Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99276 | ... | ... | ... | ... | 12.59 | 425 | 0.01 | ... | ... | ... | ... | -0.001718 |
| 0.992595 | ... | ... | 12.34 | 0 | 12.34 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
| 0.992435 | ... | ... | 12.09 | 0 | 12.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001873 |
| 0.992278 | ... | ... | 11.84 | 0 | 11.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001953 |
| 0.992124 | ... | ... | 11.59 | 0 | 11.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| 0.991974 | ... | ... | 11.34 | 0 | 11.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002119 |
| 0.991826 | ... | ... | 11.09 | 0 | 11.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002206 |
| 0.99168 | ... | ... | 10.84 | 0 | 10.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002295 |
| 0.991537 | ... | ... | 10.59 | 0 | 10.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002387 |
| 0.991396 | ... | ... | 10.34 | 0 | 10.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| 0.991258 | ... | ... | 10.09 | 0 | 10.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00258 |
| 0.991121 | ... | ... | 9.84 | 0 | 9.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002682 |
| 0.990986 | ... | ... | 9.59 | 0 | 9.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002788 |
| 0.990853 | ... | ... | 9.34 | 0 | 9.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002898 |
| 0.990722 | ... | ... | 9.09 | 0 | 9.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
| 0.990592 | ... | ... | 8.84 | 0 | 8.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003132 |
| 0.990464 | ... | ... | 8.59 | 0 | 8.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003257 |
| 0.990337 | ... | ... | 8.34 | 0 | 8.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003387 |
| 0.990211 | ... | ... | 8.09 | 0 | 8.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003525 |
| 0.990087 | ... | ... | 7.84 | 0 | 7.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003669 |
| 0.989964 | ... | ... | 7.59 | 0 | 7.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00382 |
| 0.989843 | ... | ... | 7.34 | 0 | 7.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00398 |
| 0.989723 | ... | ... | 7.09 | 0 | 7.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00415 |
| 0.989603 | ... | ... | 6.84 | 0 | 6.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004329 |
| 0.989485 | ... | ... | 6.59 | 0 | 6.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004519 |
| 0.989368 | ... | ... | 6.34 | 0 | 6.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004722 |
| 0.989252 | ... | ... | 6.09 | 0 | 6.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004939 |
| 0.989136 | ... | ... | 5.84 | 0 | 5.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005171 |
| 0.989022 | ... | ... | 5.59 | 0 | 5.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005421 |
| 0.988909 | ... | ... | 5.34 | 0 | 5.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00569 |
| 0.988796 | ... | ... | 5.09 | 0 | 5.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005981 |
| 0.988685 | ... | ... | 4.84 | 0 | 4.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006298 |
| 0.988574 | ... | ... | 4.59 | 0 | 4.59 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006643 |
| 0.988464 | ... | ... | 4.34 | 0 | 4.34 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007023 |
| 0.988355 | ... | ... | 4.09 | 0 | 4.09 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007441 |
| 0.988246 | ... | ... | 3.84 | 0 | 3.84 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007905 |
| 0.988138 | ... | ... | 3.59 | 0 | 3.59 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.008425 |
| 0.988031 | ... | ... | 3.34 | 0 | 3.34 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00901 |
| 0.987925 | ... | ... | 3.09 | 0 | 3.09 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009674 |
| 0.987819 | ... | ... | 2.84 | 0 | 2.84 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.010439 |
| 0.987714 | ... | ... | 2.59 | 0 | 2.59 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.011326 |
| 0.987609 | ... | ... | 2.34 | 0 | 2.34 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.012374 |
| 0.987505 | ... | ... | 2.09 | 0 | 2.09 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.013631 |
| 0.987402 | ... | ... | 1.84 | 0 | 1.84 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.015174 |
| 0.9873 | ... | ... | 1.59 | 0 | 1.59 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.017119 |
| 0.987198 | ... | ... | 1.34 | 0 | 1.34 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.019661 |
| 0.987097 | ... | ... | 1.09 | 0 | 1.09 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.023151 |
| 0.986996 | ... | ... | 0.84 | 0 | 0.84 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.028302 |
| 0.986896 | ... | ... | 0.59 | 0 | 0.59 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.036839 |
| 0.86684 | ... | ... | 0.36 | 0 | 0.36 | 1650 | 0.02 | 0 | 0.02 | ... | ... | -0.129257 |
| 0.659571 | ... | ... | 0.14 | 0 | 0.14 | 1675 | 0.05 | 0 | 0.05 | ... | ... | -0.338384 |
| 0.195795 | ... | ... | 0.02 | 0 | 0.02 | 1700 | 0.18 | 0 | 0.18 | ... | ... | -0.801137 |
| 0.049328 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.41 | 0 | 0.41 | ... | ... | -0.986499 |
| 0.035577 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.66 | 0 | 0.66 | ... | ... | -0.986401 |
| 0.028408 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.91 | 0 | 0.91 | ... | ... | -0.986303 |
| 0.023929 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.16 | 0 | 1.16 | ... | ... | -0.986206 |
| 0.020834 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.41 | 0 | 1.41 | ... | ... | -0.986109 |
| 0.018553 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.66 | 0 | 1.66 | ... | ... | -0.986013 |
| 0.016795 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.91 | 0 | 1.91 | ... | ... | -0.985917 |
| 0.015394 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.16 | 0 | 2.16 | ... | ... | -0.985821 |
| 0.01425 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.41 | 0 | 2.41 | ... | ... | -0.985726 |
| 0.013293 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.66 | 0 | 2.66 | ... | ... | -0.985631 |
| 0.012482 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.985537 |
| 0.011785 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.16 | 0 | 3.16 | ... | ... | -0.985444 |
| 0.011178 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.41 | 0 | 3.41 | ... | ... | -0.98535 |
| 0.010645 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.66 | 0 | 3.66 | ... | ... | -0.985257 |
| 0.010172 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.91 | 0 | 3.91 | ... | ... | -0.985165 |
| 0.00975 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.16 | 0 | 4.16 | ... | ... | -0.985072 |
| 0.00937 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.41 | 0 | 4.41 | ... | ... | -0.984981 |
| 0.009027 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.66 | 0 | 4.66 | ... | ... | -0.984889 |
| 0.008715 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.91 | 0 | 4.91 | ... | ... | -0.984798 |
| 0.00843 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.16 | 0 | 5.16 | ... | ... | -0.984707 |
| 0.008168 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.41 | 0 | 5.41 | ... | ... | -0.984616 |
| 0.007927 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.66 | 0 | 5.66 | ... | ... | -0.984526 |
| 0.007705 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.91 | 0 | 5.91 | ... | ... | -0.984436 |
| 0.007498 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.16 | 0 | 6.16 | ... | ... | -0.984347 |
| 0.007306 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.41 | 0 | 6.41 | ... | ... | -0.984257 |
| 0.007127 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.66 | 0 | 6.66 | ... | ... | -0.984168 |
| 0.00696 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.91 | 0 | 6.91 | ... | ... | -0.984079 |
| 0.006803 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.16 | 0 | 7.16 | ... | ... | -0.983991 |
| 0.006655 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.41 | 0 | 7.41 | ... | ... | -0.983902 |
| 0.006516 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.66 | 0 | 7.66 | ... | ... | -0.983814 |
| 0.006385 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.91 | 0 | 7.91 | ... | ... | -0.983727 |
| 0.006261 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.16 | 0 | 8.16 | ... | ... | -0.98364 |
| 0.006144 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.41 | 0 | 8.41 | ... | ... | -0.983553 |
| 0.006033 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.66 | 0 | 8.66 | ... | ... | -0.983466 |
| 0.005928 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.91 | 0 | 8.91 | ... | ... | -0.983379 |
| 0.005827 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.16 | 0 | 9.16 | ... | ... | -0.983293 |
| 0.005732 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.41 | 0 | 9.41 | ... | ... | -0.983207 |
| 0.005641 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.66 | 0 | 9.66 | ... | ... | -0.983122 |
| 0.005554 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.91 | 0 | 9.91 | ... | ... | -0.983036 |
| 0.005471 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.16 | 0 | 10.16 | ... | ... | -0.982951 |
| 0.005391 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.41 | 0 | 10.41 | ... | ... | -0.982866 |
| 0.005315 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.66 | 0 | 10.66 | ... | ... | -0.982781 |
| 0.005242 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.91 | 0 | 10.91 | ... | ... | -0.982697 |
| 0.005172 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.16 | 0 | 11.16 | ... | ... | -0.982613 |
| 0.005105 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.41 | 0 | 11.41 | ... | ... | -0.982529 |
| 0.00504 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.66 | 0 | 11.66 | ... | ... | -0.982445 |
| 0.004978 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.91 | 0 | 11.91 | ... | ... | -0.982361 |
| 0.004918 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.16 | 0 | 12.16 | ... | ... | -0.982278 |
| 0.00486 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.41 | 0 | 12.41 | ... | ... | -0.982194 |
| 0.004805 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.66 | 0 | 12.66 | ... | ... | -0.982111 |
| 0.004751 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.91 | 0 | 12.91 | ... | ... | -0.982029 |
| 0.004699 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.16 | 0 | 13.16 | ... | ... | -0.981946 |
| 0.004649 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.41 | 0 | 13.41 | ... | ... | -0.981864 |
| 0.0046 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.66 | 0 | 13.66 | ... | ... | -0.981782 |
| 0.004553 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.91 | 0 | 13.91 | ... | ... | -0.9817 |
| 0.004508 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.16 | 0 | 14.16 | ... | ... | -0.981618 |
| 0.004464 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.41 | 0 | 14.41 | ... | ... | -0.981536 |
| 0.004421 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.66 | 0 | 14.66 | ... | ... | -0.981455 |
| 0.00438 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.91 | 0 | 14.91 | ... | ... | -0.981374 |
| 0.00434 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.16 | 0 | 15.16 | ... | ... | -0.981293 |
| 0.004301 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.41 | 0 | 15.41 | ... | ... | -0.981213 |
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.