Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993844 | ... | ... | 12.51 | 0 | 12.51 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00173 |
| 0.993704 | ... | ... | 12.26 | 0 | 12.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001808 |
| 0.993568 | ... | ... | 12.01 | 0 | 12.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001887 |
| 0.993434 | ... | ... | 11.76 | 0 | 11.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| 0.993303 | ... | ... | 11.51 | 0 | 11.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
| 0.993175 | ... | ... | 11.26 | 0 | 11.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
| 0.993049 | ... | ... | 11.01 | 0 | 11.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
| 0.992925 | ... | ... | 10.76 | 0 | 10.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002314 |
| 0.992804 | ... | ... | 10.51 | 0 | 10.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002407 |
| 0.992684 | ... | ... | 10.26 | 0 | 10.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002503 |
| 0.992566 | ... | ... | 10.01 | 0 | 10.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002603 |
| 0.992449 | ... | ... | 9.76 | 0 | 9.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002706 |
| 0.992334 | ... | ... | 9.51 | 0 | 9.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002814 |
| 0.992221 | ... | ... | 9.26 | 0 | 9.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002925 |
| 0.992109 | ... | ... | 9.01 | 0 | 9.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003041 |
| 0.991999 | ... | ... | 8.76 | 0 | 8.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003163 |
| 0.99189 | ... | ... | 8.51 | 0 | 8.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00329 |
| 0.991782 | ... | ... | 8.26 | 0 | 8.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003423 |
| 0.991675 | ... | ... | 8.01 | 0 | 8.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003562 |
| 0.991569 | ... | ... | 7.76 | 0 | 7.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003708 |
| 0.991465 | ... | ... | 7.51 | 0 | 7.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003863 |
| 0.991361 | ... | ... | 7.26 | 0 | 7.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004026 |
| 0.991259 | ... | ... | 7.01 | 0 | 7.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004198 |
| 0.991157 | ... | ... | 6.76 | 0 | 6.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004381 |
| 0.991057 | ... | ... | 6.51 | 0 | 6.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004576 |
| 0.990957 | ... | ... | 6.26 | 0 | 6.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004783 |
| 0.990858 | ... | ... | 6.01 | 0 | 6.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005005 |
| 0.99076 | ... | ... | 5.76 | 0 | 5.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005242 |
| 0.990663 | ... | ... | 5.51 | 0 | 5.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005498 |
| 0.990566 | ... | ... | 5.26 | 0 | 5.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005774 |
| 0.990471 | ... | ... | 5.01 | 0 | 5.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006073 |
| 0.990375 | ... | ... | 4.76 | 0 | 4.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006399 |
| 0.990281 | ... | ... | 4.51 | 0 | 4.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006755 |
| 0.990187 | ... | ... | 4.26 | 0 | 4.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007146 |
| 0.990094 | ... | ... | 4.01 | 0 | 4.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007578 |
| 0.990002 | ... | ... | 3.76 | 0 | 3.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00806 |
| 0.98991 | ... | ... | 3.51 | 0 | 3.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.008599 |
| 0.989819 | ... | ... | 3.26 | 0 | 3.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.009208 |
| 0.989729 | ... | ... | 3.01 | 0 | 3.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009902 |
| 0.989639 | ... | ... | 2.76 | 0 | 2.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.010703 |
| 0.989549 | ... | ... | 2.51 | 0 | 2.51 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.011637 |
| 0.989461 | ... | ... | 2.26 | 0 | 2.26 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.012746 |
| 0.989372 | ... | ... | 2.01 | 0 | 2.01 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.014085 |
| 0.989284 | ... | ... | 1.76 | 0 | 1.76 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.015741 |
| 0.989196 | ... | ... | 1.51 | 0 | 1.51 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.017852 |
| 0.989109 | ... | ... | 1.26 | 0 | 1.26 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.020647 |
| 0.989022 | ... | ... | 1.01 | 0 | 1.01 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.024565 |
| 0.988936 | ... | ... | 0.76 | 0 | 0.76 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.030525 |
| 0.988851 | ... | ... | 0.51 | 0 | 0.51 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.040954 |
| 0.988766 | ... | ... | 0.26 | 0 | 0.26 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.06542 |
| 0.545843 | ... | ... | 0.07 | -0.03 | 0.04 | 1675 | 0.03 | -0.03 | 0.06 | ... | ... | -0.452702 |
| 0.070291 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.24 | 0 | 0.24 | ... | ... | -0.988597 |
| 0.043704 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.49 | 0 | 0.49 | ... | ... | -0.988513 |
| 0.032855 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.74 | 0 | 0.74 | ... | ... | -0.988429 |
| 0.026776 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.99 | 0 | 0.99 | ... | ... | -0.988346 |
| 0.02283 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.24 | 0 | 1.24 | ... | ... | -0.988264 |
| 0.020039 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.49 | 0 | 1.49 | ... | ... | -0.988181 |
| 0.01795 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.74 | 0 | 1.74 | ... | ... | -0.9881 |
| 0.01632 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.99 | 0 | 1.99 | ... | ... | -0.988019 |
| 0.01501 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.24 | 0 | 2.24 | ... | ... | -0.987938 |
| 0.013931 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.49 | 0 | 2.49 | ... | ... | -0.987857 |
| 0.013026 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.74 | 0 | 2.74 | ... | ... | -0.987777 |
| 0.012254 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.99 | 0 | 2.99 | ... | ... | -0.987697 |
| 0.011588 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.24 | 0 | 3.24 | ... | ... | -0.987617 |
| 0.011006 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.49 | 0 | 3.49 | ... | ... | -0.987537 |
| 0.010494 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.74 | 0 | 3.74 | ... | ... | -0.987458 |
| 0.010038 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.99 | 0 | 3.99 | ... | ... | -0.987379 |
| 0.00963 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.24 | 0 | 4.24 | ... | ... | -0.9873 |
| 0.009263 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.49 | 0 | 4.49 | ... | ... | -0.987222 |
| 0.00893 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.74 | 0 | 4.74 | ... | ... | -0.987144 |
| 0.008627 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.99 | 0 | 4.99 | ... | ... | -0.987066 |
| 0.00835 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.24 | 0 | 5.24 | ... | ... | -0.986989 |
| 0.008095 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.49 | 0 | 5.49 | ... | ... | -0.986912 |
| 0.00786 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.74 | 0 | 5.74 | ... | ... | -0.986835 |
| 0.007643 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.99 | 0 | 5.99 | ... | ... | -0.986758 |
| 0.007441 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.24 | 0 | 6.24 | ... | ... | -0.986682 |
| 0.007253 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.49 | 0 | 6.49 | ... | ... | -0.986606 |
| 0.007078 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.74 | 0 | 6.74 | ... | ... | -0.98653 |
| 0.006914 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.99 | 0 | 6.99 | ... | ... | -0.986454 |
| 0.00676 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.24 | 0 | 7.24 | ... | ... | -0.986379 |
| 0.006616 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.49 | 0 | 7.49 | ... | ... | -0.986304 |
| 0.006479 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.74 | 0 | 7.74 | ... | ... | -0.986229 |
| 0.006351 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.99 | 0 | 7.99 | ... | ... | -0.986155 |
| 0.006229 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.24 | 0 | 8.24 | ... | ... | -0.98608 |
| 0.006114 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.49 | 0 | 8.49 | ... | ... | -0.986006 |
| 0.006005 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.74 | 0 | 8.74 | ... | ... | -0.985932 |
| 0.005901 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.99 | 0 | 8.99 | ... | ... | -0.985859 |
| 0.005802 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.24 | 0 | 9.24 | ... | ... | -0.985785 |
| 0.005709 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.49 | 0 | 9.49 | ... | ... | -0.985712 |
| 0.005619 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.74 | 0 | 9.74 | ... | ... | -0.985639 |
| 0.005533 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.99 | 0 | 9.99 | ... | ... | -0.985566 |
| 0.005451 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.24 | 0 | 10.24 | ... | ... | -0.985494 |
| 0.005372 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.49 | 0 | 10.49 | ... | ... | -0.985421 |
| 0.005298 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.74 | 0 | 10.74 | ... | ... | -0.985349 |
| 0.005226 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.99 | 0 | 10.99 | ... | ... | -0.985277 |
| 0.005157 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.24 | 0 | 11.24 | ... | ... | -0.985206 |
| 0.00509 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.49 | 0 | 11.49 | ... | ... | -0.985134 |
| 0.005026 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.74 | 0 | 11.74 | ... | ... | -0.985063 |
| 0.004965 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.99 | 0 | 11.99 | ... | ... | -0.984991 |
| 0.004906 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.24 | 0 | 12.24 | ... | ... | -0.98492 |
| 0.004849 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.49 | 0 | 12.49 | ... | ... | -0.98485 |
| 0.004794 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.74 | 0 | 12.74 | ... | ... | -0.984779 |
| 0.00474 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.99 | 0 | 12.99 | ... | ... | -0.984708 |
| 0.004689 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.24 | 0 | 13.24 | ... | ... | -0.984638 |
| 0.004639 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.49 | 0 | 13.49 | ... | ... | -0.984568 |
| 0.004591 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.74 | 0 | 13.74 | ... | ... | -0.984498 |
| 0.004545 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.99 | 0 | 13.99 | ... | ... | -0.984428 |
| 0.0045 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.24 | 0 | 14.24 | ... | ... | -0.984359 |
| 0.004456 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.49 | 0 | 14.49 | ... | ... | -0.98429 |
| 0.004414 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.74 | 0 | 14.74 | ... | ... | -0.98422 |
| 0.004373 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.99 | 0 | 14.99 | ... | ... | -0.984151 |
| 0.004333 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.24 | 0 | 15.24 | ... | ... | -0.984082 |
| 0.004295 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.49 | 0 | 15.49 | ... | ... | -0.984014 |
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.