Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.968659 | ... | ... | ... | ... | 12.45 | 225 | 0.01 | ... | ... | ... | ... | -0.001367 |
| 0.96744 | ... | ... | 12.20 | 0 | 12.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
| 0.966276 | ... | ... | 11.95 | 0 | 11.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00155 |
| 0.96516 | ... | ... | 11.70 | 0 | 11.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001643 |
| 0.964085 | ... | ... | 11.45 | 0 | 11.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| 0.963046 | ... | ... | 11.20 | 0 | 11.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00183 |
| 0.962038 | ... | ... | 10.95 | 0 | 10.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001927 |
| 0.961059 | ... | ... | 10.70 | 0 | 10.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002025 |
| 0.960106 | ... | ... | 10.45 | 0 | 10.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002126 |
| 0.959176 | ... | ... | 10.20 | 0 | 10.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002229 |
| 0.958267 | ... | ... | 9.95 | 0 | 9.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002336 |
| 0.957377 | ... | ... | 9.70 | 0 | 9.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| 0.956505 | ... | ... | 9.45 | 0 | 9.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00256 |
| 0.95565 | ... | ... | 9.20 | 0 | 9.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002677 |
| 0.95481 | ... | ... | 8.95 | 0 | 8.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002799 |
| 0.953984 | ... | ... | 8.70 | 0 | 8.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002927 |
| 0.953172 | ... | ... | 8.45 | 0 | 8.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003059 |
| 0.952372 | ... | ... | 8.20 | 0 | 8.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003198 |
| 0.951584 | ... | ... | 7.95 | 0 | 7.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003343 |
| 0.950807 | ... | ... | 7.70 | 0 | 7.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003495 |
| 0.95004 | ... | ... | 7.45 | 0 | 7.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003655 |
| 0.949284 | ... | ... | 7.20 | 0 | 7.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003824 |
| 0.948537 | ... | ... | 6.95 | 0 | 6.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004002 |
| 0.947799 | ... | ... | 6.70 | 0 | 6.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004191 |
| 0.947069 | ... | ... | 6.45 | 0 | 6.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004391 |
| 0.946347 | ... | ... | 6.20 | 0 | 6.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004605 |
| 0.945634 | ... | ... | 5.95 | 0 | 5.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004833 |
| 0.944927 | ... | ... | 5.70 | 0 | 5.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005078 |
| 0.944228 | ... | ... | 5.45 | 0 | 5.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005341 |
| 0.943535 | ... | ... | 5.20 | 0 | 5.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005624 |
| 0.942849 | ... | ... | 4.95 | 0 | 4.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005932 |
| 0.94217 | ... | ... | 4.70 | 0 | 4.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006267 |
| 0.941496 | ... | ... | 4.45 | 0 | 4.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.006633 |
| 0.940828 | ... | ... | 4.20 | 0 | 4.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007036 |
| 0.940166 | ... | ... | 3.95 | 0 | 3.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007481 |
| 0.939509 | ... | ... | 3.70 | 0 | 3.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007978 |
| 0.938857 | ... | ... | 3.45 | 0 | 3.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008534 |
| 0.938211 | ... | ... | 3.20 | 0 | 3.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009164 |
| 0.937569 | ... | ... | 2.95 | 0 | 2.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.016796 |
| 0.936932 | ... | ... | 2.70 | 0 | 2.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.018168 |
| 0.936299 | ... | ... | 2.46 | -0.01 | 2.45 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.032687 |
| 0.917389 | ... | ... | 2.22 | 0 | 2.22 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.047182 |
| 0.905655 | ... | ... | 1.98 | 0 | 1.98 | 1275 | 0.05 | 0 | 0.05 | ... | ... | -0.072123 |
| 0.876361 | ... | ... | 1.76 | 0 | 1.76 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.10525 |
| 0.83953 | ... | ... | 1.55 | 0 | 1.55 | 1325 | 0.11 | 0 | 0.11 | ... | ... | -0.138597 |
| 0.796227 | ... | ... | 1.35 | 0 | 1.35 | 1350 | 0.16 | 0 | 0.16 | ... | ... | -0.18516 |
| 0.747151 | ... | ... | 1.16 | 0 | 1.16 | 1375 | 0.22 | 0 | 0.22 | ... | ... | -0.236565 |
| 0.689833 | ... | ... | 0.99 | 0 | 0.99 | 1400 | 0.30 | 0 | 0.30 | ... | ... | -0.295384 |
| 0.629364 | ... | ... | 0.83 | 0 | 0.83 | 1425 | 0.39 | 0 | 0.39 | ... | ... | -0.3565 |
| 0.564475 | ... | ... | 0.70 | 0 | 0.70 | 1450 | 0.50 | -0.01 | 0.51 | ... | ... | -0.420669 |
| 0.500948 | ... | ... | 0.59 | 0 | 0.59 | 1475 | 0.64 | 0 | 0.64 | ... | ... | -0.48431 |
| 0.441509 | ... | ... | 0.50 | 0 | 0.50 | 1500 | 0.79 | 0 | 0.79 | ... | ... | -0.54463 |
| 0.386336 | ... | ... | 0.42 | 0 | 0.42 | 1525 | 0.96 | 0 | 0.96 | ... | ... | -0.599414 |
| 0.335468 | ... | ... | 0.35 | 0 | 0.35 | 1550 | 1.14 | 0 | 1.14 | ... | ... | -0.649277 |
| 0.293049 | ... | ... | 0.30 | 0 | 0.30 | 1575 | 1.33 | -0.01 | 1.34 | ... | ... | -0.693985 |
| 0.252588 | ... | ... | 0.25 | 0 | 0.25 | 1600 | 1.54 | 0 | 1.54 | ... | ... | -0.728732 |
| 0.217815 | ... | ... | 0.21 | 0 | 0.21 | 1625 | 1.74 | 0 | 1.74 | ... | ... | -0.766096 |
| 0.183841 | ... | ... | 0.17 | 0 | 0.17 | 1650 | 1.95 | 0 | 1.95 | ... | ... | -0.797841 |
| 0.162073 | ... | ... | 0.15 | 0 | 0.15 | 1675 | 2.18 | 0 | 2.18 | ... | ... | -0.817302 |
| 0.141584 | ... | ... | 0.13 | 0 | 0.13 | 1700 | 2.41 | 0 | 2.41 | ... | ... | -0.835273 |
| 0.121934 | ... | ... | 0.11 | 0 | 0.11 | 1725 | 2.64 | 0 | 2.64 | ... | ... | -0.852136 |
| 0.102723 | ... | ... | 0.09 | 0 | 0.09 | 1750 | 2.87 | 0 | 2.87 | ... | ... | -0.868201 |
| 0.091109 | ... | ... | 0.08 | 0 | 0.08 | 1775 | 3.10 | 0 | 3.10 | ... | ... | -0.883733 |
| 0.080049 | ... | ... | 0.07 | 0 | 0.07 | 1800 | 3.34 | 0 | 3.34 | ... | ... | -0.892004 |
| 0.069382 | ... | ... | 0.06 | 0 | 0.06 | 1825 | 3.58 | 0 | 3.58 | ... | ... | -0.899734 |
| 0.058959 | ... | ... | 0.05 | 0 | 0.05 | 1850 | 3.83 | 0 | 3.83 | ... | ... | -0.900332 |
| 0.056887 | ... | ... | 0.05 | 0 | 0.05 | 1875 | 4.07 | 0 | 4.07 | ... | ... | -0.907191 |
| 0.04698 | ... | ... | 0.04 | 0 | 0.04 | 1900 | 4.31 | -0.01 | 4.32 | ... | ... | -0.913734 |
| 0.045489 | ... | ... | 0.04 | 0 | 0.04 | 1925 | 4.56 | 0 | 4.56 | ... | ... | -0.913496 |
| 0.035796 | ... | ... | 0.03 | 0 | 0.03 | 1950 | 4.81 | 0 | 4.81 | ... | ... | -0.913229 |
| 0.034754 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 1975 | 5.05 | 0 | 5.05 | ... | ... | -0.918935 |
| 0.033796 | ... | ... | 0.03 | 0 | 0.03 | 2000 | 5.30 | 0 | 5.30 | ... | ... | -0.918398 |
| 0.024271 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 5.55 | 0 | 5.55 | ... | ... | -0.917863 |
| 0.023646 | ... | ... | 0.02 | 0 | 0.02 | 2050 | 5.80 | 0 | 5.80 | ... | ... | -0.91733 |
| 0.023066 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 6.05 | 0 | 6.05 | ... | ... | -0.916799 |
| 0.022525 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 6.30 | 0 | 6.30 | ... | ... | -0.91627 |
| 0.02202 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 6.55 | 0 | 6.55 | ... | ... | -0.915743 |
| 0.012539 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.80 | 0 | 6.80 | ... | ... | -0.915218 |
| 0.012268 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.05 | 0 | 7.05 | ... | ... | -0.914695 |
| 0.012014 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.30 | 0 | 7.30 | ... | ... | -0.914174 |
| 0.011775 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.55 | 0 | 7.55 | ... | ... | -0.913654 |
| 0.01155 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.80 | 0 | 7.80 | ... | ... | -0.913137 |
| 0.006473 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.05 | 0 | 8.05 | ... | ... | -0.912621 |
| 0.006353 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.30 | 0 | 8.30 | ... | ... | -0.912107 |
| 0.00624 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.55 | 0 | 8.55 | ... | ... | -0.911595 |
| 0.006132 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.80 | 0 | 8.80 | ... | ... | -0.911084 |
| 0.00603 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.05 | 0 | 9.05 | ... | ... | -0.910575 |
| 0.005934 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.30 | 0 | 9.30 | ... | ... | -0.910068 |
| 0.005841 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.55 | 0 | 9.55 | ... | ... | -0.909563 |
| 0.005753 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.80 | 0 | 9.80 | ... | ... | -0.909059 |
| 0.005668 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.05 | 0 | 10.05 | ... | ... | -0.908556 |
| 0.005588 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.30 | 0 | 10.30 | ... | ... | -0.908055 |
| 0.005511 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.55 | 0 | 10.55 | ... | ... | -0.907556 |
| 0.005437 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.80 | 0 | 10.80 | ... | ... | -0.907058 |
| 0.005366 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.05 | 0 | 11.05 | ... | ... | -0.906562 |
| 0.005297 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.30 | 0 | 11.30 | ... | ... | -0.906067 |
| 0.005232 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.55 | 0 | 11.55 | ... | ... | -0.905574 |
| 0.005169 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.80 | 0 | 11.80 | ... | ... | -0.905082 |
| 0.005109 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.05 | 0 | 12.05 | ... | ... | -0.904591 |
| 0.00505 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.30 | 0 | 12.30 | ... | ... | -0.904102 |
| 0.004994 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.55 | 0 | 12.55 | ... | ... | -0.903614 |
| 0.00494 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.80 | 0 | 12.80 | ... | ... | -0.903128 |
| 0.004887 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.05 | 0 | 13.05 | ... | ... | -0.902643 |
| 0.004836 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.30 | 0 | 13.30 | ... | ... | -0.902159 |
| 0.004787 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.55 | 0 | 13.55 | ... | ... | -0.901677 |
| 0.00474 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.80 | 0 | 13.80 | ... | ... | -0.901195 |
| 0.004694 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.05 | 0 | 14.05 | ... | ... | -0.900715 |
| 0.004649 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.30 | 0 | 14.30 | ... | ... | -0.900237 |
| 0.004606 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.55 | 0 | 14.55 | ... | ... | -0.899759 |
| 0.004564 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.80 | 0 | 14.80 | ... | ... | -0.899283 |
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.