Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967559 | ... | ... | 13.15 | 0 | 13.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
| 0.966306 | ... | ... | 12.90 | 0 | 12.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| 0.965111 | ... | ... | 12.65 | 0 | 12.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
| 0.963965 | ... | ... | 12.40 | 0 | 12.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
| 0.962862 | ... | ... | 12.15 | 0 | 12.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001619 |
| 0.961796 | ... | ... | 11.90 | 0 | 11.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
| 0.960763 | ... | ... | 11.65 | 0 | 11.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| 0.959759 | ... | ... | 11.40 | 0 | 11.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001881 |
| 0.958782 | ... | ... | 11.15 | 0 | 11.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001972 |
| 0.957829 | ... | ... | 10.90 | 0 | 10.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
| 0.956898 | ... | ... | 10.65 | 0 | 10.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002161 |
| 0.955986 | ... | ... | 10.40 | 0 | 10.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002259 |
| 0.955094 | ... | ... | 10.15 | 0 | 10.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00236 |
| 0.954218 | ... | ... | 9.90 | 0 | 9.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002465 |
| 0.953358 | ... | ... | 9.65 | 0 | 9.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002573 |
| 0.952513 | ... | ... | 9.40 | 0 | 9.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002685 |
| 0.951682 | ... | ... | 9.15 | 0 | 9.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002802 |
| 0.950864 | ... | ... | 8.90 | 0 | 8.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002923 |
| 0.950057 | ... | ... | 8.65 | 0 | 8.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003049 |
| 0.949263 | ... | ... | 8.40 | 0 | 8.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003181 |
| 0.948479 | ... | ... | 8.15 | 0 | 8.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003319 |
| 0.947705 | ... | ... | 7.90 | 0 | 7.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003463 |
| 0.946941 | ... | ... | 7.65 | 0 | 7.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003615 |
| 0.946187 | ... | ... | 7.40 | 0 | 7.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003775 |
| 0.945441 | ... | ... | 7.15 | 0 | 7.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003944 |
| 0.944703 | ... | ... | 6.90 | 0 | 6.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004123 |
| 0.943974 | ... | ... | 6.65 | 0 | 6.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004312 |
| 0.943252 | ... | ... | 6.40 | 0 | 6.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004514 |
| 0.942537 | ... | ... | 6.15 | 0 | 6.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004729 |
| 0.941829 | ... | ... | 5.90 | 0 | 5.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004959 |
| 0.941129 | ... | ... | 5.65 | 0 | 5.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005206 |
| 0.940434 | ... | ... | 5.40 | 0 | 5.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005471 |
| 0.939746 | ... | ... | 5.15 | 0 | 5.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005758 |
| 0.939064 | ... | ... | 4.90 | 0 | 4.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00607 |
| 0.938387 | ... | ... | 4.65 | 0 | 4.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006409 |
| 0.937716 | ... | ... | 4.40 | 0 | 4.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006781 |
| 0.937051 | ... | ... | 4.15 | 0 | 4.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00719 |
| 0.93639 | ... | ... | 3.90 | 0 | 3.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007643 |
| 0.935735 | ... | ... | 3.65 | 0 | 3.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00815 |
| 0.935084 | ... | ... | 3.40 | 0 | 3.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.014868 |
| 0.934439 | ... | ... | 3.15 | 0 | 3.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.015939 |
| 0.933797 | ... | ... | 2.90 | 0 | 2.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.028529 |
| 0.925446 | ... | ... | 2.66 | 0 | 2.66 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.04087 |
| 0.916155 | ... | ... | 2.42 | 0 | 2.42 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.053676 |
| 0.898416 | ... | ... | 2.19 | 0 | 2.19 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.075597 |
| 0.872908 | ... | ... | 1.97 | 0 | 1.97 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.10494 |
| 0.840715 | ... | ... | 1.76 | 0 | 1.76 | 1375 | 0.13 | 0 | 0.13 | ... | ... | -0.140251 |
| 0.802838 | ... | ... | 1.57 | -0.01 | 1.56 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.180473 |
| 0.756483 | ... | ... | 1.38 | 0 | 1.38 | 1425 | 0.24 | -0.01 | 0.25 | ... | ... | -0.224864 |
| 0.707548 | ... | ... | 1.21 | 0 | 1.21 | 1450 | 0.32 | 0 | 0.32 | ... | ... | -0.275596 |
| 0.654596 | ... | ... | 1.06 | 0 | 1.06 | 1475 | 0.41 | -0.01 | 0.42 | ... | ... | -0.327862 |
| 0.601242 | ... | ... | 0.92 | 0 | 0.92 | 1500 | 0.52 | 0 | 0.52 | ... | ... | -0.38243 |
| 0.54762 | ... | ... | 0.79 | 0 | 0.79 | 1525 | 0.64 | 0 | 0.64 | ... | ... | -0.436594 |
| 0.49454 | ... | ... | 0.68 | 0 | 0.68 | 1550 | 0.78 | 0 | 0.78 | ... | ... | -0.489607 |
| 0.44308 | ... | ... | 0.58 | 0 | 0.58 | 1575 | 0.93 | 0 | 0.93 | ... | ... | -0.54044 |
| 0.393522 | ... | ... | 0.50 | -0.01 | 0.49 | 1600 | 1.09 | 0 | 1.09 | ... | ... | -0.588846 |
| 0.348902 | ... | ... | 0.42 | 0 | 0.42 | 1625 | 1.26 | 0 | 1.26 | ... | ... | -0.63446 |
| 0.305076 | ... | ... | 0.36 | -0.01 | 0.35 | 1650 | 1.44 | -0.01 | 1.45 | ... | ... | -0.676807 |
| 0.268447 | ... | ... | 0.30 | 0 | 0.30 | 1675 | 1.63 | -0.01 | 1.64 | ... | ... | -0.715319 |
| 0.232649 | ... | ... | 0.26 | -0.01 | 0.25 | 1700 | 1.83 | -0.01 | 1.84 | ... | ... | -0.749355 |
| 0.201643 | ... | ... | 0.21 | 0 | 0.21 | 1725 | 2.04 | 0 | 2.04 | ... | ... | -0.77824 |
| 0.170852 | ... | ... | 0.18 | -0.01 | 0.17 | 1750 | 2.25 | -0.01 | 2.26 | ... | ... | -0.80644 |
| 0.14552 | ... | ... | 0.15 | -0.01 | 0.14 | 1775 | 2.46 | -0.01 | 2.47 | ... | ... | -0.834601 |
| 0.12013 | ... | ... | 0.12 | -0.01 | 0.11 | 1800 | 2.69 | 0 | 2.69 | ... | ... | -0.850924 |
| 0.101234 | ... | ... | 0.10 | -0.01 | 0.09 | 1825 | 2.91 | -0.01 | 2.92 | ... | ... | -0.87286 |
| 0.082343 | ... | ... | 0.08 | -0.01 | 0.07 | 1850 | 3.15 | 0 | 3.15 | ... | ... | -0.881454 |
| 0.071222 | ... | ... | 0.06 | 0 | 0.06 | 1875 | 3.38 | -0.01 | 3.39 | ... | ... | -0.896135 |
| 0.060415 | ... | ... | 0.05 | 0 | 0.05 | 1900 | 3.62 | 0 | 3.62 | ... | ... | -0.90358 |
| 0.049748 | ... | ... | 0.04 | 0 | 0.04 | 1925 | 3.86 | 0 | 3.86 | ... | ... | -0.9106 |
| 0.039015 | ... | ... | 0.04 | -0.01 | 0.03 | 1950 | 4.11 | 0 | 4.11 | ... | ... | -0.910413 |
| 0.037667 | ... | ... | 0.03 | 0 | 0.03 | 1975 | 4.35 | 0 | 4.35 | ... | ... | -0.916721 |
| 0.036441 | ... | ... | 0.03 | 0 | 0.03 | 2000 | 4.60 | 0 | 4.60 | ... | ... | -0.916173 |
| 0.026124 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 4.85 | 0 | 4.85 | ... | ... | -0.915628 |
| 0.02534 | ... | ... | 0.02 | 0 | 0.02 | 2050 | 5.10 | 0 | 5.10 | ... | ... | -0.915084 |
| 0.024619 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 5.35 | 0 | 5.35 | ... | ... | -0.914543 |
| 0.023953 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 5.60 | 0 | 5.60 | ... | ... | -0.914003 |
| 0.023336 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 5.85 | 0 | 5.85 | ... | ... | -0.913466 |
| 0.022764 | ... | ... | 0.01 | 0.01 | 0.02 | 2150 | 6.10 | 0 | 6.10 | ... | ... | -0.912931 |
| 0.022229 | ... | ... | 0.01 | 0.01 | 0.02 | 2175 | 6.35 | 0 | 6.35 | ... | ... | -0.912398 |
| 0.021731 | ... | ... | 0.01 | 0.01 | 0.02 | 2200 | 6.60 | 0 | 6.60 | ... | ... | -0.911866 |
| 0.012373 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.85 | 0 | 6.85 | ... | ... | -0.911337 |
| 0.012106 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.10 | 0 | 7.10 | ... | ... | -0.910809 |
| 0.011855 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.35 | 0 | 7.35 | ... | ... | -0.910283 |
| 0.011618 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.60 | 0 | 7.60 | ... | ... | -0.90976 |
| 0.011396 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.85 | 0 | 7.85 | ... | ... | -0.909237 |
| 0.011185 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.10 | 0 | 8.10 | ... | ... | -0.908717 |
| 0.010985 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.35 | 0 | 8.35 | ... | ... | -0.908198 |
| 0.006155 | ... | ... | 0.01 | -0.01 | 0.01 | 2400 | 8.60 | 0 | 8.60 | ... | ... | -0.907681 |
| 0.006049 | ... | ... | 0.01 | -0.01 | 0.01 | 2425 | 8.85 | 0 | 8.85 | ... | ... | -0.907166 |
| 0.005948 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.10 | 0 | 9.10 | ... | ... | -0.906652 |
| 0.005852 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.35 | 0 | 9.35 | ... | ... | -0.90614 |
| 0.00576 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.60 | 0 | 9.60 | ... | ... | -0.90563 |
| 0.005673 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.85 | 0 | 9.85 | ... | ... | -0.905121 |
| 0.005589 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.10 | 0 | 10.10 | ... | ... | -0.904613 |
| 0.005509 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.35 | 0 | 10.35 | ... | ... | -0.904107 |
| 0.005433 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.60 | 0 | 10.60 | ... | ... | -0.903603 |
| 0.005359 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.85 | 0 | 10.85 | ... | ... | -0.9031 |
| 0.005289 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.10 | 0 | 11.10 | ... | ... | -0.902599 |
| 0.005221 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.35 | 0 | 11.35 | ... | ... | -0.902099 |
| 0.005156 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.60 | 0 | 11.60 | ... | ... | -0.901601 |
| 0.005094 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.85 | 0 | 11.85 | ... | ... | -0.901104 |
| 0.005033 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.10 | 0 | 12.10 | ... | ... | -0.900608 |
| 0.004975 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.35 | 0 | 12.35 | ... | ... | -0.900114 |
| 0.00492 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.60 | 0 | 12.60 | ... | ... | -0.899621 |
| 0.004866 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.85 | 0 | 12.85 | ... | ... | -0.899129 |
| 0.004813 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.10 | 0 | 13.10 | ... | ... | -0.898639 |
| 0.004763 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.35 | 0 | 13.35 | ... | ... | -0.89815 |
| 0.004714 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.60 | 0 | 13.60 | ... | ... | -0.897662 |
| 0.004667 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.85 | 0 | 13.85 | ... | ... | -0.897175 |
| 0.004621 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.10 | 0 | 14.10 | ... | ... | -0.89669 |
| 0.004577 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 14.35 | 0 | 14.35 | ... | ... | -0.896206 |
| 0.004534 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 14.60 | 0 | 14.60 | ... | ... | -0.895724 |
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.