Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995507 | ... | ... | 13.45 | 0 | 13.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001685 |
| 0.995419 | ... | ... | 13.20 | 0 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001752 |
| 0.995333 | ... | ... | 12.95 | 0 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
| 0.995248 | ... | ... | 12.70 | 0 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
| 0.995165 | ... | ... | 12.45 | 0 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
| 0.995084 | ... | ... | 12.20 | 0 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002034 |
| 0.995003 | ... | ... | 11.95 | 0 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002109 |
| 0.994924 | ... | ... | 11.70 | 0 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002186 |
| 0.994846 | ... | ... | 11.45 | 0 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002266 |
| 0.994769 | ... | ... | 11.20 | 0 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002348 |
| 0.994693 | ... | ... | 10.95 | 0 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002432 |
| 0.994618 | ... | ... | 10.70 | 0 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00252 |
| 0.994544 | ... | ... | 10.45 | 0 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002611 |
| 0.994471 | ... | ... | 10.20 | 0 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002704 |
| 0.994399 | ... | ... | 9.95 | 0 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002802 |
| 0.994327 | ... | ... | 9.70 | 0 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002903 |
| 0.994257 | ... | ... | 9.45 | 0 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003009 |
| 0.994187 | ... | ... | 9.20 | 0 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003119 |
| 0.994118 | ... | ... | 8.95 | 0 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003234 |
| 0.994049 | ... | ... | 8.70 | 0 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003354 |
| 0.993981 | ... | ... | 8.45 | 0 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00348 |
| 0.993914 | ... | ... | 8.20 | 0 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003612 |
| 0.993847 | ... | ... | 7.95 | 0 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00375 |
| 0.993781 | ... | ... | 7.70 | 0 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003897 |
| 0.993715 | ... | ... | 7.45 | 0 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004051 |
| 0.99365 | ... | ... | 7.20 | 0 | 7.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004214 |
| 0.993586 | ... | ... | 6.95 | 0 | 6.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004387 |
| 0.993522 | ... | ... | 6.70 | 0 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00457 |
| 0.993458 | ... | ... | 6.45 | 0 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004766 |
| 0.993395 | ... | ... | 6.20 | 0 | 6.20 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004974 |
| 0.993333 | ... | ... | 5.95 | 0 | 5.95 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005197 |
| 0.99327 | ... | ... | 5.70 | 0 | 5.70 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005437 |
| 0.993209 | ... | ... | 5.45 | 0 | 5.45 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005695 |
| 0.993147 | ... | ... | 5.20 | 0 | 5.20 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005975 |
| 0.993087 | ... | ... | 4.95 | 0 | 4.95 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006278 |
| 0.993026 | ... | ... | 4.70 | 0 | 4.70 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006608 |
| 0.992966 | ... | ... | 4.45 | 0 | 4.45 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00697 |
| 0.992906 | ... | ... | 4.20 | 0 | 4.20 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007369 |
| 0.992847 | ... | ... | 3.95 | 0 | 3.95 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00781 |
| 0.992788 | ... | ... | 3.70 | 0 | 3.70 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008302 |
| 0.992729 | ... | ... | 3.45 | 0 | 3.45 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008855 |
| 0.992671 | ... | ... | 3.20 | 0 | 3.20 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.009481 |
| 0.992613 | ... | ... | 2.95 | 0 | 2.95 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.010196 |
| 0.992555 | ... | ... | 2.70 | 0 | 2.70 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.011023 |
| 0.992498 | ... | ... | 2.45 | 0 | 2.45 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.011993 |
| 0.992441 | ... | ... | 2.20 | 0 | 2.20 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.013148 |
| 0.992384 | ... | ... | 1.95 | 0 | 1.95 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.014552 |
| 0.992328 | ... | ... | 1.70 | 0 | 1.70 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.016298 |
| 0.992271 | ... | ... | 1.45 | 0 | 1.45 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.018543 |
| 0.992216 | ... | ... | 1.20 | 0 | 1.20 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.021554 |
| 0.99216 | ... | ... | 0.95 | 0 | 0.95 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.025844 |
| 0.992105 | ... | ... | 0.70 | 0 | 0.70 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.032548 |
| 0.99205 | ... | ... | 0.45 | 0 | 0.45 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.044873 |
| 0.879073 | ... | ... | 0.20 | 0.01 | 0.21 | 1825 | 0.01 | 0.01 | 0.01 | ... | ... | -0.118687 |
| 0.310391 | ... | ... | 0.04 | -0.02 | 0.02 | 1850 | 0.07 | -0.02 | 0.09 | ... | ... | -0.688426 |
| 0.094909 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.31 | 0 | 0.31 | ... | ... | -0.90249 |
| 0.040305 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.55 | 0 | 0.55 | ... | ... | -0.991832 |
| 0.031035 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.80 | 0 | 0.80 | ... | ... | -0.991778 |
| 0.025604 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.05 | 0 | 1.05 | ... | ... | -0.991724 |
| 0.021994 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.30 | 0 | 1.30 | ... | ... | -0.99167 |
| 0.019399 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.55 | 0 | 1.55 | ... | ... | -0.991617 |
| 0.017434 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.80 | 0 | 1.80 | ... | ... | -0.991564 |
| 0.015888 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.05 | 0 | 2.05 | ... | ... | -0.991511 |
| 0.014638 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.30 | 0 | 2.30 | ... | ... | -0.991459 |
| 0.013604 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.55 | 0 | 2.55 | ... | ... | -0.991406 |
| 0.012733 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.80 | 0 | 2.80 | ... | ... | -0.991354 |
| 0.011987 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.05 | 0 | 3.05 | ... | ... | -0.991302 |
| 0.011342 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.30 | 0 | 3.30 | ... | ... | -0.99125 |
| 0.010776 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.55 | 0 | 3.55 | ... | ... | -0.991199 |
| 0.010278 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.80 | 0 | 3.80 | ... | ... | -0.991147 |
| 0.009834 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.05 | 0 | 4.05 | ... | ... | -0.991096 |
| 0.009435 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.30 | 0 | 4.30 | ... | ... | -0.991045 |
| 0.009076 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.55 | 0 | 4.55 | ... | ... | -0.990994 |
| 0.00875 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.80 | 0 | 4.80 | ... | ... | -0.990944 |
| 0.008453 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.05 | 0 | 5.05 | ... | ... | -0.990893 |
| 0.008181 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.30 | 0 | 5.30 | ... | ... | -0.990843 |
| 0.00793 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.55 | 0 | 5.55 | ... | ... | -0.990793 |
| 0.0077 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.80 | 0 | 5.80 | ... | ... | -0.990743 |
| 0.007486 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.05 | 0 | 6.05 | ... | ... | -0.990693 |
| 0.007287 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.30 | 0 | 6.30 | ... | ... | -0.990643 |
| 0.007102 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.55 | 0 | 6.55 | ... | ... | -0.990594 |
| 0.006929 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.80 | 0 | 6.80 | ... | ... | -0.990545 |
| 0.006768 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.05 | 0 | 7.05 | ... | ... | -0.990496 |
| 0.006616 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.30 | 0 | 7.30 | ... | ... | -0.990447 |
| 0.006473 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.55 | 0 | 7.55 | ... | ... | -0.990398 |
| 0.006338 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.80 | 0 | 7.80 | ... | ... | -0.990349 |
| 0.006211 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.05 | 0 | 8.05 | ... | ... | -0.9903 |
| 0.006091 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.30 | 0 | 8.30 | ... | ... | -0.990252 |
| 0.005977 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.55 | 0 | 8.55 | ... | ... | -0.990204 |
| 0.005869 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.80 | 0 | 8.80 | ... | ... | -0.990155 |
| 0.005766 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.05 | 0 | 9.05 | ... | ... | -0.990107 |
| 0.005669 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.30 | 0 | 9.30 | ... | ... | -0.99006 |
| 0.005576 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.55 | 0 | 9.55 | ... | ... | -0.990012 |
| 0.005487 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.80 | 0 | 9.80 | ... | ... | -0.989964 |
| 0.005401 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.05 | 0 | 10.05 | ... | ... | -0.989917 |
| 0.00532 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.30 | 0 | 10.30 | ... | ... | -0.989869 |
| 0.005243 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.55 | 0 | 10.55 | ... | ... | -0.989822 |
| 0.005168 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.80 | 0 | 10.80 | ... | ... | -0.989775 |
| 0.005097 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.05 | 0 | 11.05 | ... | ... | -0.989728 |
| 0.005029 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.30 | 0 | 11.30 | ... | ... | -0.989681 |
| 0.004963 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.55 | 0 | 11.55 | ... | ... | -0.989634 |
| 0.004899 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.80 | 0 | 11.80 | ... | ... | -0.989588 |
| 0.004838 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.05 | 0 | 12.05 | ... | ... | -0.989541 |
| 0.004779 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.30 | 0 | 12.30 | ... | ... | -0.989495 |
| 0.004723 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.55 | 0 | 12.55 | ... | ... | -0.989449 |
| 0.004668 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.80 | 0 | 12.80 | ... | ... | -0.989402 |
| 0.004615 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.05 | 0 | 13.05 | ... | ... | -0.989356 |
| 0.004564 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.30 | 0 | 13.30 | ... | ... | -0.989311 |
| 0.004515 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.55 | 0 | 13.55 | ... | ... | -0.989265 |
| 0.004467 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.80 | 0 | 13.80 | ... | ... | -0.989219 |
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.