Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992131 | ... | ... | 12.55 | 0 | 12.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001887 |
| 0.991987 | ... | ... | 12.30 | 0 | 12.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00196 |
| 0.991847 | ... | ... | 12.05 | 0 | 12.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| 0.991708 | ... | ... | 11.80 | 0 | 11.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
| 0.991572 | ... | ... | 11.55 | 0 | 11.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002192 |
| 0.991438 | ... | ... | 11.30 | 0 | 11.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002273 |
| 0.991306 | ... | ... | 11.05 | 0 | 11.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002357 |
| 0.991176 | ... | ... | 10.80 | 0 | 10.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002444 |
| 0.991047 | ... | ... | 10.55 | 0 | 10.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002535 |
| 0.99092 | ... | ... | 10.30 | 0 | 10.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002628 |
| 0.990795 | ... | ... | 10.05 | 0 | 10.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002724 |
| 0.990671 | ... | ... | 9.80 | 0 | 9.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002825 |
| 0.990548 | ... | ... | 9.55 | 0 | 9.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002929 |
| 0.990427 | ... | ... | 9.30 | 0 | 9.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003038 |
| 0.990307 | ... | ... | 9.05 | 0 | 9.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003151 |
| 0.990189 | ... | ... | 8.80 | 0 | 8.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00327 |
| 0.990071 | ... | ... | 8.55 | 0 | 8.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003394 |
| 0.989955 | ... | ... | 8.30 | 0 | 8.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003524 |
| 0.98984 | ... | ... | 8.05 | 0 | 8.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00366 |
| 0.989726 | ... | ... | 7.80 | 0 | 7.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003803 |
| 0.989613 | ... | ... | 7.55 | 0 | 7.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003955 |
| 0.989501 | ... | ... | 7.30 | 0 | 7.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004115 |
| 0.98939 | ... | ... | 7.05 | 0 | 7.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004284 |
| 0.98928 | ... | ... | 6.80 | 0 | 6.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004463 |
| 0.98917 | ... | ... | 6.55 | 0 | 6.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004655 |
| 0.989062 | ... | ... | 6.30 | 0 | 6.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004858 |
| 0.988954 | ... | ... | 6.05 | 0 | 6.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005075 |
| 0.988847 | ... | ... | 5.80 | 0 | 5.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005309 |
| 0.988741 | ... | ... | 5.55 | 0 | 5.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00556 |
| 0.988636 | ... | ... | 5.30 | 0 | 5.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005831 |
| 0.988531 | ... | ... | 5.05 | 0 | 5.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006124 |
| 0.988427 | ... | ... | 4.80 | 0 | 4.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006444 |
| 0.988324 | ... | ... | 4.55 | 0 | 4.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006793 |
| 0.988222 | ... | ... | 4.30 | 0 | 4.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007177 |
| 0.98812 | ... | ... | 4.05 | 0 | 4.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.0076 |
| 0.988018 | ... | ... | 3.80 | 0 | 3.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008071 |
| 0.987917 | ... | ... | 3.55 | 0 | 3.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.008598 |
| 0.987817 | ... | ... | 3.30 | 0 | 3.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.009194 |
| 0.987718 | ... | ... | 3.05 | 0 | 3.05 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.009871 |
| 0.987619 | ... | ... | 2.80 | 0 | 2.80 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.010652 |
| 0.98752 | ... | ... | 2.55 | 0 | 2.55 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.01156 |
| 0.987422 | ... | ... | 2.30 | 0 | 2.30 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.012635 |
| 0.987325 | ... | ... | 2.05 | 0 | 2.05 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.013931 |
| 0.987229 | ... | ... | 1.80 | 0 | 1.80 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.015526 |
| 0.987133 | ... | ... | 1.55 | 0 | 1.55 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.017548 |
| 0.987038 | ... | ... | 1.30 | 0 | 1.30 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.02021 |
| 0.986943 | ... | ... | 1.05 | 0 | 1.05 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.023899 |
| 0.986848 | ... | ... | 0.80 | 0 | 0.80 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.029427 |
| 0.986754 | ... | ... | 0.55 | 0 | 0.55 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.038829 |
| 0.902443 | ... | ... | 0.31 | 0 | 0.31 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.092788 |
| 0.62673 | ... | ... | 0.09 | 0 | 0.09 | 1800 | 0.04 | 0 | 0.04 | ... | ... | -0.371313 |
| 0.120504 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.21 | 0 | 0.21 | ... | ... | -0.875264 |
| 0.046259 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.45 | 0 | 0.45 | ... | ... | -0.986381 |
| 0.034093 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.70 | 0 | 0.70 | ... | ... | -0.986288 |
| 0.027501 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.95 | 0 | 0.95 | ... | ... | -0.986197 |
| 0.023298 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.20 | 0 | 1.20 | ... | ... | -0.986105 |
| 0.020359 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.45 | 0 | 1.45 | ... | ... | -0.986014 |
| 0.018176 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.70 | 0 | 1.70 | ... | ... | -0.985923 |
| 0.016483 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.95 | 0 | 1.95 | ... | ... | -0.985832 |
| 0.015127 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.20 | 0 | 2.20 | ... | ... | -0.985742 |
| 0.014014 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.45 | 0 | 2.45 | ... | ... | -0.985652 |
| 0.013083 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.70 | 0 | 2.70 | ... | ... | -0.985563 |
| 0.012291 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.95 | 0 | 2.95 | ... | ... | -0.985474 |
| 0.01161 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.20 | 0 | 3.20 | ... | ... | -0.985385 |
| 0.011014 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.45 | 0 | 3.45 | ... | ... | -0.985297 |
| 0.010491 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.70 | 0 | 3.70 | ... | ... | -0.98521 |
| 0.010027 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.95 | 0 | 3.95 | ... | ... | -0.985122 |
| 0.009611 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.20 | 0 | 4.20 | ... | ... | -0.985035 |
| 0.009237 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.45 | 0 | 4.45 | ... | ... | -0.984949 |
| 0.008899 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.70 | 0 | 4.70 | ... | ... | -0.984862 |
| 0.00859 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.95 | 0 | 4.95 | ... | ... | -0.984776 |
| 0.008309 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.20 | 0 | 5.20 | ... | ... | -0.98469 |
| 0.00805 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.45 | 0 | 5.45 | ... | ... | -0.984605 |
| 0.007812 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.70 | 0 | 5.70 | ... | ... | -0.984519 |
| 0.007592 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.95 | 0 | 5.95 | ... | ... | -0.984434 |
| 0.007388 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.20 | 0 | 6.20 | ... | ... | -0.98435 |
| 0.007197 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.45 | 0 | 6.45 | ... | ... | -0.984265 |
| 0.00702 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.70 | 0 | 6.70 | ... | ... | -0.984181 |
| 0.006854 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.95 | 0 | 6.95 | ... | ... | -0.984097 |
| 0.006699 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.20 | 0 | 7.20 | ... | ... | -0.984013 |
| 0.006552 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.45 | 0 | 7.45 | ... | ... | -0.983929 |
| 0.006414 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.70 | 0 | 7.70 | ... | ... | -0.983846 |
| 0.006284 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.95 | 0 | 7.95 | ... | ... | -0.983763 |
| 0.006162 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.20 | 0 | 8.20 | ... | ... | -0.98368 |
| 0.006045 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.45 | 0 | 8.45 | ... | ... | -0.983598 |
| 0.005935 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.70 | 0 | 8.70 | ... | ... | -0.983516 |
| 0.00583 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.95 | 0 | 8.95 | ... | ... | -0.983434 |
| 0.005731 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.20 | 0 | 9.20 | ... | ... | -0.983352 |
| 0.005636 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.45 | 0 | 9.45 | ... | ... | -0.983271 |
| 0.005546 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.70 | 0 | 9.70 | ... | ... | -0.98319 |
| 0.005459 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.95 | 0 | 9.95 | ... | ... | -0.983109 |
| 0.005376 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.20 | 0 | 10.20 | ... | ... | -0.983028 |
| 0.005297 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.45 | 0 | 10.45 | ... | ... | -0.982947 |
| 0.005222 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.70 | 0 | 10.70 | ... | ... | -0.982867 |
| 0.005149 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.95 | 0 | 10.95 | ... | ... | -0.982787 |
| 0.00508 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.20 | 0 | 11.20 | ... | ... | -0.982707 |
| 0.005013 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.45 | 0 | 11.45 | ... | ... | -0.982627 |
| 0.004948 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.70 | 0 | 11.70 | ... | ... | -0.982548 |
| 0.004886 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.95 | 0 | 11.95 | ... | ... | -0.982469 |
| 0.004827 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.20 | 0 | 12.20 | ... | ... | -0.982389 |
| 0.004769 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.45 | 0 | 12.45 | ... | ... | -0.982311 |
| 0.004714 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.70 | 0 | 12.70 | ... | ... | -0.982232 |
| 0.00466 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.95 | 0 | 12.95 | ... | ... | -0.982153 |
| 0.004609 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.20 | 0 | 13.20 | ... | ... | -0.982075 |
| 0.004559 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.45 | 0 | 13.45 | ... | ... | -0.981997 |
| 0.00451 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.70 | 0 | 13.70 | ... | ... | -0.981919 |
| 0.004464 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.95 | 0 | 13.95 | ... | ... | -0.981841 |
| 0.004418 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.20 | 0 | 14.20 | ... | ... | -0.981763 |
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.