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 | |
| 0.966318 | ... | ... | 3.6300 | 0 | 3.6300 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002521 |
| 0.964841 | ... | ... | 3.4300 | 0 | 3.4300 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002679 |
| 0.963232 | ... | ... | 3.2300 | 0 | 3.2300 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002856 |
| 0.961467 | ... | ... | 3.0300 | 0 | 3.0300 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003052 |
| 0.959518 | ... | ... | 2.8300 | 0 | 2.8300 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003273 |
| 0.957349 | ... | ... | 2.6300 | 0 | 2.6300 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003523 |
| 0.956166 | ... | ... | 2.5300 | 0 | 2.5300 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003661 |
| 0.95491 | ... | ... | 2.4300 | 0 | 2.4300 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003809 |
| 0.953571 | ... | ... | 2.3300 | 0 | 2.3300 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003968 |
| 0.95214 | ... | ... | 2.2300 | 0 | 2.2300 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004139 |
| 0.950606 | ... | ... | 2.1300 | 0 | 2.1300 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004325 |
| 0.948956 | ... | ... | 2.0300 | 0 | 2.0300 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004528 |
| 0.947173 | ... | ... | 1.9300 | 0 | 1.9300 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004748 |
| 0.94524 | ... | ... | 1.8300 | 0 | 1.8300 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004989 |
| 0.943135 | ... | ... | 1.7300 | 0 | 1.7300 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005256 |
| 0.94083 | ... | ... | 1.6300 | 0 | 1.6300 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005552 |
| 0.938293 | ... | ... | 1.5300 | 0 | 1.5300 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005881 |
| 0.935482 | ... | ... | 1.4300 | 0 | 1.4300 | 9600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010816 |
| 0.930486 | ... | ... | 1.3313 | 0 | 1.3313 | 9700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011522 |
| 0.926858 | ... | ... | 1.2313 | 0 | 1.2313 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.012329 |
| 0.922742 | ... | ... | 1.1313 | 0 | 1.1313 | 9900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.018061 |
| 0.915873 | ... | ... | 1.0325 | 0 | 1.0325 | 10000 | 0.0038 | 0 | 0.0038 | ... | ... | -0.019511 |
| 0.908017 | ... | ... | 0.9338 | 0 | 0.9338 | 10100 | 0.0050 | 0 | 0.0050 | ... | ... | -0.026249 |
| 0.898909 | ... | ... | 0.8350 | 0 | 0.8350 | 10200 | 0.0063 | 0 | 0.0063 | ... | ... | -0.033767 |
| 0.891749 | ... | ... | 0.7763 | 0 | 0.7763 | 10260 | 0.0075 | 0 | 0.0075 | ... | ... | -0.040715 |
| 0.889994 | ... | ... | 0.7563 | 0 | 0.7563 | 10280 | 0.0075 | 0 | 0.0075 | ... | ... | -0.041546 |
| 0.885781 | ... | ... | 0.7375 | 0 | 0.7375 | 10300 | 0.0088 | 0 | 0.0088 | ... | ... | -0.04718 |
| 0.883847 | ... | ... | 0.7175 | 0 | 0.7175 | 10320 | 0.0088 | 0 | 0.0088 | ... | ... | -0.048178 |
| 0.87943 | ... | ... | 0.6988 | 0 | 0.6988 | 10340 | 0.0100 | 0 | 0.0100 | ... | ... | -0.053887 |
| 0.874908 | ... | ... | 0.6800 | 0 | 0.6800 | 10360 | 0.0113 | 0 | 0.0113 | ... | ... | -0.059575 |
| 0.872641 | ... | ... | 0.6600 | 0 | 0.6600 | 10380 | 0.0113 | 0 | 0.0113 | ... | ... | -0.060905 |
| 0.867871 | ... | ... | 0.6413 | 0 | 0.6413 | 10400 | 0.0125 | 0 | 0.0125 | ... | ... | -0.066752 |
| 0.862972 | ... | ... | 0.6225 | 0 | 0.6225 | 10420 | 0.0138 | 0 | 0.0138 | ... | ... | -0.07264 |
| 0.857934 | ... | ... | 0.6038 | 0 | 0.6038 | 10440 | 0.0150 | 0 | 0.0150 | ... | ... | -0.078591 |
| 0.852746 | ... | ... | 0.5850 | 0 | 0.5850 | 10460 | 0.0163 | 0 | 0.0163 | ... | ... | -0.084627 |
| 0.847397 | ... | ... | 0.5663 | 0 | 0.5663 | 10480 | 0.0175 | 0 | 0.0175 | ... | ... | -0.090771 |
| 0.841873 | ... | ... | 0.5475 | 0 | 0.5475 | 10500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.097039 |
| 0.836158 | ... | ... | 0.5288 | 0 | 0.5288 | 10520 | 0.0200 | 0 | 0.0200 | ... | ... | -0.103458 |
| 0.827996 | ... | ... | 0.5113 | 0 | 0.5113 | 10540 | 0.0225 | 0 | 0.0225 | ... | ... | -0.113762 |
| 0.821869 | ... | ... | 0.4925 | 0 | 0.4925 | 10560 | 0.0238 | 0 | 0.0238 | ... | ... | -0.120498 |
| 0.81333 | ... | ... | 0.4750 | 0 | 0.4750 | 10580 | 0.0263 | 0 | 0.0263 | ... | ... | -0.130961 |
| 0.804598 | ... | ... | 0.4575 | 0 | 0.4575 | 10600 | 0.0288 | 0 | 0.0288 | ... | ... | -0.141492 |
| 0.795649 | ... | ... | 0.4400 | 0 | 0.4400 | 10620 | 0.0313 | 0 | 0.0313 | ... | ... | -0.152142 |
| 0.786458 | ... | ... | 0.4225 | 0 | 0.4225 | 10640 | 0.0338 | 0 | 0.0338 | ... | ... | -0.162959 |
| 0.775081 | ... | ... | 0.4063 | 0 | 0.4063 | 10660 | 0.0375 | 0 | 0.0375 | ... | ... | -0.17691 |
| 0.76354 | ... | ... | 0.3900 | 0 | 0.3900 | 10680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.188103 |
| 0.751799 | ... | ... | 0.3738 | 0 | 0.3738 | 10700 | 0.0438 | 0 | 0.0438 | ... | ... | -0.202272 |
| 0.739819 | ... | ... | 0.3575 | 0 | 0.3575 | 10720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.21902 |
| 0.726008 | ... | ... | 0.3425 | 0 | 0.3425 | 10740 | 0.0525 | 0 | 0.0525 | ... | ... | -0.233385 |
| 0.713504 | ... | ... | 0.3263 | 0 | 0.3263 | 10760 | 0.0575 | 0 | 0.0575 | ... | ... | -0.250163 |
| 0.699263 | ... | ... | 0.3113 | 0 | 0.3113 | 10780 | 0.0625 | 0 | 0.0625 | ... | ... | -0.267002 |
| 0.683542 | ... | ... | 0.2975 | 0 | 0.2975 | 10800 | 0.0675 | 0 | 0.0675 | ... | ... | -0.283997 |
| 0.668868 | ... | ... | 0.2825 | 0 | 0.2825 | 10820 | 0.0738 | 0 | 0.0738 | ... | ... | -0.302852 |
| 0.652821 | ... | ... | 0.2688 | 0 | 0.2688 | 10840 | 0.0800 | 0 | 0.0800 | ... | ... | -0.321721 |
| 0.636577 | ... | ... | 0.2550 | 0 | 0.2550 | 10860 | 0.0863 | 0 | 0.0863 | ... | ... | -0.34071 |
| 0.619299 | ... | ... | 0.2425 | 0 | 0.2425 | 10880 | 0.0925 | 0 | 0.0925 | ... | ... | -0.359927 |
| 0.602577 | ... | ... | 0.2288 | 0 | 0.2288 | 10900 | 0.1000 | 0 | 0.1000 | ... | ... | -0.380397 |
| 0.584925 | ... | ... | 0.2163 | 0 | 0.2163 | 10920 | 0.1075 | 0 | 0.1075 | ... | ... | -0.400973 |
| 0.566651 | ... | ... | 0.2050 | 0 | 0.2050 | 10940 | 0.1150 | 0 | 0.1150 | ... | ... | -0.421775 |
| 0.54858 | ... | ... | 0.1925 | 0 | 0.1925 | 10960 | 0.1238 | 0 | 0.1238 | ... | ... | -0.443297 |
| 0.529993 | ... | ... | 0.1813 | 0 | 0.1813 | 10980 | 0.1325 | 0 | 0.1325 | ... | ... | -0.464933 |
| 0.511132 | 0.1663 | 0.1663 | 0.1713 | -0.0050 | 0.1663 | 11000 | 0.1413 | 0 | 0.1413 | ... | ... | -0.486813 |
| 0.49242 | ... | ... | 0.1613 | 0 | 0.1613 | 11020 | 0.1513 | 0 | 0.1513 | ... | ... | -0.508874 |
| 0.473521 | ... | ... | 0.1513 | 0 | 0.1513 | 11040 | 0.1613 | 0 | 0.1613 | ... | ... | -0.531071 |
| 0.454879 | ... | ... | 0.1425 | 0 | 0.1425 | 11060 | 0.1725 | 0 | 0.1725 | ... | ... | -0.55295 |
| 0.436246 | ... | ... | 0.1338 | 0 | 0.1338 | 11080 | 0.1838 | 0 | 0.1838 | ... | ... | -0.574851 |
| 0.417539 | ... | ... | 0.1250 | 0 | 0.1250 | 11100 | 0.1950 | 0 | 0.1950 | ... | ... | -0.596908 |
| 0.399541 | ... | ... | 0.1175 | 0 | 0.1175 | 11120 | 0.2075 | 0 | 0.2075 | ... | ... | -0.61808 |
| 0.381586 | ... | ... | 0.1100 | 0 | 0.1100 | 11140 | 0.2200 | 0 | 0.2200 | ... | ... | -0.639286 |
| 0.36473 | ... | ... | 0.1038 | 0 | 0.1038 | 11160 | 0.2338 | 0 | 0.2338 | ... | ... | -0.659086 |
| 0.348034 | ... | ... | 0.0975 | 0 | 0.0975 | 11180 | 0.2475 | 0 | 0.2475 | ... | ... | -0.678785 |
| 0.331429 | ... | ... | 0.0913 | 0 | 0.0913 | 11200 | 0.2613 | 0 | 0.2613 | ... | ... | -0.698501 |
| 0.316354 | ... | ... | 0.0863 | 0 | 0.0863 | 11220 | 0.2750 | 0 | 0.2750 | ... | ... | -0.71836 |
| 0.299862 | ... | ... | 0.0800 | 0 | 0.0800 | 11240 | 0.2900 | 0 | 0.2900 | ... | ... | -0.736125 |
| 0.285025 | ... | ... | 0.0750 | 0 | 0.0750 | 11260 | 0.3050 | 0 | 0.3050 | ... | ... | -0.75387 |
| 0.272144 | ... | ... | 0.0713 | 0 | 0.0713 | 11280 | 0.3200 | 0 | 0.3200 | ... | ... | -0.771703 |
| 0.257558 | ... | ... | 0.0663 | 0 | 0.0663 | 11300 | 0.3363 | 0 | 0.3363 | ... | ... | -0.786787 |
| 0.245043 | ... | ... | 0.0625 | 0 | 0.0625 | 11320 | 0.3513 | 0 | 0.3513 | ... | ... | -0.804924 |
| 0.230495 | ... | ... | 0.0575 | 0 | 0.0575 | 11340 | 0.3675 | 0 | 0.3675 | ... | ... | -0.820103 |
| 0.220463 | ... | ... | 0.0550 | 0 | 0.0550 | 11360 | 0.3838 | 0 | 0.3838 | ... | ... | -0.835387 |
| 0.208312 | ... | ... | 0.0513 | 0 | 0.0513 | 11380 | 0.4000 | 0 | 0.4000 | ... | ... | -0.85089 |
| 0.196199 | ... | ... | 0.0475 | 0 | 0.0475 | 11400 | 0.4175 | 0 | 0.4175 | ... | ... | -0.862613 |
| 0.186695 | ... | ... | 0.0450 | 0 | 0.0450 | 11420 | 0.4338 | 0 | 0.4338 | ... | ... | -0.878656 |
| 0.17735 | ... | ... | 0.0425 | 0 | 0.0425 | 11440 | 0.4513 | 0 | 0.4513 | ... | ... | -0.89062 |
| 0.168138 | ... | ... | 0.0400 | 0 | 0.0400 | 11460 | 0.4688 | 0 | 0.4688 | ... | ... | -0.902751 |
| 0.159034 | ... | ... | 0.0375 | 0 | 0.0375 | 11480 | 0.4863 | 0 | 0.4863 | ... | ... | -0.915167 |
| 0.150008 | ... | ... | 0.0350 | 0 | 0.0350 | 11500 | 0.5038 | 0 | 0.5038 | ... | ... | -0.928036 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11540 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11560 | ... | ... | ... | ... | ... | 0 |
| 0.115268 | ... | ... | 0.0263 | 0 | 0.0263 | 11600 | 0.5950 | 0 | 0.5950 | ... | ... | -0.983033 |
| 0.089209 | ... | ... | 0.0200 | 0 | 0.0200 | 11700 | 0.6888 | 0 | 0.6888 | ... | ... | -0.997709 |
| 0.071947 | ... | ... | 0.0163 | 0 | 0.0163 | 11800 | 0.7850 | 0 | 0.7850 | ... | ... | -0.997709 |
| 0.059773 | ... | ... | 0.0138 | 0 | 0.0138 | 11900 | 0.8813 | 0 | 0.8813 | ... | ... | -0.997709 |
| 0.048662 | ... | ... | 0.0113 | 0 | 0.0113 | 12000 | 0.9800 | 0 | 0.9800 | ... | ... | -0.997709 |
| 0.042086 | ... | ... | 0.0100 | 0 | 0.0100 | 12100 | 1.0775 | 0 | 1.0775 | ... | ... | -0.997709 |
| 0.036108 | ... | ... | 0.0088 | 0 | 0.0088 | 12200 | 1.1763 | 0 | 1.1763 | ... | ... | -0.997709 |
| 0.030589 | ... | ... | 0.0075 | 0 | 0.0075 | 12300 | 1.2763 | 0 | 1.2763 | ... | ... | -0.997709 |
| 0.025416 | ... | ... | 0.0063 | 0 | 0.0063 | 12400 | 1.3750 | 0 | 1.3750 | ... | ... | -0.997709 |
| 0.02425 | ... | ... | 0.0063 | 0 | 0.0063 | 12500 | 1.4738 | 0 | 1.4738 | ... | ... | -0.997709 |
| 0.019598 | ... | ... | 0.0050 | 0 | 0.0050 | 12600 | 1.5725 | 0 | 1.5725 | ... | ... | -0.997709 |
| 0.018798 | ... | ... | 0.0050 | 0 | 0.0050 | 12700 | 1.6725 | 0 | 1.6725 | ... | ... | -0.997709 |
| 0.014471 | ... | ... | 0.0038 | 0 | 0.0038 | 12800 | 1.7713 | 0 | 1.7713 | ... | ... | -0.997709 |
| 0.010128 | ... | ... | 0.0025 | 0 | 0.0025 | 12900 | 1.8700 | 0 | 1.8700 | ... | ... | -0.997709 |
| 0.005587 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9700 | 0 | 1.9700 | ... | ... | -0.997709 |
| 0 | ... | ... | ... | ... | ... | 13100 | ... | ... | ... | ... | ... | 0 |
| 0.005212 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1700 | 0 | 2.1700 | ... | ... | -0.997709 |
| 0.004895 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3700 | 0 | 2.3700 | ... | ... | -0.997709 |
| 0.004621 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5700 | 0 | 2.5700 | ... | ... | -0.997709 |
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.