | 0.4738 | 0 | 0.4738 | 10500 | 0.0125 | 0 | 0.0125 | ... | ... | -0.075234 |
| 0.998462 | ... | ... | 0.4550 | 0 | 0.4550 | 10520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.082067 |
| 0.998462 | ... | ... | 0.4363 | 0 | 0.4363 | 10540 | 0.0150 | 0 | 0.0150 | ... | ... | -0.089023 |
| 0.998462 | ... | ... | 0.4188 | 0 | 0.4188 | 10560 | 0.0163 | 0 | 0.0163 | ... | ... | -0.096133 |
| 0.998462 | ... | ... | 0.4000 | 0 | 0.4000 | 10580 | 0.0188 | 0 | 0.0188 | ... | ... | -0.107737 |
| 0.998462 | ... | ... | 0.3825 | 0 | 0.3825 | 10600 | 0.0200 | 0 | 0.0200 | ... | ... | -0.115179 |
| 0.998462 | ... | ... | 0.3650 | 0 | 0.3650 | 10620 | 0.0225 | 0 | 0.0225 | ... | ... | -0.126904 |
| 0.998462 | ... | ... | 0.3475 | 0 | 0.3475 | 10640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.138683 |
| 0.998462 | ... | ... | 0.3313 | 0 | 0.3313 | 10660 | 0.0288 | 0 | 0.0288 | ... | ... | -0.154138 |
| 0.998462 | ... | ... | 0.3138 | 0 | 0.3138 | 10680 | 0.0325 | 0 | 0.0325 | ... | ... | -0.169401 |
| 0.998462 | ... | ... | 0.2975 | 0 | 0.2975 | 10700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.184598 |
| 0.998462 | ... | ... | 0.2825 | 0 | 0.2825 | 10720 | 0.0400 | 0 | 0.0400 | ... | ... | -0.199832 |
| 0.998462 | ... | ... | 0.2663 | 0 | 0.2663 | 10740 | 0.0450 | 0 | 0.0450 | ... | ... | -0.217855 |
| 0.939186 | ... | ... | 0.2513 | 0 | 0.2513 | 10760 | 0.0500 | 0 | 0.0500 | ... | ... | -0.23572 |
| 0.895115 | ... | ... | 0.2363 | 0 | 0.2363 | 10780 | 0.0550 | 0 | 0.0550 | ... | ... | -0.253557 |
| 0.851901 | ... | ... | 0.2225 | 0 | 0.2225 | 10800 | 0.0600 | 0 | 0.0600 | ... | ... | -0.271482 |
| 0.814498 | ... | ... | 0.2088 | 0 | 0.2088 | 10820 | 0.0663 | 0 | 0.0663 | ... | ... | -0.291435 |
| 0.780255 | ... | ... | 0.1950 | 0 | 0.1950 | 10840 | 0.0725 | 0 | 0.0725 | ... | ... | -0.311324 |
| 0.744278 | ... | ... | 0.1825 | 0 | 0.1825 | 10860 | 0.0800 | 0 | 0.0800 | ... | ... | -0.332684 |
| 0.71048 | ... | ... | 0.1700 | 0 | 0.1700 | 10880 | 0.0875 | 0 | 0.0875 | ... | ... | -0.353842 |
| 0.677996 | ... | ... | 0.1575 | 0 | 0.1575 | 10900 | 0.0950 | 0 | 0.0950 | ... | ... | -0.374943 |
| 0.644372 | ... | ... | 0.1463 | 0 | 0.1463 | 10920 | 0.1038 | 0 | 0.1038 | ... | ... | -0.396914 |
| 0.611841 | ... | ... | 0.1350 | 0 | 0.1350 | 10940 | 0.1125 | 0 | 0.1125 | ... | ... | -0.418708 |
| 0.579874 | ... | ... | 0.1238 | 0 | 0.1238 | 10960 | 0.1213 | 0 | 0.1213 | ... | ... | -0.440466 |
| 0.547521 | ... | ... | 0.1138 | 0 | 0.1138 | 10980 | 0.1313 | 0 | 0.1313 | ... | ... | -0.462527 |
| 0.515583 | ... | ... | 0.1050 | 0 | 0.1050 | 11000 | 0.1425 | 0 | 0.1425 | ... | ... | -0.484452 |
| 0.484508 | ... | ... | 0.0963 | 0 | 0.0963 | 11020 | 0.1538 | 0 | 0.1538 | ... | ... | -0.50599 |
| 0.453891 | ... | ... | 0.0875 | 0 | 0.0875 | 11040 | 0.1650 | 0 | 0.1650 | ... | ... | -0.527276 |
| 0.424391 | ... | ... | 0.0800 | 0 | 0.0800 | 11060 | 0.1775 | 0 | 0.1775 | ... | ... | -0.547911 |
| 0.395353 | ... | ... | 0.0725 | 0 | 0.0725 | 11080 | 0.1900 | 0 | 0.1900 | ... | ... | -0.568194 |
| 0.368158 | ... | ... | 0.0663 | 0 | 0.0663 | 11100 | 0.2038 | 0 | 0.2038 | ... | ... | -0.58739 |
| 0.341468 | ... | ... | 0.0600 | 0 | 0.0600 | 11120 | 0.2175 | 0 | 0.2175 | ... | ... | -0.606143 |
| 0.317323 | ... | ... | 0.0550 | 0 | 0.0550 | 11140 | 0.2313 | 0 | 0.2313 | ... | ... | -0.624554 |
| 0.291144 | ... | ... | 0.0488 | 0 | 0.0488 | 11160 | 0.2463 | 0 | 0.2463 | ... | ... | -0.641441 |
| 0.267626 | ... | ... | 0.0438 | 0 | 0.0438 | 11180 | 0.2613 | 0 | 0.2613 | ... | ... | -0.657894 |
| 0.247465 | ... | ... | 0.0400 | 0 | 0.0400 | 11200 | 0.2775 | 0 | 0.2775 | ... | ... | -0.67249 |
| 0.227786 | ... | ... | 0.0363 | 0 | 0.0363 | 11220 | 0.2925 | 0 | 0.2925 | ... | ... | -0.688188 |
| 0.208408 | ... | ... | 0.0325 | 0 | 0.0325 | 11240 | 0.3100 | 0 | 0.3100 | ... | ... | -0.700251 |
| 0.189161 | ... | ... | 0.0288 | 0 | 0.0288 | 11260 | 0.3263 | 0 | 0.3263 | ... | ... | -0.713547 |
| 0.174181 | ... | ... | 0.0263 | 0 | 0.0263 | 11280 | 0.3438 | 0 | 0.3438 | ... | ... | -0.72467 |
| 0.159549 | ... | ... | 0.0238 | 0 | 0.0238 | 11300 | 0.3613 | 0 | 0.3613 | ... | ... | -0.735374 |
| 0.145151 | ... | ... | 0.0213 | 0 | 0.0213 | 11320 | 0.3788 | 0 | 0.3788 | ... | ... | -0.745705 |
| 0.135749 | ... | ... | 0.0200 | 0 | 0.0200 | 11340 | 0.3963 | 0 | 0.3963 | ... | ... | -0.7557 |
| 0.121773 | ... | ... | 0.0175 | 0 | 0.0175 | 11360 | 0.4150 | 0 | 0.4150 | ... | ... | -0.763343 |
| 0.112999 | ... | ... | 0.0163 | 0 | 0.0163 | 11380 | 0.4338 | 0 | 0.4338 | ... | ... | -0.770641 |
| 0.104499 | ... | ... | 0.0150 | 0 | 0.0150 | 11400 | 0.4513 | 0 | 0.4513 | ... | ... | -0.779729 |
| 0.096225 | ... | ... | 0.0138 | 0 | 0.0138 | 11420 | 0.4700 | 0 | 0.4700 | ... | ... | -0.786452 |
| 0.088132 | ... | ... | 0.0125 | 0 | 0.0125 | 11440 | 0.4900 | 0 | 0.4900 | ... | ... | -0.79078 |
| 0.080177 | ... | ... | 0.0113 | 0 | 0.0113 | 11460 | 0.5088 | 0 | 0.5088 | ... | ... | -0.796987 |
| 0.072313 | ... | ... | 0.0100 | 0 | 0.0100 | 11480 | 0.5275 | 0 | 0.5275 | ... | ... | -0.802976 |
| 0.070451 | ... | ... | 0.0100 | 0 | 0.0100 | 11500 | 0.5463 | 0 | 0.5463 | ... | ... | -0.808763 |
| 0.062868 | ... | ... | 0.0088 | 0 | 0.0088 | 11520 | 0.5663 | 0 | 0.5663 | ... | ... | -0.812198 |
| 0.061343 | ... | ... | 0.0088 | 0 | 0.0088 | 11540 | 0.5850 | 0 | 0.5850 | ... | ... | -0.817612 |
| 0.053943 | ... | ... | 0.0075 | 0 | 0.0075 | 11560 | 0.6050 | 0 | 0.6050 | ... | ... | -0.820705 |
| 0.0527 | ... | ... | 0.0075 | 0 | 0.0075 | 11580 | 0.6238 | 0 | 0.6238 | ... | ... | -0.825797 |
| 0.045392 | ... | ... | 0.0063 | 0 | 0.0063 | 11600 | 0.6438 | 0 | 0.6438 | ... | ... | -0.828595 |
| 0.044395 | ... | ... | 0.0063 | 0 | 0.0063 | 11620 | 0.6625 | 0 | 0.6625 | ... | ... | -0.833407 |
| 0.037076 | ... | ... | 0.0050 | 0 | 0.0050 | 11640 | 0.6825 | 0 | 0.6825 | ... | ... | -0.83595 |
| 0.036294 | ... | ... | 0.0050 | 0 | 0.0050 | 11660 | 0.7025 | 0 | 0.7025 | ... | ... | -0.838386 |
| 0.035552 | ... | ... | 0.0050 | 0 | 0.0050 | 11680 | 0.7213 | 0 | 0.7213 | ... | ... | -0.842833 |
| 0.034845 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.7413 | 0 | 0.7413 | ... | ... | -0.845058 |
| 0.025698 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.8400 | 0 | 0.8400 | ... | ... | -0.857018 |
| 0.017388 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.9388 | 0 | 0.9388 | ... | ... | -0.867225 |
| 0.016104 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.0388 | 0 | 1.0388 | ... | ... | -0.874152 |
| 0.015028 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.1388 | 0 | 1.1388 | ... | ... | -0.880132 |
| 0.014108 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.2388 | 0 | 1.2388 | ... | ... | -0.885353 |
| 0.00769 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3388 | 0 | 1.3388 | ... | ... | -0.889957 |
| 0.007277 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4375 | 0 | 1.4375 | ... | ... | -0.895736 |
| 0.006913 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5375 | 0 | 1.5375 | ... | ... | -0.899357 |
| 0.00659 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6375 | 0 | 1.6375 | ... | ... | -0.902621 |
| 0.006302 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7375 | 0 | 1.7375 | ... | ... | -0.905582 |
| 0.006041 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8375 | 0 | 1.8375 | ... | ... | -0.908281 |
| 0.005806 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9375 | 0 | 1.9375 | ... | ... | -0.910751 |
| 0.005593 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0375 | 0 | 2.0375 | ... | ... | -0.913023 |
| 0.005396 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1375 | 0 | 2.1375 | ... | ... | -0.915119 |
| 0.005217 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2375 | 0 | 2.2375 | ... | ... | -0.91706 |
| 0.005053 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3375 | 0 | 2.3375 | ... | ... | -0.918862 |
| 0.0049 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4375 | 0 | 2.4375 | ... | ... | -0.920542 |
| 0.004625 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6375 | 0 | 2.6375 | ... | ... | -0.923577 |
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.