Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993083 | ... | ... | 12.59 | 0 | 12.59 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| 0.992926 | ... | ... | 12.34 | 0 | 12.34 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
| 0.992773 | ... | ... | 12.09 | 0 | 12.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001873 |
| 0.992623 | ... | ... | 11.84 | 0 | 11.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001953 |
| 0.992477 | ... | ... | 11.59 | 0 | 11.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| 0.992333 | ... | ... | 11.34 | 0 | 11.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002119 |
| 0.992191 | ... | ... | 11.09 | 0 | 11.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002206 |
| 0.992052 | ... | ... | 10.84 | 0 | 10.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002295 |
| 0.991916 | ... | ... | 10.59 | 0 | 10.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002387 |
| 0.991781 | ... | ... | 10.34 | 0 | 10.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| 0.991649 | ... | ... | 10.09 | 0 | 10.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00258 |
| 0.991518 | ... | ... | 9.84 | 0 | 9.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002682 |
| 0.991389 | ... | ... | 9.59 | 0 | 9.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002788 |
| 0.991262 | ... | ... | 9.34 | 0 | 9.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002898 |
| 0.991137 | ... | ... | 9.09 | 0 | 9.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
| 0.991013 | ... | ... | 8.84 | 0 | 8.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003132 |
| 0.99089 | ... | ... | 8.59 | 0 | 8.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003257 |
| 0.990769 | ... | ... | 8.34 | 0 | 8.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003387 |
| 0.990649 | ... | ... | 8.09 | 0 | 8.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003525 |
| 0.990531 | ... | ... | 7.84 | 0 | 7.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003669 |
| 0.990413 | ... | ... | 7.59 | 0 | 7.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00382 |
| 0.990297 | ... | ... | 7.34 | 0 | 7.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003981 |
| 0.990182 | ... | ... | 7.09 | 0 | 7.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00415 |
| 0.990068 | ... | ... | 6.84 | 0 | 6.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004329 |
| 0.989955 | ... | ... | 6.59 | 0 | 6.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004519 |
| 0.989843 | ... | ... | 6.34 | 0 | 6.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004722 |
| 0.989732 | ... | ... | 6.09 | 0 | 6.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004939 |
| 0.989623 | ... | ... | 5.84 | 0 | 5.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005171 |
| 0.989513 | ... | ... | 5.59 | 0 | 5.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005421 |
| 0.989405 | ... | ... | 5.34 | 0 | 5.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00569 |
| 0.989298 | ... | ... | 5.09 | 0 | 5.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005981 |
| 0.989191 | ... | ... | 4.84 | 0 | 4.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006298 |
| 0.989085 | ... | ... | 4.59 | 0 | 4.59 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006643 |
| 0.98898 | ... | ... | 4.34 | 0 | 4.34 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007023 |
| 0.988875 | ... | ... | 4.09 | 0 | 4.09 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007441 |
| 0.988772 | ... | ... | 3.84 | 0 | 3.84 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007905 |
| 0.988669 | ... | ... | 3.59 | 0 | 3.59 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.008425 |
| 0.988567 | ... | ... | 3.34 | 0 | 3.34 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00901 |
| 0.988465 | ... | ... | 3.09 | 0 | 3.09 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009674 |
| 0.988364 | ... | ... | 2.84 | 0 | 2.84 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.010439 |
| 0.988264 | ... | ... | 2.59 | 0 | 2.59 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.011326 |
| 0.988164 | ... | ... | 2.34 | 0 | 2.34 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.012374 |
| 0.988065 | ... | ... | 2.09 | 0 | 2.09 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.013631 |
| 0.987966 | ... | ... | 1.84 | 0 | 1.84 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.015174 |
| 0.987867 | ... | ... | 1.59 | 0 | 1.59 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.017119 |
| 0.987769 | ... | ... | 1.34 | 0 | 1.34 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.019662 |
| 0.987672 | ... | ... | 1.09 | 0 | 1.09 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.023152 |
| 0.987575 | ... | ... | 0.84 | 0 | 0.84 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.028303 |
| 0.987479 | ... | ... | 0.59 | 0 | 0.59 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.03684 |
| 0.909706 | ... | ... | 0.36 | -0.01 | 0.35 | 1650 | 0.01 | -0.01 | 0.02 | ... | ... | -0.085658 |
| 0.680433 | ... | ... | 0.14 | -0.01 | 0.13 | 1675 | 0.04 | -0.01 | 0.05 | ... | ... | -0.317549 |
| 0.195805 | ... | ... | 0.02 | 0 | 0.02 | 1700 | 0.18 | 0 | 0.18 | ... | ... | -0.801295 |
| 0.04933 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.41 | 0 | 0.41 | ... | ... | -0.9871 |
| 0.035578 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.66 | 0 | 0.66 | ... | ... | -0.987006 |
| 0.028409 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.91 | 0 | 0.91 | ... | ... | -0.986913 |
| 0.02393 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.16 | 0 | 1.16 | ... | ... | -0.986821 |
| 0.020834 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.41 | 0 | 1.41 | ... | ... | -0.986729 |
| 0.018554 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.66 | 0 | 1.66 | ... | ... | -0.986637 |
| 0.016796 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.91 | 0 | 1.91 | ... | ... | -0.986546 |
| 0.015395 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.16 | 0 | 2.16 | ... | ... | -0.986456 |
| 0.01425 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.41 | 0 | 2.41 | ... | ... | -0.986365 |
| 0.013293 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.66 | 0 | 2.66 | ... | ... | -0.986275 |
| 0.012483 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.986185 |
| 0.011785 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.16 | 0 | 3.16 | ... | ... | -0.986095 |
| 0.011179 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.41 | 0 | 3.41 | ... | ... | -0.986006 |
| 0.010645 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.66 | 0 | 3.66 | ... | ... | -0.985917 |
| 0.010173 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.91 | 0 | 3.91 | ... | ... | -0.985828 |
| 0.00975 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.16 | 0 | 4.16 | ... | ... | -0.98574 |
| 0.009371 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.41 | 0 | 4.41 | ... | ... | -0.985652 |
| 0.009027 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.66 | 0 | 4.66 | ... | ... | -0.985565 |
| 0.008715 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.91 | 0 | 4.91 | ... | ... | -0.985477 |
| 0.00843 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.16 | 0 | 5.16 | ... | ... | -0.98539 |
| 0.008168 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.41 | 0 | 5.41 | ... | ... | -0.985304 |
| 0.007927 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.66 | 0 | 5.66 | ... | ... | -0.985218 |
| 0.007705 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.91 | 0 | 5.91 | ... | ... | -0.985132 |
| 0.007498 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.16 | 0 | 6.16 | ... | ... | -0.985046 |
| 0.007306 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.41 | 0 | 6.41 | ... | ... | -0.984961 |
| 0.007127 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.66 | 0 | 6.66 | ... | ... | -0.984876 |
| 0.00696 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.91 | 0 | 6.91 | ... | ... | -0.984791 |
| 0.006803 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.16 | 0 | 7.16 | ... | ... | -0.984707 |
| 0.006655 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.41 | 0 | 7.41 | ... | ... | -0.984623 |
| 0.006516 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.66 | 0 | 7.66 | ... | ... | -0.984539 |
| 0.006385 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.91 | 0 | 7.91 | ... | ... | -0.984455 |
| 0.006262 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.16 | 0 | 8.16 | ... | ... | -0.984372 |
| 0.006144 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.41 | 0 | 8.41 | ... | ... | -0.984289 |
| 0.006033 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.66 | 0 | 8.66 | ... | ... | -0.984206 |
| 0.005928 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.91 | 0 | 8.91 | ... | ... | -0.984123 |
| 0.005827 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.16 | 0 | 9.16 | ... | ... | -0.984041 |
| 0.005732 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.41 | 0 | 9.41 | ... | ... | -0.983958 |
| 0.005641 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.66 | 0 | 9.66 | ... | ... | -0.983877 |
| 0.005554 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.91 | 0 | 9.91 | ... | ... | -0.983795 |
| 0.005471 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.16 | 0 | 10.16 | ... | ... | -0.983713 |
| 0.005391 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.41 | 0 | 10.41 | ... | ... | -0.983632 |
| 0.005315 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.66 | 0 | 10.66 | ... | ... | -0.983551 |
| 0.005242 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.91 | 0 | 10.91 | ... | ... | -0.98347 |
| 0.005172 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.16 | 0 | 11.16 | ... | ... | -0.98339 |
| 0.005105 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.41 | 0 | 11.41 | ... | ... | -0.98331 |
| 0.00504 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.66 | 0 | 11.66 | ... | ... | -0.983229 |
| 0.004978 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.91 | 0 | 11.91 | ... | ... | -0.98315 |
| 0.004918 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.16 | 0 | 12.16 | ... | ... | -0.98307 |
| 0.004861 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.41 | 0 | 12.41 | ... | ... | -0.982991 |
| 0.004805 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.66 | 0 | 12.66 | ... | ... | -0.982911 |
| 0.004751 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.91 | 0 | 12.91 | ... | ... | -0.982832 |
| 0.004699 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.16 | 0 | 13.16 | ... | ... | -0.982754 |
| 0.004649 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.41 | 0 | 13.41 | ... | ... | -0.982675 |
| 0.0046 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.66 | 0 | 13.66 | ... | ... | -0.982597 |
| 0.004553 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.91 | 0 | 13.91 | ... | ... | -0.982518 |
| 0.004508 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.16 | 0 | 14.16 | ... | ... | -0.98244 |
| 0.004464 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.41 | 0 | 14.41 | ... | ... | -0.982363 |
| 0.004422 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.66 | 0 | 14.66 | ... | ... | -0.982285 |
| 0.00438 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.91 | 0 | 14.91 | ... | ... | -0.982207 |
| 0.00434 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.16 | 0 | 15.16 | ... | ... | -0.98213 |
| 0.004301 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.41 | 0 | 15.41 | ... | ... | -0.982053 |
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.