Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993045 | ... | ... | 12.41 | 0 | 12.41 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| 0.992614 | ... | ... | 12.16 | 0 | 12.16 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| 0.992217 | ... | ... | 11.91 | 0 | 11.91 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| 0.991846 | ... | ... | 11.66 | 0 | 11.66 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001415 |
| 0.991497 | ... | ... | 11.41 | 0 | 11.41 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
| 0.991164 | ... | ... | 11.16 | 0 | 11.16 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
| 0.990846 | ... | ... | 10.91 | 0 | 10.91 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00173 |
| 0.990541 | ... | ... | 10.66 | 0 | 10.66 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001837 |
| 0.990246 | ... | ... | 10.41 | 0 | 10.41 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
| 0.989961 | ... | ... | 10.16 | 0 | 10.16 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
| 0.989685 | ... | ... | 9.91 | 0 | 9.91 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002168 |
| 0.989416 | ... | ... | 9.66 | 0 | 9.66 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002284 |
| 0.989154 | ... | ... | 9.41 | 0 | 9.41 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002403 |
| 0.988898 | ... | ... | 9.16 | 0 | 9.16 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002527 |
| 0.988648 | ... | ... | 8.91 | 0 | 8.91 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002654 |
| 0.988403 | ... | ... | 8.66 | 0 | 8.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002786 |
| 0.988163 | ... | ... | 8.41 | 0 | 8.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002924 |
| 0.987927 | ... | ... | 8.16 | 0 | 8.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003067 |
| 0.987695 | ... | ... | 7.91 | 0 | 7.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003217 |
| 0.987468 | ... | ... | 7.66 | 0 | 7.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003374 |
| 0.987244 | ... | ... | 7.41 | 0 | 7.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003539 |
| 0.987023 | ... | ... | 7.16 | 0 | 7.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003712 |
| 0.986805 | ... | ... | 6.91 | 0 | 6.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003895 |
| 0.986591 | ... | ... | 6.66 | 0 | 6.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004089 |
| 0.986379 | ... | ... | 6.41 | 0 | 6.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004295 |
| 0.98617 | ... | ... | 6.16 | 0 | 6.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004514 |
| 0.985964 | ... | ... | 5.91 | 0 | 5.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004748 |
| 0.98576 | ... | ... | 5.66 | 0 | 5.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004998 |
| 0.985558 | ... | ... | 5.41 | 0 | 5.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005267 |
| 0.985359 | ... | ... | 5.16 | 0 | 5.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005558 |
| 0.985161 | ... | ... | 4.91 | 0 | 4.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005873 |
| 0.984966 | ... | ... | 4.66 | 0 | 4.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006216 |
| 0.984773 | ... | ... | 4.41 | 0 | 4.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006591 |
| 0.984581 | ... | ... | 4.16 | 0 | 4.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007004 |
| 0.984392 | ... | ... | 3.91 | 0 | 3.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00746 |
| 0.984203 | ... | ... | 3.66 | 0 | 3.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00797 |
| 0.984017 | ... | ... | 3.41 | 0 | 3.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.008541 |
| 0.983832 | ... | ... | 3.16 | 0 | 3.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009188 |
| 0.983649 | ... | ... | 2.91 | 0 | 2.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009928 |
| 0.983467 | ... | ... | 2.66 | 0 | 2.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.010785 |
| 0.983287 | ... | ... | 2.41 | 0 | 2.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.01179 |
| 0.983108 | ... | ... | 2.16 | 0 | 2.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.012989 |
| 0.98293 | ... | ... | 1.91 | 0 | 1.91 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.01445 |
| 0.982754 | ... | ... | 1.66 | 0 | 1.66 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.016276 |
| 0.982579 | ... | ... | 1.41 | 0 | 1.41 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.018633 |
| 0.982405 | ... | ... | 1.16 | 0 | 1.16 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.021818 |
| 0.982232 | ... | ... | 0.91 | 0 | 0.91 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.026405 |
| 0.98206 | ... | ... | 0.66 | 0 | 0.66 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.033713 |
| 0.916766 | ... | ... | 0.42 | 0 | 0.42 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.075562 |
| 0.715598 | ... | ... | 0.22 | -0.01 | 0.21 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.280965 |
| 0.385449 | ... | ... | 0.04 | 0.04 | 0.08 | 1375 | 0.17 | 0.04 | 0.13 | ... | ... | -0.611689 |
| 0.133487 | ... | ... | 0.01 | 0.01 | 0.02 | 1400 | 0.36 | 0.01 | 0.35 | ... | ... | -0.860586 |
| 0.038631 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.59 | 0 | 0.59 | ... | ... | -0.981218 |
| 0.030249 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.84 | 0 | 0.84 | ... | ... | -0.981052 |
| 0.025214 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.09 | 0 | 1.09 | ... | ... | -0.980888 |
| 0.021816 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.34 | 0 | 1.34 | ... | ... | -0.980724 |
| 0.019352 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.59 | 0 | 1.59 | ... | ... | -0.980562 |
| 0.017474 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.84 | 0 | 1.84 | ... | ... | -0.9804 |
| 0.015991 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.09 | 0 | 2.09 | ... | ... | -0.980239 |
| 0.014787 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.34 | 0 | 2.34 | ... | ... | -0.980079 |
| 0.013786 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.59 | 0 | 2.59 | ... | ... | -0.979919 |
| 0.012942 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.84 | 0 | 2.84 | ... | ... | -0.979761 |
| 0.012218 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.09 | 0 | 3.09 | ... | ... | -0.979603 |
| 0.011591 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.34 | 0 | 3.34 | ... | ... | -0.979446 |
| 0.011041 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.59 | 0 | 3.59 | ... | ... | -0.97929 |
| 0.010555 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.84 | 0 | 3.84 | ... | ... | -0.979134 |
| 0.010121 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.09 | 0 | 4.09 | ... | ... | -0.978979 |
| 0.009733 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.34 | 0 | 4.34 | ... | ... | -0.978825 |
| 0.00938 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.59 | 0 | 4.59 | ... | ... | -0.978672 |
| 0.009062 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.84 | 0 | 4.84 | ... | ... | -0.978519 |
| 0.008771 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.09 | 0 | 5.09 | ... | ... | -0.978367 |
| 0.008504 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.34 | 0 | 5.34 | ... | ... | -0.978216 |
| 0.008259 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.59 | 0 | 5.59 | ... | ... | -0.978065 |
| 0.008033 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.84 | 0 | 5.84 | ... | ... | -0.977914 |
| 0.007823 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.09 | 0 | 6.09 | ... | ... | -0.977765 |
| 0.007628 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.34 | 0 | 6.34 | ... | ... | -0.977616 |
| 0.007446 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.59 | 0 | 6.59 | ... | ... | -0.977467 |
| 0.007276 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.84 | 0 | 6.84 | ... | ... | -0.977319 |
| 0.007117 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.09 | 0 | 7.09 | ... | ... | -0.977172 |
| 0.006967 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.34 | 0 | 7.34 | ... | ... | -0.977025 |
| 0.006827 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.59 | 0 | 7.59 | ... | ... | -0.976879 |
| 0.006695 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.84 | 0 | 7.84 | ... | ... | -0.976733 |
| 0.006569 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.09 | 0 | 8.09 | ... | ... | -0.976588 |
| 0.006451 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.34 | 0 | 8.34 | ... | ... | -0.976443 |
| 0.006338 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.59 | 0 | 8.59 | ... | ... | -0.976299 |
| 0.006232 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.84 | 0 | 8.84 | ... | ... | -0.976155 |
| 0.006131 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.09 | 0 | 9.09 | ... | ... | -0.976012 |
| 0.006034 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.34 | 0 | 9.34 | ... | ... | -0.97587 |
| 0.005942 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.59 | 0 | 9.59 | ... | ... | -0.975727 |
| 0.005854 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.84 | 0 | 9.84 | ... | ... | -0.975586 |
| 0.005771 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.09 | 0 | 10.09 | ... | ... | -0.975444 |
| 0.005691 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.34 | 0 | 10.34 | ... | ... | -0.975304 |
| 0.005614 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.59 | 0 | 10.59 | ... | ... | -0.975163 |
| 0.00554 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.84 | 0 | 10.84 | ... | ... | -0.975023 |
| 0.005469 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.09 | 0 | 11.09 | ... | ... | -0.974884 |
| 0.005401 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.34 | 0 | 11.34 | ... | ... | -0.974745 |
| 0.005336 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.59 | 0 | 11.59 | ... | ... | -0.974606 |
| 0.005274 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.84 | 0 | 11.84 | ... | ... | -0.974468 |
| 0.005214 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.09 | 0 | 12.09 | ... | ... | -0.97433 |
| 0.005155 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.34 | 0 | 12.34 | ... | ... | -0.974192 |
| 0.005099 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.59 | 0 | 12.59 | ... | ... | -0.974055 |
| 0.005045 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.84 | 0 | 12.84 | ... | ... | -0.973918 |
| 0.004993 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.09 | 0 | 13.09 | ... | ... | -0.973782 |
| 0.004942 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.34 | 0 | 13.34 | ... | ... | -0.973646 |
| 0.004893 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.59 | 0 | 13.59 | ... | ... | -0.973511 |
| 0.004846 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.84 | 0 | 13.84 | ... | ... | -0.973376 |
| 0.0048 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.09 | 0 | 14.09 | ... | ... | -0.973241 |
| 0.004756 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.34 | 0 | 14.34 | ... | ... | -0.973106 |
| 0.004713 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.59 | 0 | 14.59 | ... | ... | -0.972972 |
| 0.004671 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.84 | 0 | 14.84 | ... | ... | -0.972839 |
| 0.00463 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.09 | 0 | 15.09 | ... | ... | -0.972705 |
| 0.004591 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.34 | 0 | 15.34 | ... | ... | -0.972572 |
| 0.004553 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.59 | 0 | 15.59 | ... | ... | -0.97244 |
| 0.004516 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.84 | 0 | 15.84 | ... | ... | -0.972307 |
| 0.00448 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.09 | 0 | 16.09 | ... | ... | -0.972175 |
| 0.004445 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.34 | 0 | 16.34 | ... | ... | -0.972044 |
| 0.004411 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.59 | 0 | 16.59 | ... | ... | -0.971912 |
| 0.004378 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.84 | 0 | 16.84 | ... | ... | -0.971781 |
| 0.004345 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.09 | 0 | 17.09 | ... | ... | -0.97165 |
| 0.004314 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.34 | 0 | 17.34 | ... | ... | -0.97152 |
| 0.004283 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.59 | 0 | 17.59 | ... | ... | -0.97139 |
| 0.004253 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.84 | 0 | 17.84 | ... | ... | -0.97126 |
| 0.004224 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.09 | 0 | 18.09 | ... | ... | -0.971131 |
| 0.004195 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.34 | 0 | 18.34 | ... | ... | -0.971001 |
| 0.004168 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.59 | 0 | 18.59 | ... | ... | -0.970872 |
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.