Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994617 | ... | ... | 12.74 | 0 | 12.74 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| 0.994123 | ... | ... | 12.49 | 0 | 12.49 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
| 0.993689 | ... | ... | 12.24 | 0 | 12.24 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| 0.993298 | ... | ... | 11.99 | 0 | 11.99 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
| 0.992937 | ... | ... | 11.74 | 0 | 11.74 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001332 |
| 0.9926 | ... | ... | 11.49 | 0 | 11.49 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.00144 |
| 0.992282 | ... | ... | 11.24 | 0 | 11.24 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| 0.991979 | ... | ... | 10.99 | 0 | 10.99 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
| 0.99169 | ... | ... | 10.74 | 0 | 10.74 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001762 |
| 0.991412 | ... | ... | 10.49 | 0 | 10.49 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| 0.991144 | ... | ... | 10.24 | 0 | 10.24 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001983 |
| 0.990885 | ... | ... | 9.99 | 0 | 9.99 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002096 |
| 0.990633 | ... | ... | 9.74 | 0 | 9.74 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002212 |
| 0.990389 | ... | ... | 9.49 | 0 | 9.49 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
| 0.99015 | ... | ... | 9.24 | 0 | 9.24 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002454 |
| 0.989917 | ... | ... | 8.99 | 0 | 8.99 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002581 |
| 0.98969 | ... | ... | 8.74 | 0 | 8.74 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002712 |
| 0.989466 | ... | ... | 8.49 | 0 | 8.49 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002849 |
| 0.989248 | ... | ... | 8.24 | 0 | 8.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002991 |
| 0.989033 | ... | ... | 7.99 | 0 | 7.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003139 |
| 0.988822 | ... | ... | 7.74 | 0 | 7.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003295 |
| 0.988615 | ... | ... | 7.49 | 0 | 7.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003458 |
| 0.988411 | ... | ... | 7.24 | 0 | 7.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003629 |
| 0.98821 | ... | ... | 6.99 | 0 | 6.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003809 |
| 0.988012 | ... | ... | 6.74 | 0 | 6.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004 |
| 0.987817 | ... | ... | 6.49 | 0 | 6.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004202 |
| 0.987624 | ... | ... | 6.24 | 0 | 6.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004417 |
| 0.987434 | ... | ... | 5.99 | 0 | 5.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004647 |
| 0.987246 | ... | ... | 5.74 | 0 | 5.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004892 |
| 0.98706 | ... | ... | 5.49 | 0 | 5.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005156 |
| 0.986876 | ... | ... | 5.24 | 0 | 5.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00544 |
| 0.986695 | ... | ... | 4.99 | 0 | 4.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005747 |
| 0.986515 | ... | ... | 4.74 | 0 | 4.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.006081 |
| 0.986337 | ... | ... | 4.49 | 0 | 4.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006446 |
| 0.986161 | ... | ... | 4.24 | 0 | 4.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006846 |
| 0.985987 | ... | ... | 3.99 | 0 | 3.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007289 |
| 0.985814 | ... | ... | 3.74 | 0 | 3.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00778 |
| 0.985642 | ... | ... | 3.49 | 0 | 3.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.008331 |
| 0.985472 | ... | ... | 3.24 | 0 | 3.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.008952 |
| 0.985304 | ... | ... | 2.99 | 0 | 2.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009661 |
| 0.985137 | ... | ... | 2.74 | 0 | 2.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.010478 |
| 0.984972 | ... | ... | 2.49 | 0 | 2.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.011432 |
| 0.984808 | ... | ... | 2.24 | 0 | 2.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.012564 |
| 0.984645 | ... | ... | 1.99 | 0 | 1.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.013933 |
| 0.984483 | ... | ... | 1.74 | 0 | 1.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.015628 |
| 0.984322 | ... | ... | 1.49 | 0 | 1.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.017792 |
| 0.984162 | ... | ... | 1.24 | 0 | 1.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.020668 |
| 0.984003 | ... | ... | 0.99 | 0 | 0.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.024716 |
| 0.983844 | ... | ... | 0.74 | 0 | 0.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.030925 |
| 0.925806 | ... | ... | 0.50 | 0 | 0.50 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.067062 |
| 0.839115 | ... | ... | 0.26 | 0 | 0.26 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.156341 |
| 0.480472 | ... | ... | 0.07 | 0 | 0.07 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.517214 |
| 0.189774 | ... | ... | 0.03 | 0 | 0.03 | 1375 | 0.29 | 0 | 0.29 | ... | ... | -0.806073 |
| 0.068537 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.52 | 0 | 0.52 | ... | ... | -0.923973 |
| 0.032445 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.76 | 0 | 0.76 | ... | ... | -0.982921 |
| 0.026611 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 1.01 | 0 | 1.01 | ... | ... | -0.982771 |
| 0.022794 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.26 | 0 | 1.26 | ... | ... | -0.982621 |
| 0.020081 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.51 | 0 | 1.51 | ... | ... | -0.982473 |
| 0.018042 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.76 | 0 | 1.76 | ... | ... | -0.982325 |
| 0.016448 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 2.01 | 0 | 2.01 | ... | ... | -0.982177 |
| 0.015164 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.26 | 0 | 2.26 | ... | ... | -0.982031 |
| 0.014104 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.51 | 0 | 2.51 | ... | ... | -0.981885 |
| 0.013216 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.76 | 0 | 2.76 | ... | ... | -0.98174 |
| 0.012456 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 3.01 | 0 | 3.01 | ... | ... | -0.981595 |
| 0.011801 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.26 | 0 | 3.26 | ... | ... | -0.981451 |
| 0.011227 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.51 | 0 | 3.51 | ... | ... | -0.981308 |
| 0.010722 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.76 | 0 | 3.76 | ... | ... | -0.981165 |
| 0.010272 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 4.01 | 0 | 4.01 | ... | ... | -0.981024 |
| 0.009871 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.26 | 0 | 4.26 | ... | ... | -0.980882 |
| 0.009507 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.51 | 0 | 4.51 | ... | ... | -0.980742 |
| 0.009179 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.76 | 0 | 4.76 | ... | ... | -0.980602 |
| 0.00888 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 5.01 | 0 | 5.01 | ... | ... | -0.980463 |
| 0.008605 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.26 | 0 | 5.26 | ... | ... | -0.980325 |
| 0.008353 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.51 | 0 | 5.51 | ... | ... | -0.980187 |
| 0.008121 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.76 | 0 | 5.76 | ... | ... | -0.980049 |
| 0.007907 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 6.01 | 0 | 6.01 | ... | ... | -0.979912 |
| 0.007707 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.26 | 0 | 6.26 | ... | ... | -0.979776 |
| 0.007521 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.51 | 0 | 6.51 | ... | ... | -0.97964 |
| 0.007348 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.76 | 0 | 6.76 | ... | ... | -0.979505 |
| 0.007185 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 7.01 | 0 | 7.01 | ... | ... | -0.97937 |
| 0.007032 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.26 | 0 | 7.26 | ... | ... | -0.979236 |
| 0.006889 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.51 | 0 | 7.51 | ... | ... | -0.979102 |
| 0.006755 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.76 | 0 | 7.76 | ... | ... | -0.978968 |
| 0.006627 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 8.01 | 0 | 8.01 | ... | ... | -0.978836 |
| 0.006506 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.26 | 0 | 8.26 | ... | ... | -0.978703 |
| 0.006392 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.51 | 0 | 8.51 | ... | ... | -0.978571 |
| 0.006284 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.76 | 0 | 8.76 | ... | ... | -0.97844 |
| 0.006181 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 9.01 | 0 | 9.01 | ... | ... | -0.978309 |
| 0.006083 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.26 | 0 | 9.26 | ... | ... | -0.978178 |
| 0.00599 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.51 | 0 | 9.51 | ... | ... | -0.978048 |
| 0.005901 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.76 | 0 | 9.76 | ... | ... | -0.977919 |
| 0.005816 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 10.01 | 0 | 10.01 | ... | ... | -0.97779 |
| 0.005735 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.26 | 0 | 10.26 | ... | ... | -0.977661 |
| 0.005657 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.51 | 0 | 10.51 | ... | ... | -0.977533 |
| 0.005582 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.76 | 0 | 10.76 | ... | ... | -0.977405 |
| 0.00551 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 11.01 | 0 | 11.01 | ... | ... | -0.977277 |
| 0.005442 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.26 | 0 | 11.26 | ... | ... | -0.97715 |
| 0.005376 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.51 | 0 | 11.51 | ... | ... | -0.977023 |
| 0.005312 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.76 | 0 | 11.76 | ... | ... | -0.976897 |
| 0.005251 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 12.01 | 0 | 12.01 | ... | ... | -0.976771 |
| 0.005192 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.26 | 0 | 12.26 | ... | ... | -0.976645 |
| 0.005136 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.51 | 0 | 12.51 | ... | ... | -0.97652 |
| 0.005081 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.76 | 0 | 12.76 | ... | ... | -0.976395 |
| 0.005028 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 13.01 | 0 | 13.01 | ... | ... | -0.97627 |
| 0.004977 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.26 | 0 | 13.26 | ... | ... | -0.976146 |
| 0.004927 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.51 | 0 | 13.51 | ... | ... | -0.976022 |
| 0.00488 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.76 | 0 | 13.76 | ... | ... | -0.975899 |
| 0.004833 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 14.01 | 0 | 14.01 | ... | ... | -0.975775 |
| 0.004788 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.26 | 0 | 14.26 | ... | ... | -0.975652 |
| 0.004745 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.51 | 0 | 14.51 | ... | ... | -0.97553 |
| 0.004703 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.76 | 0 | 14.76 | ... | ... | -0.975408 |
| 0.004662 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 15.01 | 0 | 15.01 | ... | ... | -0.975286 |
| 0.004622 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.26 | 0 | 15.26 | ... | ... | -0.975164 |
| 0.004584 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.51 | 0 | 15.51 | ... | ... | -0.975043 |
| 0.004546 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.76 | 0 | 15.76 | ... | ... | -0.974922 |
| 0.00451 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 16.01 | 0 | 16.01 | ... | ... | -0.974801 |
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.