Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967699 | ... | ... | 13.15 | 0 | 13.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
| 0.966452 | ... | ... | 12.90 | 0 | 12.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| 0.965262 | ... | ... | 12.65 | 0 | 12.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
| 0.964121 | ... | ... | 12.40 | 0 | 12.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
| 0.963023 | ... | ... | 12.15 | 0 | 12.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001619 |
| 0.961962 | ... | ... | 11.90 | 0 | 11.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
| 0.960933 | ... | ... | 11.65 | 0 | 11.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| 0.959934 | ... | ... | 11.40 | 0 | 11.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001881 |
| 0.958961 | ... | ... | 11.15 | 0 | 11.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001972 |
| 0.958012 | ... | ... | 10.90 | 0 | 10.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
| 0.957085 | ... | ... | 10.65 | 0 | 10.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002161 |
| 0.956177 | ... | ... | 10.40 | 0 | 10.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002259 |
| 0.955288 | ... | ... | 10.15 | 0 | 10.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00236 |
| 0.954417 | ... | ... | 9.90 | 0 | 9.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002465 |
| 0.953561 | ... | ... | 9.65 | 0 | 9.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002573 |
| 0.952719 | ... | ... | 9.40 | 0 | 9.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002685 |
| 0.951892 | ... | ... | 9.15 | 0 | 9.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002802 |
| 0.951077 | ... | ... | 8.90 | 0 | 8.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002923 |
| 0.950274 | ... | ... | 8.65 | 0 | 8.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003049 |
| 0.949483 | ... | ... | 8.40 | 0 | 8.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003181 |
| 0.948702 | ... | ... | 8.15 | 0 | 8.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003319 |
| 0.947932 | ... | ... | 7.90 | 0 | 7.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003463 |
| 0.947172 | ... | ... | 7.65 | 0 | 7.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003615 |
| 0.94642 | ... | ... | 7.40 | 0 | 7.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003775 |
| 0.945677 | ... | ... | 7.15 | 0 | 7.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003944 |
| 0.944943 | ... | ... | 6.90 | 0 | 6.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004123 |
| 0.944217 | ... | ... | 6.65 | 0 | 6.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004313 |
| 0.943498 | ... | ... | 6.40 | 0 | 6.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004514 |
| 0.942786 | ... | ... | 6.15 | 0 | 6.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004729 |
| 0.942082 | ... | ... | 5.90 | 0 | 5.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004959 |
| 0.941384 | ... | ... | 5.65 | 0 | 5.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005206 |
| 0.940693 | ... | ... | 5.40 | 0 | 5.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005471 |
| 0.940007 | ... | ... | 5.15 | 0 | 5.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005758 |
| 0.939328 | ... | ... | 4.90 | 0 | 4.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00607 |
| 0.938654 | ... | ... | 4.65 | 0 | 4.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006409 |
| 0.937986 | ... | ... | 4.40 | 0 | 4.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006781 |
| 0.937324 | ... | ... | 4.15 | 0 | 4.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00719 |
| 0.936666 | ... | ... | 3.90 | 0 | 3.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007644 |
| 0.936014 | ... | ... | 3.65 | 0 | 3.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00815 |
| 0.935366 | ... | ... | 3.40 | 0 | 3.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.014869 |
| 0.934723 | ... | ... | 3.15 | 0 | 3.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.015939 |
| 0.934084 | ... | ... | 2.90 | 0 | 2.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.02853 |
| 0.925717 | ... | ... | 2.66 | 0 | 2.66 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.040871 |
| 0.91641 | ... | ... | 2.42 | 0 | 2.42 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.053678 |
| 0.898644 | ... | ... | 2.19 | 0 | 2.19 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.0756 |
| 0.873105 | ... | ... | 1.97 | 0 | 1.97 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.104945 |
| 0.840883 | ... | ... | 1.76 | 0 | 1.76 | 1375 | 0.13 | 0 | 0.13 | ... | ... | -0.140257 |
| 0.80298 | ... | ... | 1.57 | -0.01 | 1.56 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.180482 |
| 0.756599 | ... | ... | 1.38 | 0 | 1.38 | 1425 | 0.24 | -0.01 | 0.25 | ... | ... | -0.224877 |
| 0.707644 | ... | ... | 1.21 | 0 | 1.21 | 1450 | 0.32 | 0 | 0.32 | ... | ... | -0.275613 |
| 0.654674 | ... | ... | 1.06 | 0 | 1.06 | 1475 | 0.41 | -0.01 | 0.42 | ... | ... | -0.327886 |
| 0.601307 | ... | ... | 0.92 | 0 | 0.92 | 1500 | 0.52 | 0 | 0.52 | ... | ... | -0.382461 |
| 0.547672 | ... | ... | 0.79 | 0 | 0.79 | 1525 | 0.64 | 0 | 0.64 | ... | ... | -0.436634 |
| 0.494582 | ... | ... | 0.68 | 0 | 0.68 | 1550 | 0.78 | 0 | 0.78 | ... | ... | -0.489658 |
| 0.443114 | ... | ... | 0.58 | 0 | 0.58 | 1575 | 0.93 | 0 | 0.93 | ... | ... | -0.540502 |
| 0.39355 | ... | ... | 0.50 | -0.01 | 0.49 | 1600 | 1.09 | 0 | 1.09 | ... | ... | -0.588922 |
| 0.348924 | ... | ... | 0.42 | 0 | 0.42 | 1625 | 1.26 | 0 | 1.26 | ... | ... | -0.63455 |
| 0.305094 | ... | ... | 0.36 | -0.01 | 0.35 | 1650 | 1.44 | -0.01 | 1.45 | ... | ... | -0.676913 |
| 0.268462 | ... | ... | 0.30 | 0 | 0.30 | 1675 | 1.63 | -0.01 | 1.64 | ... | ... | -0.715444 |
| 0.23266 | ... | ... | 0.26 | -0.01 | 0.25 | 1700 | 1.83 | -0.01 | 1.84 | ... | ... | -0.749499 |
| 0.201653 | ... | ... | 0.21 | 0 | 0.21 | 1725 | 2.04 | 0 | 2.04 | ... | ... | -0.778403 |
| 0.17086 | ... | ... | 0.18 | -0.01 | 0.17 | 1750 | 2.25 | -0.01 | 2.26 | ... | ... | -0.806626 |
| 0.145526 | ... | ... | 0.15 | -0.01 | 0.14 | 1775 | 2.46 | -0.01 | 2.47 | ... | ... | -0.834814 |
| 0.120134 | ... | ... | 0.12 | -0.01 | 0.11 | 1800 | 2.69 | 0 | 2.69 | ... | ... | -0.851155 |
| 0.101237 | ... | ... | 0.10 | -0.01 | 0.09 | 1825 | 2.91 | -0.01 | 2.92 | ... | ... | -0.873121 |
| 0.082345 | ... | ... | 0.08 | -0.01 | 0.07 | 1850 | 3.15 | 0 | 3.15 | ... | ... | -0.881731 |
| 0.071225 | ... | ... | 0.06 | 0 | 0.06 | 1875 | 3.38 | -0.01 | 3.39 | ... | ... | -0.896439 |
| 0.060417 | ... | ... | 0.05 | 0 | 0.05 | 1900 | 3.62 | 0 | 3.62 | ... | ... | -0.903901 |
| 0.049749 | ... | ... | 0.04 | 0 | 0.04 | 1925 | 3.86 | 0 | 3.86 | ... | ... | -0.91094 |
| 0.039016 | ... | ... | 0.04 | -0.01 | 0.03 | 1950 | 4.11 | 0 | 4.11 | ... | ... | -0.910756 |
| 0.037667 | ... | ... | 0.03 | 0 | 0.03 | 1975 | 4.35 | 0 | 4.35 | ... | ... | -0.917082 |
| 0.036442 | ... | ... | 0.03 | 0 | 0.03 | 2000 | 4.60 | 0 | 4.60 | ... | ... | -0.916537 |
| 0.026125 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 4.85 | 0 | 4.85 | ... | ... | -0.915994 |
| 0.02534 | ... | ... | 0.02 | 0 | 0.02 | 2050 | 5.10 | 0 | 5.10 | ... | ... | -0.915453 |
| 0.024619 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 5.35 | 0 | 5.35 | ... | ... | -0.914914 |
| 0.023953 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 5.60 | 0 | 5.60 | ... | ... | -0.914377 |
| 0.023337 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 5.85 | 0 | 5.85 | ... | ... | -0.913842 |
| 0.022764 | ... | ... | 0.01 | 0.01 | 0.02 | 2150 | 6.10 | 0 | 6.10 | ... | ... | -0.913309 |
| 0.02223 | ... | ... | 0.01 | 0.01 | 0.02 | 2175 | 6.35 | 0 | 6.35 | ... | ... | -0.912778 |
| 0.021731 | ... | ... | 0.01 | 0.01 | 0.02 | 2200 | 6.60 | 0 | 6.60 | ... | ... | -0.912249 |
| 0.012373 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.85 | 0 | 6.85 | ... | ... | -0.911721 |
| 0.012106 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.10 | 0 | 7.10 | ... | ... | -0.911196 |
| 0.011855 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.35 | 0 | 7.35 | ... | ... | -0.910673 |
| 0.011619 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.60 | 0 | 7.60 | ... | ... | -0.910151 |
| 0.011396 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.85 | 0 | 7.85 | ... | ... | -0.909631 |
| 0.011185 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.10 | 0 | 8.10 | ... | ... | -0.909113 |
| 0.010985 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.35 | 0 | 8.35 | ... | ... | -0.908597 |
| 0.006155 | ... | ... | 0.01 | -0.01 | 0.01 | 2400 | 8.60 | 0 | 8.60 | ... | ... | -0.908082 |
| 0.006049 | ... | ... | 0.01 | -0.01 | 0.01 | 2425 | 8.85 | 0 | 8.85 | ... | ... | -0.907569 |
| 0.005948 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.10 | 0 | 9.10 | ... | ... | -0.907057 |
| 0.005852 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.35 | 0 | 9.35 | ... | ... | -0.906547 |
| 0.00576 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.60 | 0 | 9.60 | ... | ... | -0.906039 |
| 0.005673 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.85 | 0 | 9.85 | ... | ... | -0.905532 |
| 0.005589 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.10 | 0 | 10.10 | ... | ... | -0.905027 |
| 0.005509 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.35 | 0 | 10.35 | ... | ... | -0.904523 |
| 0.005433 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.60 | 0 | 10.60 | ... | ... | -0.904021 |
| 0.005359 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.85 | 0 | 10.85 | ... | ... | -0.903521 |
| 0.005289 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.10 | 0 | 11.10 | ... | ... | -0.903022 |
| 0.005221 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.35 | 0 | 11.35 | ... | ... | -0.902524 |
| 0.005156 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.60 | 0 | 11.60 | ... | ... | -0.902028 |
| 0.005094 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.85 | 0 | 11.85 | ... | ... | -0.901533 |
| 0.005033 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.10 | 0 | 12.10 | ... | ... | -0.901039 |
| 0.004976 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.35 | 0 | 12.35 | ... | ... | -0.900547 |
| 0.00492 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.60 | 0 | 12.60 | ... | ... | -0.900056 |
| 0.004866 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.85 | 0 | 12.85 | ... | ... | -0.899567 |
| 0.004813 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.10 | 0 | 13.10 | ... | ... | -0.899078 |
| 0.004763 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.35 | 0 | 13.35 | ... | ... | -0.898591 |
| 0.004714 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.60 | 0 | 13.60 | ... | ... | -0.898106 |
| 0.004667 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.85 | 0 | 13.85 | ... | ... | -0.897621 |
| 0.004621 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.10 | 0 | 14.10 | ... | ... | -0.897138 |
| 0.004577 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 14.35 | 0 | 14.35 | ... | ... | -0.896657 |
| 0.004535 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 14.60 | 0 | 14.60 | ... | ... | -0.896176 |
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.