Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985244 | ... | ... | 13.74 | 0 | 13.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001671 |
| 0.984967 | ... | ... | 13.49 | 0 | 13.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001735 |
| 0.984696 | ... | ... | 13.24 | 0 | 13.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| 0.98443 | ... | ... | 12.99 | 0 | 12.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
| 0.984168 | ... | ... | 12.74 | 0 | 12.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
| 0.98391 | ... | ... | 12.49 | 0 | 12.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
| 0.983657 | ... | ... | 12.24 | 0 | 12.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
| 0.983407 | ... | ... | 11.99 | 0 | 11.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00215 |
| 0.98316 | ... | ... | 11.74 | 0 | 11.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002226 |
| 0.982917 | ... | ... | 11.49 | 0 | 11.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002304 |
| 0.982677 | ... | ... | 11.24 | 0 | 11.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
| 0.98244 | ... | ... | 10.99 | 0 | 10.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002468 |
| 0.982206 | ... | ... | 10.74 | 0 | 10.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002554 |
| 0.981974 | ... | ... | 10.49 | 0 | 10.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002643 |
| 0.981745 | ... | ... | 10.24 | 0 | 10.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002736 |
| 0.981519 | ... | ... | 9.99 | 0 | 9.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002832 |
| 0.981295 | ... | ... | 9.74 | 0 | 9.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002932 |
| 0.981073 | ... | ... | 9.49 | 0 | 9.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003036 |
| 0.980854 | ... | ... | 9.24 | 0 | 9.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003145 |
| 0.980636 | ... | ... | 8.99 | 0 | 8.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003258 |
| 0.980421 | ... | ... | 8.74 | 0 | 8.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003377 |
| 0.980207 | ... | ... | 8.49 | 0 | 8.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003501 |
| 0.979996 | ... | ... | 8.24 | 0 | 8.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003631 |
| 0.979786 | ... | ... | 7.99 | 0 | 7.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003768 |
| 0.979578 | ... | ... | 7.74 | 0 | 7.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003912 |
| 0.979371 | ... | ... | 7.49 | 0 | 7.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004065 |
| 0.979167 | ... | ... | 7.24 | 0 | 7.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004225 |
| 0.978963 | ... | ... | 6.99 | 0 | 6.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004396 |
| 0.978762 | ... | ... | 6.74 | 0 | 6.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004577 |
| 0.978561 | ... | ... | 6.49 | 0 | 6.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00477 |
| 0.978363 | ... | ... | 6.24 | 0 | 6.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004975 |
| 0.978165 | ... | ... | 5.99 | 0 | 5.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005196 |
| 0.977969 | ... | ... | 5.74 | 0 | 5.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005432 |
| 0.977774 | ... | ... | 5.49 | 0 | 5.49 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005686 |
| 0.977581 | ... | ... | 5.24 | 0 | 5.24 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005961 |
| 0.977389 | ... | ... | 4.99 | 0 | 4.99 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00626 |
| 0.977198 | ... | ... | 4.74 | 0 | 4.74 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.006585 |
| 0.977008 | ... | ... | 4.49 | 0 | 4.49 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00694 |
| 0.976819 | ... | ... | 4.24 | 0 | 4.24 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007332 |
| 0.976631 | ... | ... | 3.99 | 0 | 3.99 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.007765 |
| 0.976445 | ... | ... | 3.74 | 0 | 3.74 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.008247 |
| 0.976259 | ... | ... | 3.49 | 0 | 3.49 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.008788 |
| 0.976075 | ... | ... | 3.24 | 0 | 3.24 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.009401 |
| 0.975891 | ... | ... | 2.99 | 0 | 2.99 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.010098 |
| 0.975708 | ... | ... | 2.74 | 0 | 2.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.010906 |
| 0.975527 | ... | ... | 2.49 | 0 | 2.49 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.011848 |
| 0.975346 | ... | ... | 2.24 | 0 | 2.24 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.012968 |
| 0.975167 | ... | ... | 1.99 | 0 | 1.99 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.014325 |
| 0.974988 | ... | ... | 1.74 | 0 | 1.74 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.016006 |
| 0.974811 | ... | ... | 1.49 | 0 | 1.49 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.018154 |
| 0.974634 | ... | ... | 1.24 | 0 | 1.24 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.021012 |
| 0.974458 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.025041 |
| 0.935183 | ... | ... | 0.75 | 0 | 0.75 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.050813 |
| 0.859633 | ... | ... | 0.52 | 0 | 0.52 | 1850 | 0.03 | 0 | 0.03 | ... | ... | -0.131486 |
| 0.707999 | ... | ... | 0.33 | -0.01 | 0.32 | 1875 | 0.08 | -0.01 | 0.09 | ... | ... | -0.286714 |
| 0.494284 | ... | ... | 0.18 | 0 | 0.18 | 1900 | 0.19 | 0 | 0.19 | ... | ... | -0.501615 |
| 0.309613 | ... | ... | 0.10 | 0 | 0.10 | 1925 | 0.36 | 0 | 0.36 | ... | ... | -0.685208 |
| 0.175811 | ... | ... | 0.05 | 0 | 0.05 | 1950 | 0.56 | 0 | 0.56 | ... | ... | -0.816399 |
| 0.083009 | ... | ... | 0.02 | 0 | 0.02 | 1975 | 0.78 | 0 | 0.78 | ... | ... | -0.904948 |
| 0.043368 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.02 | 0 | 1.02 | ... | ... | -0.940756 |
| 0.022447 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.26 | 0 | 1.26 | ... | ... | -0.972907 |
| 0.019724 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.51 | 0 | 1.51 | ... | ... | -0.972738 |
| 0.017676 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.76 | 0 | 1.76 | ... | ... | -0.97257 |
| 0.016075 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.01 | 0 | 2.01 | ... | ... | -0.972402 |
| 0.014785 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.26 | 0 | 2.26 | ... | ... | -0.972235 |
| 0.01372 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.51 | 0 | 2.51 | ... | ... | -0.972069 |
| 0.012826 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.76 | 0 | 2.76 | ... | ... | -0.971904 |
| 0.012062 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.01 | 0 | 3.01 | ... | ... | -0.971739 |
| 0.011403 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.26 | 0 | 3.26 | ... | ... | -0.971574 |
| 0.010826 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.51 | 0 | 3.51 | ... | ... | -0.971411 |
| 0.010318 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.76 | 0 | 3.76 | ... | ... | -0.971248 |
| 0.009866 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.01 | 0 | 4.01 | ... | ... | -0.971086 |
| 0.00946 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.26 | 0 | 4.26 | ... | ... | -0.970924 |
| 0.009096 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.51 | 0 | 4.51 | ... | ... | -0.970763 |
| 0.008765 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.76 | 0 | 4.76 | ... | ... | -0.970602 |
| 0.008463 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.01 | 0 | 5.01 | ... | ... | -0.970442 |
| 0.008188 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.26 | 0 | 5.26 | ... | ... | -0.970282 |
| 0.007934 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.51 | 0 | 5.51 | ... | ... | -0.970123 |
| 0.0077 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.76 | 0 | 5.76 | ... | ... | -0.969964 |
| 0.007484 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.01 | 0 | 6.01 | ... | ... | -0.969806 |
| 0.007283 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.26 | 0 | 6.26 | ... | ... | -0.969648 |
| 0.007096 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.51 | 0 | 6.51 | ... | ... | -0.969491 |
| 0.006921 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.76 | 0 | 6.76 | ... | ... | -0.969335 |
| 0.006758 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.01 | 0 | 7.01 | ... | ... | -0.969178 |
| 0.006605 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.26 | 0 | 7.26 | ... | ... | -0.969023 |
| 0.00646 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.51 | 0 | 7.51 | ... | ... | -0.968867 |
| 0.006324 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.76 | 0 | 7.76 | ... | ... | -0.968713 |
| 0.006196 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.01 | 0 | 8.01 | ... | ... | -0.968558 |
| 0.006075 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.26 | 0 | 8.26 | ... | ... | -0.968404 |
| 0.00596 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.51 | 0 | 8.51 | ... | ... | -0.968251 |
| 0.005851 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.76 | 0 | 8.76 | ... | ... | -0.968098 |
| 0.005747 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.01 | 0 | 9.01 | ... | ... | -0.967946 |
| 0.005649 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.26 | 0 | 9.26 | ... | ... | -0.967794 |
| 0.005555 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.51 | 0 | 9.51 | ... | ... | -0.967642 |
| 0.005466 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.76 | 0 | 9.76 | ... | ... | -0.967491 |
| 0.00538 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.01 | 0 | 10.01 | ... | ... | -0.96734 |
| 0.005298 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.26 | 0 | 10.26 | ... | ... | -0.967189 |
| 0.00522 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.51 | 0 | 10.51 | ... | ... | -0.967039 |
| 0.005145 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.76 | 0 | 10.76 | ... | ... | -0.96689 |
| 0.005074 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.01 | 0 | 11.01 | ... | ... | -0.96674 |
| 0.005005 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.26 | 0 | 11.26 | ... | ... | -0.966592 |
| 0.004938 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.51 | 0 | 11.51 | ... | ... | -0.966443 |
| 0.004874 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.76 | 0 | 11.76 | ... | ... | -0.966295 |
| 0.004813 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.01 | 0 | 12.01 | ... | ... | -0.966147 |
| 0.004754 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.26 | 0 | 12.26 | ... | ... | -0.966 |
| 0.004697 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.51 | 0 | 12.51 | ... | ... | -0.965853 |
| 0.004642 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.76 | 0 | 12.76 | ... | ... | -0.965706 |
| 0.004589 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.01 | 0 | 13.01 | ... | ... | -0.96556 |
| 0.004538 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.26 | 0 | 13.26 | ... | ... | -0.965414 |
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.