Markets - Grains
Underlying Price: 11.0400
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98779 | ... | ... | 3.7475 | -0.1075 | 3.6400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002496 |
| 0.987636 | ... | ... | 3.5475 | -0.1075 | 3.4400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002653 |
| 0.987484 | ... | ... | 3.3475 | -0.1075 | 3.2400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002826 |
| 0.987334 | ... | ... | 3.1475 | -0.1075 | 3.0400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003019 |
| 0.987184 | ... | ... | 2.9475 | -0.1075 | 2.8400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003234 |
| 0.987037 | ... | ... | 2.7475 | -0.1075 | 2.6400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003479 |
| 0.986963 | ... | ... | 2.6475 | -0.1075 | 2.5400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003613 |
| 0.98689 | ... | ... | 2.5475 | -0.1075 | 2.4400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003758 |
| 0.986817 | ... | ... | 2.4475 | -0.1075 | 2.3400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003913 |
| 0.986744 | ... | ... | 2.3475 | -0.1075 | 2.2400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00408 |
| 0.986672 | ... | ... | 2.2475 | -0.1075 | 2.1400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00426 |
| 0.9866 | ... | ... | 2.1475 | -0.1075 | 2.0400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004457 |
| 0.986528 | ... | ... | 2.0475 | -0.1075 | 1.9400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004671 |
| 0.986457 | ... | ... | 1.9475 | -0.1075 | 1.8400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004904 |
| 0.986386 | ... | ... | 1.8475 | -0.1075 | 1.7400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005162 |
| 0.986315 | ... | ... | 1.7475 | -0.1075 | 1.6400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005447 |
| 0.986244 | ... | ... | 1.6475 | -0.1075 | 1.5400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005763 |
| 0.986174 | ... | ... | 1.5475 | -0.1075 | 1.4400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006118 |
| 0.986103 | ... | ... | 1.4475 | -0.1075 | 1.3400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00652 |
| 0.986033 | ... | ... | 1.3475 | -0.1075 | 1.2400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006977 |
| 0.985963 | ... | ... | 1.2475 | -0.1075 | 1.1400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007503 |
| 0.985894 | ... | ... | 1.1475 | -0.1075 | 1.0400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008117 |
| 0.985824 | ... | ... | 1.0475 | -0.1075 | 0.9400 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008842 |
| 0.985755 | ... | ... | 0.9475 | -0.1075 | 0.8400 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009715 |
| 0.985686 | ... | ... | 0.8475 | -0.1075 | 0.7400 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010792 |
| 0.985617 | ... | ... | 0.7475 | -0.1075 | 0.6400 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012153 |
| 0.967376 | ... | ... | 0.6488 | -0.1063 | 0.5425 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023541 |
| 0.948905 | ... | ... | 0.5700 | -0.1050 | 0.4650 | 10580 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.043692 |
| 0.947565 | ... | ... | 0.5513 | -0.1063 | 0.4450 | 10600 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.052571 |
| 0.938887 | ... | ... | 0.5313 | -0.1050 | 0.4263 | 10620 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.06136 |
| 0.930193 | ... | ... | 0.5125 | -0.1050 | 0.4075 | 10640 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.063449 |
| 0.921396 | ... | ... | 0.4925 | -0.1038 | 0.3888 | 10660 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.072621 |
| 0.912423 | ... | ... | 0.4738 | -0.1038 | 0.3700 | 10680 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.088175 |
| 0.903203 | ... | ... | 0.4550 | -0.1038 | 0.3513 | 10700 | 0.0125 | 0.0050 | 0.0075 | ... | ... | -0.097517 |
| 0.887907 | ... | ... | 0.4363 | -0.1025 | 0.3338 | 10720 | 0.0138 | 0.0050 | 0.0088 | ... | ... | -0.107181 |
| 0.872723 | ... | ... | 0.4175 | -0.1013 | 0.3163 | 10740 | 0.0163 | 0.0063 | 0.0100 | ... | ... | -0.122732 |
| 0.857451 | ... | ... | 0.3988 | -0.1000 | 0.2988 | 10760 | 0.0188 | 0.0075 | 0.0113 | ... | ... | -0.138312 |
| 0.841949 | ... | ... | 0.3800 | -0.0988 | 0.2813 | 10780 | 0.0213 | 0.0088 | 0.0125 | ... | ... | -0.154092 |
| 0.826061 | ... | ... | 0.3613 | -0.0975 | 0.2638 | 10800 | 0.0250 | 0.0100 | 0.0150 | ... | ... | -0.174638 |
| 0.805498 | ... | ... | 0.3438 | -0.0963 | 0.2475 | 10820 | 0.0288 | 0.0125 | 0.0163 | ... | ... | -0.1951 |
| 0.781113 | ... | ... | 0.3263 | -0.0938 | 0.2325 | 10840 | 0.0325 | 0.0138 | 0.0188 | ... | ... | -0.215723 |
| 0.760309 | ... | ... | 0.3088 | -0.0925 | 0.2163 | 10860 | 0.0375 | 0.0163 | 0.0213 | ... | ... | -0.240027 |
| 0.735874 | ... | ... | 0.2913 | -0.0900 | 0.2013 | 10880 | 0.0425 | 0.0175 | 0.0250 | ... | ... | -0.264303 |
| 0.708603 | ... | ... | 0.2750 | -0.0875 | 0.1875 | 10900 | 0.0475 | 0.0200 | 0.0275 | ... | ... | -0.288824 |
| 0.681491 | ... | ... | 0.2588 | -0.0850 | 0.1738 | 10920 | 0.0538 | 0.0213 | 0.0325 | ... | ... | -0.316089 |
| 0.654215 | ... | ... | 0.2438 | -0.0838 | 0.1600 | 10940 | 0.0600 | 0.0238 | 0.0363 | 0.0400 | 0.0400 | -0.343492 |
| 0.62499 | ... | ... | 0.2288 | -0.0813 | 0.1475 | 10960 | 0.0675 | 0.0263 | 0.0413 | ... | ... | -0.372825 |
| 0.595661 | ... | ... | 0.2138 | -0.0788 | 0.1350 | 10980 | 0.0750 | 0.0288 | 0.0463 | ... | ... | -0.402234 |
| 0.565171 | ... | ... | 0.1988 | -0.0750 | 0.1238 | 11000 | 0.0838 | 0.0313 | 0.0525 | 0.0700 | 0.0700 | -0.432784 |
| 0.534603 | ... | ... | 0.1850 | -0.0725 | 0.1125 | 11020 | 0.0925 | 0.0338 | 0.0588 | ... | ... | -0.463386 |
| 0.503642 | ... | ... | 0.1725 | -0.0700 | 0.1025 | 11040 | 0.1025 | 0.0375 | 0.0650 | ... | ... | -0.494357 |
| 0.472612 | ... | ... | 0.1588 | -0.0663 | 0.0925 | 11060 | 0.1125 | 0.0400 | 0.0725 | ... | ... | -0.525373 |
| 0.441954 | ... | ... | 0.1475 | -0.0638 | 0.0838 | 11080 | 0.1238 | 0.0438 | 0.0800 | ... | ... | -0.555993 |
| 0.412423 | 0.0900 | 0.0900 | 0.1350 | -0.0588 | 0.0763 | 11100 | 0.1350 | 0.0475 | 0.0875 | ... | ... | -0.586646 |
| 0.381672 | ... | ... | 0.1238 | -0.0563 | 0.0675 | 11120 | 0.1475 | 0.0513 | 0.0963 | ... | ... | -0.616126 |
| 0.354013 | ... | ... | 0.1138 | -0.0525 | 0.0613 | 11140 | 0.1613 | 0.0550 | 0.1063 | ... | ... | -0.643681 |
| 0.326732 | ... | ... | 0.1038 | -0.0488 | 0.0550 | 11160 | 0.1750 | 0.0588 | 0.1163 | ... | ... | -0.670834 |
| 0.299512 | ... | ... | 0.0950 | -0.0463 | 0.0488 | 11180 | 0.1888 | 0.0613 | 0.1275 | ... | ... | -0.697898 |
| 0.275045 | ... | ... | 0.0863 | -0.0425 | 0.0438 | 11200 | 0.2038 | 0.0650 | 0.1388 | ... | ... | -0.722198 |
| 0.250764 | ... | ... | 0.0775 | -0.0388 | 0.0388 | 11220 | 0.2188 | 0.0688 | 0.1500 | ... | ... | -0.746283 |
| 0.230058 | ... | ... | 0.0700 | -0.0350 | 0.0350 | 11240 | 0.2338 | 0.0713 | 0.1625 | ... | ... | -0.77041 |
| 0.205751 | ... | ... | 0.0638 | -0.0338 | 0.0300 | 11260 | 0.2500 | 0.0750 | 0.1750 | ... | ... | -0.790838 |
| 0.189525 | ... | ... | 0.0575 | -0.0300 | 0.0275 | 11280 | 0.2663 | 0.0775 | 0.1888 | ... | ... | -0.811104 |
| 0.169292 | ... | ... | 0.0513 | -0.0275 | 0.0238 | 11300 | 0.2838 | 0.0800 | 0.2038 | ... | ... | -0.826802 |
| 0.153717 | ... | ... | 0.0463 | -0.0250 | 0.0213 | 11320 | 0.3013 | 0.0838 | 0.2175 | ... | ... | -0.842118 |
| 0.138369 | ... | ... | 0.0413 | -0.0225 | 0.0188 | 11340 | 0.3188 | 0.0850 | 0.2338 | ... | ... | -0.857182 |
| 0.123104 | ... | ... | 0.0363 | -0.0200 | 0.0163 | 11360 | 0.3363 | 0.0875 | 0.2488 | ... | ... | -0.872117 |
| 0.113501 | ... | ... | 0.0325 | -0.0175 | 0.0150 | 11380 | 0.3550 | 0.0900 | 0.2650 | ... | ... | -0.881485 |
| 0.104231 | ... | ... | 0.0300 | -0.0163 | 0.0138 | 11400 | 0.3725 | 0.0913 | 0.2813 | ... | ... | -0.896229 |
| 0.095232 | ... | ... | 0.0263 | -0.0138 | 0.0125 | 11420 | 0.3913 | 0.0925 | 0.2988 | ... | ... | -0.905103 |
| 0.086444 | ... | ... | 0.0238 | -0.0125 | 0.0113 | 11440 | 0.4100 | 0.0950 | 0.3150 | ... | ... | -0.913763 |
| 0.07781 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 11460 | 0.4288 | 0.0963 | 0.3325 | ... | ... | -0.922266 |
| 0.069272 | ... | ... | 0.0188 | -0.0100 | 0.0088 | 11480 | 0.4475 | 0.0975 | 0.3500 | ... | ... | -0.930672 |
| 0.060764 | ... | ... | 0.0163 | -0.0088 | 0.0075 | 11500 | 0.4675 | 0.0988 | 0.3688 | ... | ... | -0.932347 |
| 0.05911 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 11520 | 0.4863 | 0.1000 | 0.3863 | ... | ... | -0.940444 |
| 0.050812 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11540 | 0.5050 | 0.1000 | 0.4050 | ... | ... | -0.948598 |
| 0.042356 | ... | ... | 0.0113 | -0.0063 | 0.0050 | 11560 | 0.5250 | 0.1013 | 0.4238 | ... | ... | -0.949649 |
| 0.041285 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11580 | 0.5438 | 0.1013 | 0.4425 | ... | ... | -0.957712 |
| 0.040277 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11600 | 0.5638 | 0.1025 | 0.4613 | ... | ... | -0.958467 |
| 0.03197 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 11620 | 0.5838 | 0.1038 | 0.4800 | ... | ... | -0.959176 |
| 0.031223 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11640 | 0.6025 | 0.1025 | 0.5000 | ... | ... | -0.967077 |
| 0.030517 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11660 | 0.6225 | 0.1038 | 0.5188 | ... | ... | -0.967539 |
| 0.029847 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11680 | 0.6425 | 0.1050 | 0.5375 | ... | ... | -0.967975 |
| 0.021609 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 11700 | 0.6625 | 0.1050 | 0.5575 | ... | ... | -0.968387 |
| 0.021149 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11720 | 0.6813 | 0.1038 | 0.5775 | ... | ... | -0.97615 |
| 0.020711 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11740 | 0.7013 | 0.1050 | 0.5963 | ... | ... | -0.976353 |
| 0.020295 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11760 | 0.7213 | 0.1050 | 0.6163 | ... | ... | -0.976545 |
| 0.019899 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11780 | 0.7413 | 0.1050 | 0.6363 | ... | ... | -0.976728 |
| 0.019521 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11800 | 0.7613 | 0.1063 | 0.6550 | ... | ... | -0.9769 |
| 0.019159 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11820 | 0.7813 | 0.1063 | 0.6750 | ... | ... | -0.977064 |
| 0.018812 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11840 | 0.8013 | 0.1063 | 0.6950 | ... | ... | -0.97722 |
| 0.010419 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11900 | 0.8600 | 0.1063 | 0.7538 | ... | ... | -0.984614 |
| 0.009595 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12000 | 0.9600 | 0.1063 | 0.8538 | ... | ... | -0.984548 |
| 0.008912 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.0600 | 0.1075 | 0.9525 | ... | ... | -0.984484 |
| 0.008332 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.1600 | 0.1075 | 1.0525 | ... | ... | -0.984419 |
| 0.007835 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.2600 | 0.1075 | 1.1525 | ... | ... | -0.984354 |
| 0.007403 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3600 | 0.1075 | 1.2525 | ... | ... | -0.98429 |
| 0.007024 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4600 | 0.1075 | 1.3525 | ... | ... | -0.984226 |
| 0.006689 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5600 | 0.1075 | 1.4525 | ... | ... | -0.984161 |
| 0.00639 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6600 | 0.1075 | 1.5525 | ... | ... | -0.984097 |
| 0.006121 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7600 | 0.1075 | 1.6525 | ... | ... | -0.984033 |
| 0.005878 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8600 | 0.1075 | 1.7525 | ... | ... | -0.983969 |
| 0.005658 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9600 | 0.1075 | 1.8525 | ... | ... | -0.983906 |
| 0.005456 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0600 | 0.1075 | 1.9525 | ... | ... | -0.983842 |
| 0.005272 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1600 | 0.1075 | 2.0525 | ... | ... | -0.983779 |
| 0.005103 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2600 | 0.1075 | 2.1525 | ... | ... | -0.983715 |
| 0.004946 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3600 | 0.1075 | 2.2525 | ... | ... | -0.983652 |
| 0.0048 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.4600 | 0.1075 | 2.3525 | ... | ... | -0.983589 |
| 0.004665 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5600 | 0.1075 | 2.4525 | ... | ... | -0.983527 |
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.