Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982759 | ... | ... | 12.70 | 0 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| 0.982419 | ... | ... | 12.45 | 0 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001873 |
| 0.982085 | ... | ... | 12.20 | 0 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
| 0.981758 | ... | ... | 11.95 | 0 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002024 |
| 0.981436 | ... | ... | 11.70 | 0 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| 0.981119 | ... | ... | 11.45 | 0 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002184 |
| 0.980808 | ... | ... | 11.20 | 0 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002267 |
| 0.980501 | ... | ... | 10.95 | 0 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002353 |
| 0.980199 | ... | ... | 10.70 | 0 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002442 |
| 0.979901 | ... | ... | 10.45 | 0 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002534 |
| 0.979607 | ... | ... | 10.20 | 0 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002629 |
| 0.979317 | ... | ... | 9.95 | 0 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002728 |
| 0.97903 | ... | ... | 9.70 | 0 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00283 |
| 0.978747 | ... | ... | 9.45 | 0 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002937 |
| 0.978467 | ... | ... | 9.20 | 0 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003048 |
| 0.97819 | ... | ... | 8.95 | 0 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003163 |
| 0.977916 | ... | ... | 8.70 | 0 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003284 |
| 0.977645 | ... | ... | 8.45 | 0 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003411 |
| 0.977376 | ... | ... | 8.20 | 0 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003544 |
| 0.97711 | ... | ... | 7.95 | 0 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003683 |
| 0.976847 | ... | ... | 7.70 | 0 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00383 |
| 0.976586 | ... | ... | 7.45 | 0 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003986 |
| 0.976328 | ... | ... | 7.20 | 0 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004149 |
| 0.976071 | ... | ... | 6.95 | 0 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004323 |
| 0.975817 | ... | ... | 6.70 | 0 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004507 |
| 0.975565 | ... | ... | 6.45 | 0 | 6.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004703 |
| 0.975315 | ... | ... | 6.20 | 0 | 6.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004912 |
| 0.975067 | ... | ... | 5.95 | 0 | 5.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005136 |
| 0.97482 | ... | ... | 5.70 | 0 | 5.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005377 |
| 0.974576 | ... | ... | 5.45 | 0 | 5.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005635 |
| 0.974333 | ... | ... | 5.20 | 0 | 5.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005915 |
| 0.974092 | ... | ... | 4.95 | 0 | 4.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006219 |
| 0.973853 | ... | ... | 4.70 | 0 | 4.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00655 |
| 0.973615 | ... | ... | 4.45 | 0 | 4.45 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006912 |
| 0.973379 | ... | ... | 4.20 | 0 | 4.20 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007312 |
| 0.973145 | ... | ... | 3.95 | 0 | 3.95 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007753 |
| 0.972911 | ... | ... | 3.70 | 0 | 3.70 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.008246 |
| 0.97268 | ... | ... | 3.45 | 0 | 3.45 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008799 |
| 0.972449 | ... | ... | 3.20 | 0 | 3.20 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.009425 |
| 0.97222 | ... | ... | 2.95 | 0 | 2.95 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.01014 |
| 0.971993 | ... | ... | 2.70 | 0 | 2.70 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.010968 |
| 0.971766 | ... | ... | 2.45 | 0 | 2.45 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.011938 |
| 0.971541 | ... | ... | 2.20 | 0 | 2.20 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.013093 |
| 0.971318 | ... | ... | 1.95 | 0 | 1.95 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.014496 |
| 0.971095 | ... | ... | 1.70 | 0 | 1.70 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.016242 |
| 0.970874 | ... | ... | 1.45 | 0 | 1.45 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.018486 |
| 0.970653 | ... | ... | 1.20 | 0 | 1.20 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.021495 |
| 0.939928 | ... | ... | 0.96 | 0 | 0.96 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.042357 |
| 0.903547 | ... | ... | 0.72 | 0 | 0.72 | 1700 | 0.02 | 0 | 0.02 | ... | ... | -0.082901 |
| 0.830069 | ... | ... | 0.49 | 0 | 0.49 | 1725 | 0.04 | 0 | 0.04 | ... | ... | -0.160487 |
| 0.668727 | ... | ... | 0.31 | -0.01 | 0.30 | 1750 | 0.10 | -0.01 | 0.11 | ... | ... | -0.325431 |
| 0.459903 | ... | ... | 0.17 | -0.01 | 0.16 | 1775 | 0.21 | -0.01 | 0.22 | ... | ... | -0.535088 |
| 0.258769 | ... | ... | 0.08 | -0.01 | 0.07 | 1800 | 0.37 | -0.01 | 0.38 | ... | ... | -0.734122 |
| 0.128301 | ... | ... | 0.03 | 0 | 0.03 | 1825 | 0.58 | 0 | 0.58 | ... | ... | -0.860268 |
| 0.080572 | ... | ... | 0.01 | 0.01 | 0.02 | 1850 | 0.82 | 0.01 | 0.81 | ... | ... | -0.904712 |
| 0.042337 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.06 | 0 | 1.06 | ... | ... | -0.938465 |
| 0.036657 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.30 | 0 | 1.30 | ... | ... | -0.968508 |
| 0.019418 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.55 | 0 | 1.55 | ... | ... | -0.968299 |
| 0.017456 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.80 | 0 | 1.80 | ... | ... | -0.968091 |
| 0.015913 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.05 | 0 | 2.05 | ... | ... | -0.967883 |
| 0.014665 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.30 | 0 | 2.30 | ... | ... | -0.967677 |
| 0.013632 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.55 | 0 | 2.55 | ... | ... | -0.967471 |
| 0.012763 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.80 | 0 | 2.80 | ... | ... | -0.967266 |
| 0.012018 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.05 | 0 | 3.05 | ... | ... | -0.967062 |
| 0.011375 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.30 | 0 | 3.30 | ... | ... | -0.966859 |
| 0.01081 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.55 | 0 | 3.55 | ... | ... | -0.966656 |
| 0.010313 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.80 | 0 | 3.80 | ... | ... | -0.966455 |
| 0.009869 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.05 | 0 | 4.05 | ... | ... | -0.966254 |
| 0.009471 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.30 | 0 | 4.30 | ... | ... | -0.966053 |
| 0.009113 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.55 | 0 | 4.55 | ... | ... | -0.965854 |
| 0.008788 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.80 | 0 | 4.80 | ... | ... | -0.965655 |
| 0.008491 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.05 | 0 | 5.05 | ... | ... | -0.965457 |
| 0.008219 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.30 | 0 | 5.30 | ... | ... | -0.96526 |
| 0.007969 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.55 | 0 | 5.55 | ... | ... | -0.965063 |
| 0.007739 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.80 | 0 | 5.80 | ... | ... | -0.964867 |
| 0.007526 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.05 | 0 | 6.05 | ... | ... | -0.964672 |
| 0.007327 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.30 | 0 | 6.30 | ... | ... | -0.964477 |
| 0.007142 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.55 | 0 | 6.55 | ... | ... | -0.964283 |
| 0.00697 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.80 | 0 | 6.80 | ... | ... | -0.96409 |
| 0.006809 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.05 | 0 | 7.05 | ... | ... | -0.963897 |
| 0.006657 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.30 | 0 | 7.30 | ... | ... | -0.963705 |
| 0.006514 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.55 | 0 | 7.55 | ... | ... | -0.963513 |
| 0.00638 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.80 | 0 | 7.80 | ... | ... | -0.963322 |
| 0.006253 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.05 | 0 | 8.05 | ... | ... | -0.963131 |
| 0.006133 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.30 | 0 | 8.30 | ... | ... | -0.962942 |
| 0.006019 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.55 | 0 | 8.55 | ... | ... | -0.962752 |
| 0.005911 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.80 | 0 | 8.80 | ... | ... | -0.962564 |
| 0.005809 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.05 | 0 | 9.05 | ... | ... | -0.962375 |
| 0.005711 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.30 | 0 | 9.30 | ... | ... | -0.962188 |
| 0.005619 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.55 | 0 | 9.55 | ... | ... | -0.962001 |
| 0.00553 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.80 | 0 | 9.80 | ... | ... | -0.961814 |
| 0.005445 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.05 | 0 | 10.05 | ... | ... | -0.961628 |
| 0.005364 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.30 | 0 | 10.30 | ... | ... | -0.961443 |
| 0.005286 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.55 | 0 | 10.55 | ... | ... | -0.961258 |
| 0.005212 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.80 | 0 | 10.80 | ... | ... | -0.961074 |
| 0.005141 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.05 | 0 | 11.05 | ... | ... | -0.96089 |
| 0.005072 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.30 | 0 | 11.30 | ... | ... | -0.960706 |
| 0.005007 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.55 | 0 | 11.55 | ... | ... | -0.960523 |
| 0.004943 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.80 | 0 | 11.80 | ... | ... | -0.960341 |
| 0.004882 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.05 | 0 | 12.05 | ... | ... | -0.960159 |
| 0.004823 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.30 | 0 | 12.30 | ... | ... | -0.959977 |
| 0.004767 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.55 | 0 | 12.55 | ... | ... | -0.959796 |
| 0.004712 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.80 | 0 | 12.80 | ... | ... | -0.959615 |
| 0.00466 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.05 | 0 | 13.05 | ... | ... | -0.959435 |
| 0.004609 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 13.30 | 0 | 13.30 | ... | ... | -0.959255 |
| 0.004559 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.55 | 0 | 13.55 | ... | ... | -0.959076 |
| 0.004512 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.80 | 0 | 13.80 | ... | ... | -0.958897 |
| 0.004466 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.05 | 0 | 14.05 | ... | ... | -0.958719 |
| 0.004421 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 14.30 | 0 | 14.30 | ... | ... | -0.958541 |
| 0.004378 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.55 | 0 | 14.55 | ... | ... | -0.958363 |
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.