Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996991 | ... | ... | 12.55 | 0 | 12.55 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| 0.996771 | ... | ... | 12.30 | 0 | 12.30 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.996571 | ... | ... | 12.05 | 0 | 12.05 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.996387 | ... | ... | 11.80 | 0 | 11.80 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| 0.996216 | ... | ... | 11.55 | 0 | 11.55 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
| 0.996053 | ... | ... | 11.30 | 0 | 11.30 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
| 0.995899 | ... | ... | 11.05 | 0 | 11.05 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001644 |
| 0.995752 | ... | ... | 10.80 | 0 | 10.80 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
| 0.99561 | ... | ... | 10.55 | 0 | 10.55 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| 0.995473 | ... | ... | 10.30 | 0 | 10.30 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
| 0.995341 | ... | ... | 10.05 | 0 | 10.05 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.995212 | ... | ... | 9.80 | 0 | 9.80 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.995087 | ... | ... | 9.55 | 0 | 9.55 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002315 |
| 0.994965 | ... | ... | 9.30 | 0 | 9.30 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002437 |
| 0.994847 | ... | ... | 9.05 | 0 | 9.05 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.99473 | ... | ... | 8.80 | 0 | 8.80 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
| 0.994617 | ... | ... | 8.55 | 0 | 8.55 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002827 |
| 0.994505 | ... | ... | 8.30 | 0 | 8.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002968 |
| 0.994395 | ... | ... | 8.05 | 0 | 8.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003114 |
| 0.994288 | ... | ... | 7.80 | 0 | 7.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
| 0.994182 | ... | ... | 7.55 | 0 | 7.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003429 |
| 0.994078 | ... | ... | 7.30 | 0 | 7.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003598 |
| 0.993975 | ... | ... | 7.05 | 0 | 7.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003776 |
| 0.993874 | ... | ... | 6.80 | 0 | 6.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003964 |
| 0.993774 | ... | ... | 6.55 | 0 | 6.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004163 |
| 0.993676 | ... | ... | 6.30 | 0 | 6.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004375 |
| 0.993579 | ... | ... | 6.05 | 0 | 6.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
| 0.993483 | ... | ... | 5.80 | 0 | 5.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004842 |
| 0.993388 | ... | ... | 5.55 | 0 | 5.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.0051 |
| 0.993294 | ... | ... | 5.30 | 0 | 5.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005379 |
| 0.993201 | ... | ... | 5.05 | 0 | 5.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005681 |
| 0.99311 | ... | ... | 4.80 | 0 | 4.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.006008 |
| 0.993019 | ... | ... | 4.55 | 0 | 4.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006365 |
| 0.992929 | ... | ... | 4.30 | 0 | 4.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006756 |
| 0.99284 | ... | ... | 4.05 | 0 | 4.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007188 |
| 0.992751 | ... | ... | 3.80 | 0 | 3.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007667 |
| 0.992664 | ... | ... | 3.55 | 0 | 3.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.008203 |
| 0.992577 | ... | ... | 3.30 | 0 | 3.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.008805 |
| 0.992491 | ... | ... | 3.05 | 0 | 3.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009492 |
| 0.992406 | ... | ... | 2.80 | 0 | 2.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.01028 |
| 0.992322 | ... | ... | 2.55 | 0 | 2.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.011198 |
| 0.992238 | ... | ... | 2.30 | 0 | 2.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.012284 |
| 0.992155 | ... | ... | 2.05 | 0 | 2.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.013589 |
| 0.992072 | ... | ... | 1.80 | 0 | 1.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.015195 |
| 0.99199 | ... | ... | 1.55 | 0 | 1.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.01723 |
| 0.991908 | ... | ... | 1.30 | 0 | 1.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.019906 |
| 0.991826 | ... | ... | 1.05 | 0 | 1.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.023612 |
| 0.991746 | ... | ... | 0.80 | 0 | 0.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.02916 |
| 0.991666 | ... | ... | 0.55 | 0 | 0.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.038588 |
| 0.991587 | ... | ... | 0.30 | 0 | 0.30 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.059246 |
| 0.991508 | ... | ... | 0.06 | -0.01 | 0.05 | 1350 | 0.01 | -0.01 | 0.01 | ... | ... | -0.173688 |
| 0.120853 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.21 | 0 | 0.21 | ... | ... | -0.876721 |
| 0.046502 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.45 | 0 | 0.45 | ... | ... | -0.991352 |
| 0.034357 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.70 | 0 | 0.70 | ... | ... | -0.991274 |
| 0.02778 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.95 | 0 | 0.95 | ... | ... | -0.991197 |
| 0.023589 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.20 | 0 | 1.20 | ... | ... | -0.991121 |
| 0.02066 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.45 | 0 | 1.45 | ... | ... | -0.991045 |
| 0.018485 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.70 | 0 | 1.70 | ... | ... | -0.99097 |
| 0.016798 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.95 | 0 | 1.95 | ... | ... | -0.990895 |
| 0.015447 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.20 | 0 | 2.20 | ... | ... | -0.990821 |
| 0.01434 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.45 | 0 | 2.45 | ... | ... | -0.990746 |
| 0.013414 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.70 | 0 | 2.70 | ... | ... | -0.990672 |
| 0.012625 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.95 | 0 | 2.95 | ... | ... | -0.990598 |
| 0.011947 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.20 | 0 | 3.20 | ... | ... | -0.990525 |
| 0.011355 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.45 | 0 | 3.45 | ... | ... | -0.990451 |
| 0.010835 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.70 | 0 | 3.70 | ... | ... | -0.990379 |
| 0.010372 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.95 | 0 | 3.95 | ... | ... | -0.990306 |
| 0.00996 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.20 | 0 | 4.20 | ... | ... | -0.990234 |
| 0.009588 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.45 | 0 | 4.45 | ... | ... | -0.990162 |
| 0.009251 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.70 | 0 | 4.70 | ... | ... | -0.990091 |
| 0.008945 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.95 | 0 | 4.95 | ... | ... | -0.99002 |
| 0.008665 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.20 | 0 | 5.20 | ... | ... | -0.989949 |
| 0.008408 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.45 | 0 | 5.45 | ... | ... | -0.989878 |
| 0.008171 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.70 | 0 | 5.70 | ... | ... | -0.989808 |
| 0.007952 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.95 | 0 | 5.95 | ... | ... | -0.989739 |
| 0.007749 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.20 | 0 | 6.20 | ... | ... | -0.989669 |
| 0.00756 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.45 | 0 | 6.45 | ... | ... | -0.9896 |
| 0.007384 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.70 | 0 | 6.70 | ... | ... | -0.989531 |
| 0.007218 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.95 | 0 | 6.95 | ... | ... | -0.989462 |
| 0.007063 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.20 | 0 | 7.20 | ... | ... | -0.989393 |
| 0.006918 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.45 | 0 | 7.45 | ... | ... | -0.989325 |
| 0.006781 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.70 | 0 | 7.70 | ... | ... | -0.989257 |
| 0.006652 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.95 | 0 | 7.95 | ... | ... | -0.989189 |
| 0.00653 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.20 | 0 | 8.20 | ... | ... | -0.989122 |
| 0.006414 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.45 | 0 | 8.45 | ... | ... | -0.989054 |
| 0.006304 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.70 | 0 | 8.70 | ... | ... | -0.988987 |
| 0.0062 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.95 | 0 | 8.95 | ... | ... | -0.98892 |
| 0.006101 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.20 | 0 | 9.20 | ... | ... | -0.988854 |
| 0.006007 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.45 | 0 | 9.45 | ... | ... | -0.988787 |
| 0.005917 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.70 | 0 | 9.70 | ... | ... | -0.988721 |
| 0.005831 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.95 | 0 | 9.95 | ... | ... | -0.988655 |
| 0.005749 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.20 | 0 | 10.20 | ... | ... | -0.988589 |
| 0.00567 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.45 | 0 | 10.45 | ... | ... | -0.988524 |
| 0.005594 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.70 | 0 | 10.70 | ... | ... | -0.988459 |
| 0.005522 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.95 | 0 | 10.95 | ... | ... | -0.988393 |
| 0.005453 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.20 | 0 | 11.20 | ... | ... | -0.988329 |
| 0.005386 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.45 | 0 | 11.45 | ... | ... | -0.988264 |
| 0.005322 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.70 | 0 | 11.70 | ... | ... | -0.988199 |
| 0.00526 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.95 | 0 | 11.95 | ... | ... | -0.988135 |
| 0.005201 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.20 | 0 | 12.20 | ... | ... | -0.988071 |
| 0.005144 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.45 | 0 | 12.45 | ... | ... | -0.988007 |
| 0.005088 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.70 | 0 | 12.70 | ... | ... | -0.987943 |
| 0.005035 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.95 | 0 | 12.95 | ... | ... | -0.98788 |
| 0.004983 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.20 | 0 | 13.20 | ... | ... | -0.987816 |
| 0.004934 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.45 | 0 | 13.45 | ... | ... | -0.987753 |
| 0.004885 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.70 | 0 | 13.70 | ... | ... | -0.98769 |
| 0.004839 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.95 | 0 | 13.95 | ... | ... | -0.987627 |
| 0.004794 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.20 | 0 | 14.20 | ... | ... | -0.987564 |
| 0.00475 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.45 | 0 | 14.45 | ... | ... | -0.987502 |
| 0.004707 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.70 | 0 | 14.70 | ... | ... | -0.987439 |
| 0.004666 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.95 | 0 | 14.95 | ... | ... | -0.987377 |
| 0.004626 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.20 | 0 | 15.20 | ... | ... | -0.987315 |
| 0.004587 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.45 | 0 | 15.45 | ... | ... | -0.987253 |
| 0.00455 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.70 | 0 | 15.70 | ... | ... | -0.987192 |
| 0.004513 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.95 | 0 | 15.95 | ... | ... | -0.98713 |
| 0.004478 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.20 | 0 | 16.20 | ... | ... | -0.987069 |
| 0.004443 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.45 | 0 | 16.45 | ... | ... | -0.987007 |
| 0.004409 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.70 | 0 | 16.70 | ... | ... | -0.986946 |
| 0.004376 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.95 | 0 | 16.95 | ... | ... | -0.986885 |
| 0.004344 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.20 | 0 | 17.20 | ... | ... | -0.986824 |
| 0.004313 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.45 | 0 | 17.45 | ... | ... | -0.986764 |
| 0.004283 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.70 | 0 | 17.70 | ... | ... | -0.986703 |
| 0.004253 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.95 | 0 | 17.95 | ... | ... | -0.986642 |
| 0.004224 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.20 | 0 | 18.20 | ... | ... | -0.986582 |
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.