Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979815 | ... | ... | 13.91 | 0 | 13.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| 0.979437 | ... | ... | 13.66 | 0 | 13.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001709 |
| 0.979067 | ... | ... | 13.41 | 0 | 13.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001773 |
| 0.978703 | ... | ... | 13.16 | 0 | 13.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001838 |
| 0.978345 | ... | ... | 12.91 | 0 | 12.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
| 0.977993 | ... | ... | 12.66 | 0 | 12.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| 0.977647 | ... | ... | 12.41 | 0 | 12.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002043 |
| 0.977305 | ... | ... | 12.16 | 0 | 12.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002115 |
| 0.976969 | ... | ... | 11.91 | 0 | 11.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002189 |
| 0.976637 | ... | ... | 11.66 | 0 | 11.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002266 |
| 0.976309 | ... | ... | 11.41 | 0 | 11.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002344 |
| 0.975985 | ... | ... | 11.16 | 0 | 11.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002426 |
| 0.975665 | ... | ... | 10.91 | 0 | 10.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
| 0.975349 | ... | ... | 10.66 | 0 | 10.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002596 |
| 0.975037 | ... | ... | 10.41 | 0 | 10.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002686 |
| 0.974728 | ... | ... | 10.16 | 0 | 10.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00278 |
| 0.974422 | ... | ... | 9.91 | 0 | 9.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002877 |
| 0.974119 | ... | ... | 9.66 | 0 | 9.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002978 |
| 0.973819 | ... | ... | 9.41 | 0 | 9.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003083 |
| 0.973523 | ... | ... | 9.16 | 0 | 9.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003193 |
| 0.973228 | ... | ... | 8.91 | 0 | 8.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003308 |
| 0.972937 | ... | ... | 8.66 | 0 | 8.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003428 |
| 0.972648 | ... | ... | 8.41 | 0 | 8.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003554 |
| 0.972362 | ... | ... | 8.16 | 0 | 8.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003686 |
| 0.972077 | ... | ... | 7.91 | 0 | 7.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003825 |
| 0.971796 | ... | ... | 7.66 | 0 | 7.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003971 |
| 0.971516 | ... | ... | 7.41 | 0 | 7.41 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004126 |
| 0.971239 | ... | ... | 7.16 | 0 | 7.16 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00429 |
| 0.970963 | ... | ... | 6.91 | 0 | 6.91 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004463 |
| 0.97069 | ... | ... | 6.66 | 0 | 6.66 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004648 |
| 0.970419 | ... | ... | 6.41 | 0 | 6.41 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004844 |
| 0.970149 | ... | ... | 6.16 | 0 | 6.16 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005054 |
| 0.969882 | ... | ... | 5.91 | 0 | 5.91 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005279 |
| 0.969616 | ... | ... | 5.66 | 0 | 5.66 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00552 |
| 0.969352 | ... | ... | 5.41 | 0 | 5.41 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005781 |
| 0.969089 | ... | ... | 5.16 | 0 | 5.16 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.006063 |
| 0.968828 | ... | ... | 4.91 | 0 | 4.91 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.006369 |
| 0.968569 | ... | ... | 4.66 | 0 | 4.66 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.006703 |
| 0.968311 | ... | ... | 4.41 | 0 | 4.41 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007069 |
| 0.968055 | ... | ... | 4.16 | 0 | 4.16 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.007473 |
| 0.967801 | ... | ... | 3.91 | 0 | 3.91 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00792 |
| 0.967548 | ... | ... | 3.66 | 0 | 3.66 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00842 |
| 0.967296 | ... | ... | 3.41 | 0 | 3.41 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.008982 |
| 0.967046 | ... | ... | 3.16 | 0 | 3.16 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.009619 |
| 0.966797 | ... | ... | 2.91 | 0 | 2.91 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.010349 |
| 0.966549 | ... | ... | 2.66 | 0 | 2.66 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.011194 |
| 0.966302 | ... | ... | 2.41 | 0 | 2.41 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.012189 |
| 0.966057 | ... | ... | 2.16 | 0 | 2.16 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.013376 |
| 0.965813 | ... | ... | 1.91 | 0 | 1.91 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.024922 |
| 0.948042 | ... | ... | 1.67 | 0 | 1.67 | 1750 | 0.01 | -0.01 | 0.02 | ... | ... | -0.027849 |
| 0.928714 | ... | ... | 1.43 | 0 | 1.43 | 1775 | 0.03 | 0 | 0.03 | ... | ... | -0.067072 |
| 0.892676 | ... | ... | 1.20 | 0 | 1.20 | 1800 | 0.05 | 0 | 0.05 | ... | ... | -0.104753 |
| 0.841667 | ... | ... | 0.98 | 0 | 0.98 | 1825 | 0.08 | 0 | 0.08 | ... | ... | -0.156684 |
| 0.768214 | ... | ... | 0.78 | 0 | 0.78 | 1850 | 0.12 | 0 | 0.12 | ... | ... | -0.222519 |
| 0.683302 | ... | ... | 0.59 | 0 | 0.59 | 1875 | 0.18 | -0.01 | 0.19 | ... | ... | -0.309281 |
| 0.578345 | ... | ... | 0.43 | 0 | 0.43 | 1900 | 0.27 | -0.01 | 0.28 | ... | ... | -0.41532 |
| 0.464626 | ... | ... | 0.31 | -0.01 | 0.30 | 1925 | 0.39 | -0.01 | 0.40 | ... | ... | -0.529141 |
| 0.353181 | ... | ... | 0.21 | -0.01 | 0.20 | 1950 | 0.54 | -0.01 | 0.55 | ... | ... | -0.639659 |
| 0.263702 | ... | ... | 0.14 | 0 | 0.14 | 1975 | 0.72 | 0 | 0.72 | ... | ... | -0.735052 |
| 0.186088 | ... | ... | 0.09 | 0 | 0.09 | 2000 | 0.92 | -0.01 | 0.93 | ... | ... | -0.812872 |
| 0.131212 | ... | ... | 0.06 | 0 | 0.06 | 2025 | 1.14 | 0 | 1.14 | ... | ... | -0.866836 |
| 0.091551 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 1.37 | 0 | 1.37 | ... | ... | -0.904852 |
| 0.052114 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 1.60 | -0.01 | 1.61 | ... | ... | -0.942127 |
| 0.028819 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.85 | 0 | 1.85 | ... | ... | -0.944246 |
| 0.026414 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.09 | 0 | 2.09 | ... | ... | -0.962056 |
| 0.014408 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.34 | 0 | 2.34 | ... | ... | -0.96183 |
| 0.013403 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.59 | 0 | 2.59 | ... | ... | -0.961604 |
| 0.012556 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.84 | 0 | 2.84 | ... | ... | -0.961379 |
| 0.011827 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.09 | 0 | 3.09 | ... | ... | -0.961155 |
| 0.011197 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.34 | 0 | 3.34 | ... | ... | -0.960932 |
| 0.010643 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.59 | 0 | 3.59 | ... | ... | -0.960709 |
| 0.010155 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.84 | 0 | 3.84 | ... | ... | -0.960488 |
| 0.009718 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.09 | 0 | 4.09 | ... | ... | -0.960267 |
| 0.009327 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.34 | 0 | 4.34 | ... | ... | -0.960046 |
| 0.008974 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.59 | 0 | 4.59 | ... | ... | -0.959827 |
| 0.008653 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.84 | 0 | 4.84 | ... | ... | -0.959608 |
| 0.00836 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.09 | 0 | 5.09 | ... | ... | -0.959391 |
| 0.008092 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.34 | 0 | 5.34 | ... | ... | -0.959173 |
| 0.007845 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.59 | 0 | 5.59 | ... | ... | -0.958957 |
| 0.007617 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.84 | 0 | 5.84 | ... | ... | -0.958741 |
| 0.007406 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.09 | 0 | 6.09 | ... | ... | -0.958526 |
| 0.00721 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.34 | 0 | 6.34 | ... | ... | -0.958312 |
| 0.007026 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.59 | 0 | 6.59 | ... | ... | -0.958098 |
| 0.006856 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.84 | 0 | 6.84 | ... | ... | -0.957885 |
| 0.006696 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.09 | 0 | 7.09 | ... | ... | -0.957672 |
| 0.006546 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.34 | 0 | 7.34 | ... | ... | -0.957461 |
| 0.006404 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.59 | 0 | 7.59 | ... | ... | -0.95725 |
| 0.00627 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.84 | 0 | 7.84 | ... | ... | -0.957039 |
| 0.006144 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.09 | 0 | 8.09 | ... | ... | -0.956829 |
| 0.006026 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.34 | 0 | 8.34 | ... | ... | -0.95662 |
| 0.005913 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.59 | 0 | 8.59 | ... | ... | -0.956411 |
| 0.005806 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.84 | 0 | 8.84 | ... | ... | -0.956203 |
| 0.005704 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.09 | 0 | 9.09 | ... | ... | -0.955995 |
| 0.005607 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.34 | 0 | 9.34 | ... | ... | -0.955788 |
| 0.005515 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.59 | 0 | 9.59 | ... | ... | -0.955582 |
| 0.005426 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.84 | 0 | 9.84 | ... | ... | -0.955376 |
| 0.005342 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.09 | 0 | 10.09 | ... | ... | -0.955171 |
| 0.005261 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.34 | 0 | 10.34 | ... | ... | -0.954966 |
| 0.005184 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.59 | 0 | 10.59 | ... | ... | -0.954762 |
| 0.00511 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.84 | 0 | 10.84 | ... | ... | -0.954558 |
| 0.00504 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.09 | 0 | 11.09 | ... | ... | -0.954355 |
| 0.004972 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.34 | 0 | 11.34 | ... | ... | -0.954152 |
| 0.004906 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.59 | 0 | 11.59 | ... | ... | -0.95395 |
| 0.004843 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.84 | 0 | 11.84 | ... | ... | -0.953749 |
| 0.004782 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.09 | 0 | 12.09 | ... | ... | -0.953547 |
| 0.004724 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.34 | 0 | 12.34 | ... | ... | -0.953347 |
| 0.004668 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.59 | 0 | 12.59 | ... | ... | -0.953147 |
| 0.004613 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.84 | 0 | 12.84 | ... | ... | -0.952947 |
| 0.004561 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.09 | 0 | 13.09 | ... | ... | -0.952748 |
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.