Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999189 | ... | ... | 12.55 | 0 | 12.55 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| 0.997312 | ... | ... | 12.30 | 0 | 12.30 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.997146 | ... | ... | 12.05 | 0 | 12.05 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.996993 | ... | ... | 11.80 | 0 | 11.80 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| 0.99685 | ... | ... | 11.55 | 0 | 11.55 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| 0.996715 | ... | ... | 11.30 | 0 | 11.30 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
| 0.996587 | ... | ... | 11.05 | 0 | 11.05 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001644 |
| 0.996464 | ... | ... | 10.80 | 0 | 10.80 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
| 0.996346 | ... | ... | 10.55 | 0 | 10.55 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| 0.996233 | ... | ... | 10.30 | 0 | 10.30 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
| 0.996122 | ... | ... | 10.05 | 0 | 10.05 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.996016 | ... | ... | 9.80 | 0 | 9.80 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.995912 | ... | ... | 9.55 | 0 | 9.55 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002315 |
| 0.99581 | ... | ... | 9.30 | 0 | 9.30 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002437 |
| 0.995711 | ... | ... | 9.05 | 0 | 9.05 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.995615 | ... | ... | 8.80 | 0 | 8.80 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
| 0.99552 | ... | ... | 8.55 | 0 | 8.55 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002827 |
| 0.995427 | ... | ... | 8.30 | 0 | 8.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002968 |
| 0.995336 | ... | ... | 8.05 | 0 | 8.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003115 |
| 0.995246 | ... | ... | 7.80 | 0 | 7.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
| 0.995158 | ... | ... | 7.55 | 0 | 7.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003429 |
| 0.995071 | ... | ... | 7.30 | 0 | 7.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003598 |
| 0.994986 | ... | ... | 7.05 | 0 | 7.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003776 |
| 0.994902 | ... | ... | 6.80 | 0 | 6.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003964 |
| 0.994819 | ... | ... | 6.55 | 0 | 6.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004163 |
| 0.994737 | ... | ... | 6.30 | 0 | 6.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004375 |
| 0.994656 | ... | ... | 6.05 | 0 | 6.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
| 0.994576 | ... | ... | 5.80 | 0 | 5.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004842 |
| 0.994497 | ... | ... | 5.55 | 0 | 5.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005101 |
| 0.994419 | ... | ... | 5.30 | 0 | 5.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00538 |
| 0.994342 | ... | ... | 5.05 | 0 | 5.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005681 |
| 0.994266 | ... | ... | 4.80 | 0 | 4.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.006008 |
| 0.99419 | ... | ... | 4.55 | 0 | 4.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006365 |
| 0.994115 | ... | ... | 4.30 | 0 | 4.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006756 |
| 0.994041 | ... | ... | 4.05 | 0 | 4.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007188 |
| 0.993968 | ... | ... | 3.80 | 0 | 3.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007667 |
| 0.993895 | ... | ... | 3.55 | 0 | 3.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.008203 |
| 0.993823 | ... | ... | 3.30 | 0 | 3.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.008806 |
| 0.993751 | ... | ... | 3.05 | 0 | 3.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009492 |
| 0.993681 | ... | ... | 2.80 | 0 | 2.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.010281 |
| 0.99361 | ... | ... | 2.55 | 0 | 2.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.011199 |
| 0.99354 | ... | ... | 2.30 | 0 | 2.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.012284 |
| 0.993471 | ... | ... | 2.05 | 0 | 2.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.01359 |
| 0.993402 | ... | ... | 1.80 | 0 | 1.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.015196 |
| 0.993334 | ... | ... | 1.55 | 0 | 1.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.017231 |
| 0.993266 | ... | ... | 1.30 | 0 | 1.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.019907 |
| 0.993198 | ... | ... | 1.05 | 0 | 1.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.023613 |
| 0.993131 | ... | ... | 0.80 | 0 | 0.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.029162 |
| 0.993064 | ... | ... | 0.55 | 0 | 0.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.03859 |
| 0.992997 | ... | ... | 0.30 | 0 | 0.30 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.05925 |
| 0.99293 | ... | ... | 0.05 | 0 | 0.05 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.173706 |
| 0.079134 | ... | ... | 0.01 | -0.01 | 0.01 | 1375 | 0.20 | -0.01 | 0.21 | ... | ... | -0.992865 |
| 0.046505 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.45 | 0 | 0.45 | ... | ... | -0.992802 |
| 0.034359 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.70 | 0 | 0.70 | ... | ... | -0.992738 |
| 0.027782 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.95 | 0 | 0.95 | ... | ... | -0.992675 |
| 0.023591 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.20 | 0 | 1.20 | ... | ... | -0.992611 |
| 0.020661 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.45 | 0 | 1.45 | ... | ... | -0.992548 |
| 0.018485 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.70 | 0 | 1.70 | ... | ... | -0.992485 |
| 0.016798 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.95 | 0 | 1.95 | ... | ... | -0.992423 |
| 0.015448 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.20 | 0 | 2.20 | ... | ... | -0.992361 |
| 0.014341 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.45 | 0 | 2.45 | ... | ... | -0.992299 |
| 0.013414 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.70 | 0 | 2.70 | ... | ... | -0.992237 |
| 0.012626 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.95 | 0 | 2.95 | ... | ... | -0.992176 |
| 0.011948 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.20 | 0 | 3.20 | ... | ... | -0.992115 |
| 0.011356 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.45 | 0 | 3.45 | ... | ... | -0.992054 |
| 0.010835 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.70 | 0 | 3.70 | ... | ... | -0.991993 |
| 0.010373 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.95 | 0 | 3.95 | ... | ... | -0.991933 |
| 0.00996 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.20 | 0 | 4.20 | ... | ... | -0.991873 |
| 0.009588 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.45 | 0 | 4.45 | ... | ... | -0.991813 |
| 0.009251 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.70 | 0 | 4.70 | ... | ... | -0.991754 |
| 0.008946 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.95 | 0 | 4.95 | ... | ... | -0.991695 |
| 0.008665 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.20 | 0 | 5.20 | ... | ... | -0.991636 |
| 0.008408 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.45 | 0 | 5.45 | ... | ... | -0.991577 |
| 0.008171 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.70 | 0 | 5.70 | ... | ... | -0.991519 |
| 0.007953 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.95 | 0 | 5.95 | ... | ... | -0.991461 |
| 0.007749 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.20 | 0 | 6.20 | ... | ... | -0.991403 |
| 0.00756 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.45 | 0 | 6.45 | ... | ... | -0.991345 |
| 0.007384 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.70 | 0 | 6.70 | ... | ... | -0.991288 |
| 0.007219 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.95 | 0 | 6.95 | ... | ... | -0.99123 |
| 0.007064 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.20 | 0 | 7.20 | ... | ... | -0.991173 |
| 0.006918 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.45 | 0 | 7.45 | ... | ... | -0.991117 |
| 0.006782 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.70 | 0 | 7.70 | ... | ... | -0.99106 |
| 0.006653 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.95 | 0 | 7.95 | ... | ... | -0.991004 |
| 0.00653 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.20 | 0 | 8.20 | ... | ... | -0.990947 |
| 0.006414 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.45 | 0 | 8.45 | ... | ... | -0.990891 |
| 0.006305 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.70 | 0 | 8.70 | ... | ... | -0.990835 |
| 0.0062 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.95 | 0 | 8.95 | ... | ... | -0.99078 |
| 0.006101 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.20 | 0 | 9.20 | ... | ... | -0.990724 |
| 0.006007 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.45 | 0 | 9.45 | ... | ... | -0.990669 |
| 0.005917 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.70 | 0 | 9.70 | ... | ... | -0.990614 |
| 0.005831 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.95 | 0 | 9.95 | ... | ... | -0.990559 |
| 0.005749 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.20 | 0 | 10.20 | ... | ... | -0.990504 |
| 0.00567 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.45 | 0 | 10.45 | ... | ... | -0.99045 |
| 0.005595 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.70 | 0 | 10.70 | ... | ... | -0.990395 |
| 0.005522 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.95 | 0 | 10.95 | ... | ... | -0.990341 |
| 0.005453 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.20 | 0 | 11.20 | ... | ... | -0.990287 |
| 0.005386 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.45 | 0 | 11.45 | ... | ... | -0.990233 |
| 0.005322 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.70 | 0 | 11.70 | ... | ... | -0.99018 |
| 0.00526 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.95 | 0 | 11.95 | ... | ... | -0.990126 |
| 0.005201 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.20 | 0 | 12.20 | ... | ... | -0.990073 |
| 0.005144 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.45 | 0 | 12.45 | ... | ... | -0.99002 |
| 0.005088 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.70 | 0 | 12.70 | ... | ... | -0.989967 |
| 0.005035 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.95 | 0 | 12.95 | ... | ... | -0.989914 |
| 0.004983 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.20 | 0 | 13.20 | ... | ... | -0.989861 |
| 0.004934 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.45 | 0 | 13.45 | ... | ... | -0.989808 |
| 0.004886 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.70 | 0 | 13.70 | ... | ... | -0.989756 |
| 0.004839 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.95 | 0 | 13.95 | ... | ... | -0.989703 |
| 0.004794 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.20 | 0 | 14.20 | ... | ... | -0.989651 |
| 0.00475 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.45 | 0 | 14.45 | ... | ... | -0.989599 |
| 0.004707 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.70 | 0 | 14.70 | ... | ... | -0.989547 |
| 0.004666 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.95 | 0 | 14.95 | ... | ... | -0.989495 |
| 0.004626 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.20 | 0 | 15.20 | ... | ... | -0.989444 |
| 0.004587 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.45 | 0 | 15.45 | ... | ... | -0.989392 |
| 0.00455 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.70 | 0 | 15.70 | ... | ... | -0.989341 |
| 0.004513 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.95 | 0 | 15.95 | ... | ... | -0.989289 |
| 0.004478 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.20 | 0 | 16.20 | ... | ... | -0.989238 |
| 0.004443 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.45 | 0 | 16.45 | ... | ... | -0.989187 |
| 0.004409 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.70 | 0 | 16.70 | ... | ... | -0.989136 |
| 0.004376 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.95 | 0 | 16.95 | ... | ... | -0.989086 |
| 0.004344 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.20 | 0 | 17.20 | ... | ... | -0.989035 |
| 0.004313 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.45 | 0 | 17.45 | ... | ... | -0.988984 |
| 0.004283 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.70 | 0 | 17.70 | ... | ... | -0.988934 |
| 0.004253 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.95 | 0 | 17.95 | ... | ... | -0.988884 |
| 0.004224 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.20 | 0 | 18.20 | ... | ... | -0.988834 |
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.