Markets - Grains
Underlying Price: 11.1700
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999174 | ... | ... | 3.7575 | 0 | 3.7575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002411 |
| 0.999174 | ... | ... | 3.5575 | 0 | 3.5575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002558 |
| 0.999174 | ... | ... | 3.3575 | 0 | 3.3575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002719 |
| 0.999174 | ... | ... | 3.1575 | 0 | 3.1575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002899 |
| 0.999174 | ... | ... | 2.9575 | 0 | 2.9575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003099 |
| 0.999174 | ... | ... | 2.7575 | 0 | 2.7575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003324 |
| 0.999174 | ... | ... | 2.6575 | 0 | 2.6575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003448 |
| 0.999174 | ... | ... | 2.5575 | 0 | 2.5575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00358 |
| 0.999174 | ... | ... | 2.4575 | 0 | 2.4575 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003721 |
| 0.999174 | ... | ... | 2.3575 | 0 | 2.3575 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003873 |
| 0.999174 | ... | ... | 2.2575 | 0 | 2.2575 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004036 |
| 0.999174 | ... | ... | 2.1575 | 0 | 2.1575 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004212 |
| 0.999174 | ... | ... | 2.0575 | 0 | 2.0575 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004403 |
| 0.999174 | ... | ... | 1.9575 | 0 | 1.9575 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004612 |
| 0.999174 | ... | ... | 1.8575 | 0 | 1.8575 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004839 |
| 0.999174 | ... | ... | 1.7575 | 0 | 1.7575 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005089 |
| 0.999174 | ... | ... | 1.6575 | 0 | 1.6575 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005366 |
| 0.999174 | ... | ... | 1.5575 | 0 | 1.5575 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005672 |
| 0.999174 | ... | ... | 1.4575 | 0 | 1.4575 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006015 |
| 0.999174 | ... | ... | 1.3575 | 0 | 1.3575 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006401 |
| 0.999174 | ... | ... | 1.2588 | 0 | 1.2588 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00684 |
| 0.999174 | ... | ... | 1.1588 | 0 | 1.1588 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007344 |
| 0.999174 | ... | ... | 1.0588 | 0 | 1.0588 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00793 |
| 0.999174 | ... | ... | 0.9588 | 0 | 0.9588 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008618 |
| 0.999174 | ... | ... | 0.8988 | 0 | 0.8988 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009095 |
| 0.999174 | ... | ... | 0.8788 | 0 | 0.8788 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009266 |
| 0.999174 | ... | ... | 0.8588 | 0 | 0.8588 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009444 |
| 0.999174 | ... | ... | 0.8388 | 0 | 0.8388 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009628 |
| 0.999174 | ... | ... | 0.8188 | 0 | 0.8188 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00982 |
| 0.999174 | ... | ... | 0.7988 | 0 | 0.7988 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010022 |
| 0.999174 | ... | ... | 0.7788 | 0 | 0.7788 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010232 |
| 0.999174 | ... | ... | 0.7588 | 0 | 0.7588 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010452 |
| 0.999174 | ... | ... | 0.7388 | 0 | 0.7388 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010682 |
| 0.999174 | ... | ... | 0.7188 | 0 | 0.7188 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010921 |
| 0.999174 | ... | ... | 0.6988 | 0 | 0.6988 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011172 |
| 0.999174 | ... | ... | 0.6788 | 0 | 0.6788 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011436 |
| 0.999174 | ... | ... | 0.6588 | 0 | 0.6588 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011715 |
| 0.999174 | ... | ... | 0.6388 | 0 | 0.6388 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012008 |
| 0.999174 | ... | ... | 0.6188 | 0 | 0.6188 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012317 |
| 0.999174 | ... | ... | 0.5988 | 0 | 0.5988 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012642 |
| 0.999174 | ... | ... | 0.5788 | 0 | 0.5788 | 10580 | 0.0025 | 0 | 0.0025 | ... | ... | -0.021995 |
| 0.999174 | ... | ... | 0.5600 | 0 | 0.5600 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022593 |
| 0.999174 | ... | ... | 0.5400 | 0 | 0.5400 | 10620 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023226 |
| 0.999174 | ... | ... | 0.5200 | 0 | 0.5200 | 10640 | 0.0038 | 0 | 0.0038 | ... | ... | -0.032135 |
| 0.999174 | ... | ... | 0.5013 | 0 | 0.5013 | 10660 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033072 |
| 0.999174 | ... | ... | 0.4813 | 0 | 0.4813 | 10680 | 0.0050 | 0 | 0.0050 | ... | ... | -0.041765 |
| 0.999174 | ... | ... | 0.4625 | 0 | 0.4625 | 10700 | 0.0050 | 0 | 0.0050 | ... | ... | -0.043047 |
| 0.999174 | ... | ... | 0.4438 | 0 | 0.4438 | 10720 | 0.0063 | 0 | 0.0063 | ... | ... | -0.05178 |
| 0.999174 | ... | ... | 0.4238 | 0 | 0.4238 | 10740 | 0.0075 | 0 | 0.0075 | ... | ... | -0.060415 |
| 0.999174 | ... | ... | 0.4050 | 0 | 0.4050 | 10760 | 0.0075 | 0 | 0.0075 | ... | ... | -0.062428 |
| 0.999174 | ... | ... | 0.3863 | 0 | 0.3863 | 10780 | 0.0088 | 0 | 0.0088 | ... | ... | -0.071422 |
| 0.999174 | ... | ... | 0.3675 | 0 | 0.3675 | 10800 | 0.0113 | 0 | 0.0113 | ... | ... | -0.086699 |
| 0.992925 | ... | ... | 0.3500 | 0 | 0.3500 | 10820 | 0.0125 | 0 | 0.0125 | ... | ... | -0.095827 |
| 0.975403 | ... | ... | 0.3313 | 0 | 0.3313 | 10840 | 0.0150 | 0 | 0.0150 | ... | ... | -0.110795 |
| 0.949478 | ... | ... | 0.3138 | 0 | 0.3138 | 10860 | 0.0163 | 0 | 0.0163 | ... | ... | -0.120473 |
| 0.92744 | ... | ... | 0.2963 | 0 | 0.2963 | 10880 | 0.0188 | 0 | 0.0188 | ... | ... | -0.135686 |
| 0.907006 | ... | ... | 0.2788 | 0 | 0.2788 | 10900 | 0.0225 | 0 | 0.0225 | ... | ... | -0.155675 |
| 0.880349 | ... | ... | 0.2625 | 0 | 0.2625 | 10920 | 0.0250 | 0 | 0.0250 | ... | ... | -0.17113 |
| 0.855279 | ... | ... | 0.2463 | 0 | 0.2463 | 10940 | 0.0288 | 0 | 0.0288 | ... | ... | -0.191075 |
| 0.830983 | ... | ... | 0.2300 | 0 | 0.2300 | 10960 | 0.0325 | 0 | 0.0325 | ... | ... | -0.211119 |
| 0.806924 | ... | ... | 0.2138 | 0 | 0.2138 | 10980 | 0.0375 | 0 | 0.0375 | ... | ... | -0.234778 |
| 0.778468 | ... | ... | 0.1988 | 0 | 0.1988 | 11000 | 0.0525 | 0.0113 | 0.0413 | 0.0525 | 0.0525 | -0.279085 |
| 0.746831 | ... | ... | 0.1850 | 0 | 0.1850 | 11020 | 0.0475 | 0 | 0.0475 | ... | ... | -0.282077 |
| 0.719121 | ... | ... | 0.1700 | 0 | 0.1700 | 11040 | 0.0525 | 0 | 0.0525 | ... | ... | -0.306237 |
| 0.688249 | ... | ... | 0.1563 | 0 | 0.1563 | 11060 | 0.0600 | 0 | 0.0600 | ... | ... | -0.33494 |
| 0.655194 | ... | ... | 0.1438 | 0 | 0.1438 | 11080 | 0.0663 | 0 | 0.0663 | ... | ... | -0.361736 |
| 0.622491 | ... | ... | 0.1313 | 0 | 0.1313 | 11100 | 0.0738 | 0 | 0.0738 | ... | ... | -0.390385 |
| 0.588528 | ... | ... | 0.1200 | 0 | 0.1200 | 11120 | 0.0825 | 0 | 0.0825 | ... | ... | -0.420154 |
| 0.568003 | 0.0888 | 0.0888 | 0.1088 | -0.0200 | 0.0888 | 11140 | 0.0913 | 0 | 0.0913 | ... | ... | -0.44983 |
| 0.520735 | ... | ... | 0.0988 | 0 | 0.0988 | 11160 | 0.1013 | 0 | 0.1013 | ... | ... | -0.479875 |
| 0.486816 | ... | ... | 0.0888 | 0 | 0.0888 | 11180 | 0.1113 | 0 | 0.1113 | ... | ... | -0.509799 |
| 0.453318 | ... | ... | 0.0800 | 0 | 0.0800 | 11200 | 0.1225 | 0 | 0.1225 | ... | ... | -0.539358 |
| 0.421092 | ... | ... | 0.0725 | 0 | 0.0725 | 11220 | 0.1350 | 0 | 0.1350 | ... | ... | -0.567848 |
| 0.389384 | ... | ... | 0.0650 | 0 | 0.0650 | 11240 | 0.1475 | 0 | 0.1475 | ... | ... | -0.59583 |
| 0.357761 | ... | ... | 0.0575 | 0 | 0.0575 | 11260 | 0.1600 | 0 | 0.1600 | ... | ... | -0.623603 |
| 0.328228 | ... | ... | 0.0513 | 0 | 0.0513 | 11280 | 0.1738 | 0 | 0.1738 | ... | ... | -0.649575 |
| 0.301613 | ... | ... | 0.0463 | 0 | 0.0463 | 11300 | 0.1888 | 0 | 0.1888 | ... | ... | -0.673101 |
| 0.275549 | ... | ... | 0.0413 | 0 | 0.0413 | 11320 | 0.2038 | 0 | 0.2038 | ... | ... | -0.696001 |
| 0.249709 | ... | ... | 0.0363 | 0 | 0.0363 | 11340 | 0.2188 | 0 | 0.2188 | ... | ... | -0.718483 |
| 0.227699 | ... | ... | 0.0325 | 0 | 0.0325 | 11360 | 0.2350 | 0 | 0.2350 | ... | ... | -0.737839 |
| 0.206072 | ... | ... | 0.0288 | 0 | 0.0288 | 11380 | 0.2513 | 0 | 0.2513 | ... | ... | -0.756654 |
| 0.189099 | ... | ... | 0.0263 | 0 | 0.0263 | 11400 | 0.2675 | 0 | 0.2675 | ... | ... | -0.775081 |
| 0.16794 | ... | ... | 0.0225 | 0 | 0.0225 | 11420 | 0.2850 | 0 | 0.2850 | ... | ... | -0.789747 |
| 0.151668 | ... | ... | 0.0200 | 0 | 0.0200 | 11440 | 0.3025 | 0 | 0.3025 | ... | ... | -0.803893 |
| 0.135631 | ... | ... | 0.0175 | 0 | 0.0175 | 11460 | 0.3200 | 0 | 0.3200 | ... | ... | -0.817617 |
| 0.12534 | ... | ... | 0.0163 | 0 | 0.0163 | 11480 | 0.3388 | 0 | 0.3388 | ... | ... | -0.827125 |
| 0.115481 | ... | ... | 0.0150 | 0 | 0.0150 | 11500 | 0.3563 | 0 | 0.3563 | ... | ... | -0.840089 |
| 0.100015 | ... | ... | 0.0125 | 0 | 0.0125 | 11520 | 0.3750 | 0 | 0.3750 | ... | ... | -0.848757 |
| 0.090644 | ... | ... | 0.0113 | 0 | 0.0113 | 11540 | 0.3938 | 0 | 0.3938 | ... | ... | -0.85706 |
| 0.081477 | ... | ... | 0.0100 | 0 | 0.0100 | 11560 | 0.4125 | 0 | 0.4125 | ... | ... | -0.865036 |
| 0.072444 | ... | ... | 0.0088 | 0 | 0.0088 | 11580 | 0.4313 | 0 | 0.4313 | ... | ... | -0.872732 |
| 0.070295 | ... | ... | 0.0088 | 0 | 0.0088 | 11600 | 0.4500 | 0 | 0.4500 | ... | ... | -0.880183 |
| 0.061639 | ... | ... | 0.0075 | 0 | 0.0075 | 11620 | 0.4700 | 0 | 0.4700 | ... | ... | -0.88313 |
| 0.052939 | ... | ... | 0.0063 | 0 | 0.0063 | 11640 | 0.4888 | 0 | 0.4888 | ... | ... | -0.890104 |
| 0.0515 | ... | ... | 0.0063 | 0 | 0.0063 | 11660 | 0.5075 | 0 | 0.5075 | ... | ... | -0.896911 |
| 0.042918 | ... | ... | 0.0050 | 0 | 0.0050 | 11680 | 0.5275 | 0 | 0.5275 | ... | ... | -0.899212 |
| 0.041813 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.5475 | 0 | 0.5475 | ... | ... | -0.901382 |
| 0.02234 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.6450 | 0 | 0.6450 | ... | ... | -0.918677 |
| 0.020091 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7438 | 0 | 0.7438 | ... | ... | -0.929304 |
| 0.010695 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8438 | 0 | 0.8438 | ... | ... | -0.934429 |
| 0.009824 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9438 | 0 | 0.9438 | ... | ... | -0.938652 |
| 0.009102 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0438 | 0 | 1.0438 | ... | ... | -0.9422 |
| 0.008493 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1438 | 0 | 1.1438 | ... | ... | -0.945227 |
| 0.007974 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2438 | 0 | 1.2438 | ... | ... | -0.947844 |
| 0.007523 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3425 | 0 | 1.3425 | ... | ... | -0.953066 |
| 0.007129 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4425 | 0 | 1.4425 | ... | ... | -0.954962 |
| 0.006781 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5425 | 0 | 1.5425 | ... | ... | -0.956646 |
| 0.006472 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6425 | 0 | 1.6425 | ... | ... | -0.958153 |
| 0.006194 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7425 | 0 | 1.7425 | ... | ... | -0.95951 |
| 0.005944 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8425 | 0 | 1.8425 | ... | ... | -0.960738 |
| 0.005718 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9425 | 0 | 1.9425 | ... | ... | -0.961856 |
| 0.005511 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0425 | 0 | 2.0425 | ... | ... | -0.962877 |
| 0.005321 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1425 | 0 | 2.1425 | ... | ... | -0.963814 |
| 0.005147 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2425 | 0 | 2.2425 | ... | ... | -0.964677 |
| 0.004838 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4425 | 0 | 2.4425 | ... | ... | -0.966212 |
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.