Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993431 | ... | ... | 17.59 | 0 | 17.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| 0.993302 | ... | ... | 17.34 | 0 | 17.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
| 0.993175 | ... | ... | 17.09 | 0 | 17.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| 0.993051 | ... | ... | 16.84 | 0 | 16.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001341 |
| 0.99293 | ... | ... | 16.59 | 0 | 16.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
| 0.992811 | ... | ... | 16.34 | 0 | 16.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| 0.992694 | ... | ... | 16.09 | 0 | 16.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
| 0.992578 | ... | ... | 15.84 | 0 | 15.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
| 0.992465 | ... | ... | 15.59 | 0 | 15.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
| 0.992353 | ... | ... | 15.34 | 0 | 15.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
| 0.992243 | ... | ... | 15.09 | 0 | 15.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001675 |
| 0.992134 | ... | ... | 14.84 | 0 | 14.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001726 |
| 0.992027 | ... | ... | 14.59 | 0 | 14.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
| 0.991921 | ... | ... | 14.34 | 0 | 14.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
| 0.991817 | ... | ... | 14.09 | 0 | 14.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
| 0.991714 | ... | ... | 13.84 | 0 | 13.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
| 0.991612 | ... | ... | 13.59 | 0 | 13.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| 0.991511 | ... | ... | 13.34 | 0 | 13.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002062 |
| 0.991411 | ... | ... | 13.09 | 0 | 13.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
| 0.991312 | ... | ... | 12.84 | 0 | 12.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002186 |
| 0.991214 | ... | ... | 12.59 | 0 | 12.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002251 |
| 0.991117 | ... | ... | 12.34 | 0 | 12.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002318 |
| 0.991021 | ... | ... | 12.09 | 0 | 12.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002386 |
| 0.990926 | ... | ... | 11.84 | 0 | 11.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002458 |
| 0.990832 | ... | ... | 11.59 | 0 | 11.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002531 |
| 0.990739 | ... | ... | 11.34 | 0 | 11.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002607 |
| 0.990646 | ... | ... | 11.09 | 0 | 11.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002686 |
| 0.990554 | ... | ... | 10.84 | 0 | 10.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002768 |
| 0.990463 | ... | ... | 10.59 | 0 | 10.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002852 |
| 0.990373 | ... | ... | 10.34 | 0 | 10.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002941 |
| 0.990283 | ... | ... | 10.09 | 0 | 10.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003032 |
| 0.990194 | ... | ... | 9.84 | 0 | 9.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003127 |
| 0.990106 | ... | ... | 9.59 | 0 | 9.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003227 |
| 0.990018 | ... | ... | 9.34 | 0 | 9.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003331 |
| 0.989931 | ... | ... | 9.09 | 0 | 9.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003439 |
| 0.989845 | ... | ... | 8.84 | 0 | 8.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003553 |
| 0.989759 | ... | ... | 8.59 | 0 | 8.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003672 |
| 0.989674 | ... | ... | 8.34 | 0 | 8.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003797 |
| 0.989589 | ... | ... | 8.09 | 0 | 8.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003929 |
| 0.989505 | ... | ... | 7.84 | 0 | 7.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004068 |
| 0.989421 | ... | ... | 7.59 | 0 | 7.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004214 |
| 0.989338 | ... | ... | 7.34 | 0 | 7.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004369 |
| 0.989255 | ... | ... | 7.09 | 0 | 7.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004533 |
| 0.989173 | ... | ... | 6.84 | 0 | 6.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004707 |
| 0.989091 | ... | ... | 6.59 | 0 | 6.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.004892 |
| 0.98901 | ... | ... | 6.34 | 0 | 6.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00509 |
| 0.988929 | ... | ... | 6.09 | 0 | 6.09 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.005302 |
| 0.988848 | ... | ... | 5.84 | 0 | 5.84 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.005529 |
| 0.988768 | ... | ... | 5.59 | 0 | 5.59 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.005774 |
| 0.988689 | ... | ... | 5.34 | 0 | 5.34 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.006038 |
| 0.988609 | ... | ... | 5.09 | 0 | 5.09 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.006324 |
| 0.988531 | ... | ... | 4.84 | 0 | 4.84 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.006635 |
| 0.988452 | ... | ... | 4.59 | 0 | 4.59 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.006976 |
| 0.988374 | ... | ... | 4.34 | 0 | 4.34 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.00735 |
| 0.988297 | ... | ... | 4.09 | 0 | 4.09 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.007763 |
| 0.98822 | ... | ... | 3.84 | 0 | 3.84 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.008223 |
| 0.988143 | ... | ... | 3.59 | 0 | 3.59 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.008735 |
| 0.988066 | ... | ... | 3.34 | 0 | 3.34 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.009315 |
| 0.98799 | ... | ... | 3.09 | 0 | 3.09 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.009974 |
| 0.987914 | ... | ... | 2.84 | 0 | 2.84 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.010732 |
| 0.987838 | ... | ... | 2.59 | 0 | 2.59 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.011613 |
| 0.987763 | ... | ... | 2.34 | 0 | 2.34 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.012653 |
| 0.987688 | ... | ... | 2.09 | 0 | 2.09 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.013904 |
| 0.987613 | ... | ... | 1.84 | 0 | 1.84 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.015438 |
| 0.987538 | ... | ... | 1.59 | 0 | 1.59 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.017374 |
| 0.987464 | ... | ... | 1.34 | 0 | 1.34 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.019906 |
| 0.98739 | ... | ... | 1.09 | 0 | 1.09 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.023385 |
| 0.987317 | ... | ... | 0.84 | 0 | 0.84 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.028522 |
| 0.987244 | ... | ... | 0.59 | 0 | 0.59 | 2175 | 0.01 | 0 | 0.01 | ... | ... | -0.03704 |
| 0.987171 | ... | ... | 0.34 | 0 | 0.34 | 2200 | 0.01 | 0 | 0.01 | ... | ... | -0.054693 |
| 0.707941 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 0.03 | 0 | 0.03 | ... | ... | -0.289867 |
| 0.195429 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 0.18 | 0 | 0.18 | ... | ... | -0.801622 |
| 0.049148 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 0.41 | 0 | 0.41 | ... | ... | -0.986954 |
| 0.035375 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.66 | 0 | 0.66 | ... | ... | -0.986882 |
| 0.028192 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.91 | 0 | 0.91 | ... | ... | -0.986811 |
| 0.023703 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 1.16 | 0 | 1.16 | ... | ... | -0.98674 |
| 0.020598 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.41 | 0 | 1.41 | ... | ... | -0.986669 |
| 0.01831 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.66 | 0 | 1.66 | ... | ... | -0.986598 |
| 0.016547 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.91 | 0 | 1.91 | ... | ... | -0.986527 |
| 0.015141 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 2.16 | 0 | 2.16 | ... | ... | -0.986457 |
| 0.01399 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.41 | 0 | 2.41 | ... | ... | -0.986388 |
| 0.013031 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.66 | 0 | 2.66 | ... | ... | -0.986318 |
| 0.012217 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.91 | 0 | 2.91 | ... | ... | -0.986249 |
| 0.011516 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 3.16 | 0 | 3.16 | ... | ... | -0.98618 |
| 0.010907 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.41 | 0 | 3.41 | ... | ... | -0.986111 |
| 0.01037 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.66 | 0 | 3.66 | ... | ... | -0.986042 |
| 0.009896 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.91 | 0 | 3.91 | ... | ... | -0.985973 |
| 0.009471 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 4.16 | 0 | 4.16 | ... | ... | -0.985905 |
| 0.009089 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.41 | 0 | 4.41 | ... | ... | -0.985836 |
| 0.008745 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.66 | 0 | 4.66 | ... | ... | -0.985768 |
| 0.00843 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.91 | 0 | 4.91 | ... | ... | -0.9857 |
| 0.008143 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 5.16 | 0 | 5.16 | ... | ... | -0.985632 |
| 0.007881 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.41 | 0 | 5.41 | ... | ... | -0.985565 |
| 0.007639 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.66 | 0 | 5.66 | ... | ... | -0.985498 |
| 0.007414 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.91 | 0 | 5.91 | ... | ... | -0.985431 |
| 0.007207 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 6.16 | 0 | 6.16 | ... | ... | -0.985364 |
| 0.007014 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.41 | 0 | 6.41 | ... | ... | -0.985297 |
| 0.006834 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.66 | 0 | 6.66 | ... | ... | -0.98523 |
| 0.006665 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.91 | 0 | 6.91 | ... | ... | -0.985164 |
| 0.006507 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 7.16 | 0 | 7.16 | ... | ... | -0.985098 |
| 0.006359 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.41 | 0 | 7.41 | ... | ... | -0.985032 |
| 0.006219 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.66 | 0 | 7.66 | ... | ... | -0.984966 |
| 0.006087 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.91 | 0 | 7.91 | ... | ... | -0.9849 |
| 0.005963 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 8.16 | 0 | 8.16 | ... | ... | -0.984835 |
| 0.005846 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.41 | 0 | 8.41 | ... | ... | -0.984769 |
| 0.005734 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.66 | 0 | 8.66 | ... | ... | -0.984704 |
| 0.005628 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.91 | 0 | 8.91 | ... | ... | -0.98464 |
| 0.005527 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 9.16 | 0 | 9.16 | ... | ... | -0.984575 |
| 0.005431 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.41 | 0 | 9.41 | ... | ... | -0.98451 |
| 0.005339 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.66 | 0 | 9.66 | ... | ... | -0.984446 |
| 0.005252 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.91 | 0 | 9.91 | ... | ... | -0.984382 |
| 0.005169 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 10.16 | 0 | 10.16 | ... | ... | -0.984317 |
| 0.005089 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.41 | 0 | 10.41 | ... | ... | -0.984253 |
| 0.005012 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.66 | 0 | 10.66 | ... | ... | -0.98419 |
| 0.004939 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.91 | 0 | 10.91 | ... | ... | -0.984126 |
| 0.004869 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 11.16 | 0 | 11.16 | ... | ... | -0.984062 |
| 0.004801 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.41 | 0 | 11.41 | ... | ... | -0.983999 |
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.