Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.973451 | ... | ... | 14.24 | 0 | 14.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
| 0.972955 | ... | ... | 13.99 | 0 | 13.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
| 0.972469 | ... | ... | 13.74 | 0 | 13.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001723 |
| 0.971992 | ... | ... | 13.49 | 0 | 13.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001786 |
| 0.971523 | ... | ... | 13.24 | 0 | 13.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00185 |
| 0.971061 | ... | ... | 12.99 | 0 | 12.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
| 0.970607 | ... | ... | 12.74 | 0 | 12.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
| 0.970159 | ... | ... | 12.49 | 0 | 12.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
| 0.969718 | ... | ... | 12.24 | 0 | 12.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002122 |
| 0.969283 | ... | ... | 11.99 | 0 | 11.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002195 |
| 0.968853 | ... | ... | 11.74 | 0 | 11.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| 0.968429 | ... | ... | 11.49 | 0 | 11.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002347 |
| 0.968009 | ... | ... | 11.24 | 0 | 11.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002427 |
| 0.967595 | ... | ... | 10.99 | 0 | 10.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
| 0.967186 | ... | ... | 10.74 | 0 | 10.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002595 |
| 0.966781 | ... | ... | 10.49 | 0 | 10.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002684 |
| 0.96638 | ... | ... | 10.24 | 0 | 10.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002775 |
| 0.965983 | ... | ... | 9.99 | 0 | 9.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002871 |
| 0.96559 | ... | ... | 9.74 | 0 | 9.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00297 |
| 0.965201 | ... | ... | 9.49 | 0 | 9.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003074 |
| 0.964816 | ... | ... | 9.24 | 0 | 9.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003182 |
| 0.964434 | ... | ... | 8.99 | 0 | 8.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003294 |
| 0.964055 | ... | ... | 8.74 | 0 | 8.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003412 |
| 0.96368 | ... | ... | 8.49 | 0 | 8.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003536 |
| 0.963308 | ... | ... | 8.24 | 0 | 8.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003665 |
| 0.962939 | ... | ... | 7.99 | 0 | 7.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003802 |
| 0.962572 | ... | ... | 7.74 | 0 | 7.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003945 |
| 0.962209 | ... | ... | 7.49 | 0 | 7.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004097 |
| 0.961848 | ... | ... | 7.24 | 0 | 7.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004257 |
| 0.96149 | ... | ... | 6.99 | 0 | 6.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004427 |
| 0.961135 | ... | ... | 6.74 | 0 | 6.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004608 |
| 0.960782 | ... | ... | 6.49 | 0 | 6.49 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.0048 |
| 0.960431 | ... | ... | 6.24 | 0 | 6.24 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005004 |
| 0.960083 | ... | ... | 5.99 | 0 | 5.99 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005224 |
| 0.959737 | ... | ... | 5.74 | 0 | 5.74 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005459 |
| 0.959393 | ... | ... | 5.49 | 0 | 5.49 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005713 |
| 0.959052 | ... | ... | 5.24 | 0 | 5.24 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005987 |
| 0.958712 | ... | ... | 4.99 | 0 | 4.99 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.006285 |
| 0.958375 | ... | ... | 4.74 | 0 | 4.74 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.006609 |
| 0.95804 | ... | ... | 4.49 | 0 | 4.49 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006964 |
| 0.957706 | ... | ... | 4.24 | 0 | 4.24 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.007355 |
| 0.957375 | ... | ... | 3.99 | 0 | 3.99 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.007787 |
| 0.957045 | ... | ... | 3.74 | 0 | 3.74 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.008268 |
| 0.956717 | ... | ... | 3.49 | 0 | 3.49 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.008808 |
| 0.956391 | ... | ... | 3.24 | 0 | 3.24 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.009419 |
| 0.956066 | ... | ... | 2.99 | 0 | 2.99 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.010115 |
| 0.955743 | ... | ... | 2.74 | 0 | 2.74 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.010921 |
| 0.955422 | ... | ... | 2.49 | 0 | 2.49 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.011861 |
| 0.955103 | ... | ... | 2.24 | 0 | 2.24 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.021921 |
| 0.941578 | ... | ... | 2 | 0 | 2 | 1750 | 0.02 | 0 | 0.02 | ... | ... | -0.039657 |
| 0.926707 | ... | ... | 1.76 | 0 | 1.76 | 1775 | 0.03 | 0 | 0.03 | ... | ... | -0.057752 |
| 0.898659 | ... | ... | 1.53 | 0 | 1.53 | 1800 | 0.05 | 0 | 0.05 | ... | ... | -0.089035 |
| 0.859064 | ... | ... | 1.31 | 0 | 1.31 | 1825 | 0.08 | 0 | 0.08 | ... | ... | -0.13117 |
| 0.809269 | ... | ... | 1.10 | 0 | 1.10 | 1850 | 0.12 | 0 | 0.12 | ... | ... | -0.182733 |
| 0.744312 | ... | ... | 0.91 | 0 | 0.91 | 1875 | 0.18 | 0.01 | 0.17 | ... | ... | -0.248618 |
| 0.669167 | ... | ... | 0.73 | 0.01 | 0.74 | 1900 | 0.25 | 0.01 | 0.24 | ... | ... | -0.320479 |
| 0.587938 | ... | ... | 0.57 | 0.02 | 0.59 | 1925 | 0.35 | 0.02 | 0.33 | ... | ... | -0.402868 |
| 0.504127 | ... | ... | 0.43 | 0.03 | 0.46 | 1950 | 0.47 | 0.03 | 0.44 | ... | ... | -0.486997 |
| 0.418839 | ... | ... | 0.32 | 0.02 | 0.34 | 1975 | 0.60 | 0.02 | 0.58 | ... | ... | -0.571779 |
| 0.337982 | ... | ... | 0.23 | 0.02 | 0.25 | 2000 | 0.75 | 0.01 | 0.74 | ... | ... | -0.65541 |
| 0.258987 | ... | ... | 0.17 | 0 | 0.17 | 2025 | 0.93 | 0.01 | 0.92 | ... | ... | -0.728005 |
| 0.196805 | ... | ... | 0.12 | 0 | 0.12 | 2050 | 1.12 | 0 | 1.12 | ... | ... | -0.795159 |
| 0.142855 | ... | ... | 0.09 | -0.01 | 0.08 | 2075 | 1.34 | 0 | 1.34 | ... | ... | -0.837548 |
| 0.109628 | ... | ... | 0.07 | -0.01 | 0.06 | 2100 | 1.56 | -0.01 | 1.57 | ... | ... | -0.877798 |
| 0.089769 | ... | ... | 0.05 | 0 | 0.05 | 2125 | 1.80 | 0 | 1.80 | ... | ... | -0.895134 |
| 0.071842 | ... | ... | 0.04 | 0 | 0.04 | 2150 | 2.04 | 0 | 2.04 | ... | ... | -0.910362 |
| 0.05507 | ... | ... | 0.03 | 0 | 0.03 | 2175 | 2.27 | -0.01 | 2.28 | ... | ... | -0.935988 |
| 0.038731 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 2.52 | 0 | 2.52 | ... | ... | -0.936864 |
| 0.021803 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.76 | 0 | 2.76 | ... | ... | -0.949004 |
| 0.020553 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.01 | 0 | 3.01 | ... | ... | -0.948712 |
| 0.011367 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.26 | 0 | 3.26 | ... | ... | -0.94842 |
| 0.01079 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.51 | 0 | 3.51 | ... | ... | -0.94813 |
| 0.010282 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.76 | 0 | 3.76 | ... | ... | -0.947841 |
| 0.009831 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.01 | 0 | 4.01 | ... | ... | -0.947553 |
| 0.009425 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.26 | 0 | 4.26 | ... | ... | -0.947266 |
| 0.009061 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.51 | 0 | 4.51 | ... | ... | -0.94698 |
| 0.00873 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.76 | 0 | 4.76 | ... | ... | -0.946694 |
| 0.008429 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.01 | 0 | 5.01 | ... | ... | -0.94641 |
| 0.008153 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.26 | 0 | 5.26 | ... | ... | -0.946127 |
| 0.0079 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.51 | 0 | 5.51 | ... | ... | -0.945844 |
| 0.007666 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.76 | 0 | 5.76 | ... | ... | -0.945563 |
| 0.00745 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.01 | 0 | 6.01 | ... | ... | -0.945282 |
| 0.00725 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.26 | 0 | 6.26 | ... | ... | -0.945002 |
| 0.007062 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.51 | 0 | 6.51 | ... | ... | -0.944723 |
| 0.006888 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.76 | 0 | 6.76 | ... | ... | -0.944445 |
| 0.006725 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.01 | 0 | 7.01 | ... | ... | -0.944168 |
| 0.006572 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.26 | 0 | 7.26 | ... | ... | -0.943891 |
| 0.006427 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.51 | 0 | 7.51 | ... | ... | -0.943616 |
| 0.006291 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.76 | 0 | 7.76 | ... | ... | -0.943341 |
| 0.006163 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.01 | 0 | 8.01 | ... | ... | -0.943067 |
| 0.006042 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.26 | 0 | 8.26 | ... | ... | -0.942794 |
| 0.005927 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.51 | 0 | 8.51 | ... | ... | -0.942522 |
| 0.005818 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.76 | 0 | 8.76 | ... | ... | -0.94225 |
| 0.005715 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.01 | 0 | 9.01 | ... | ... | -0.941979 |
| 0.005616 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.26 | 0 | 9.26 | ... | ... | -0.941709 |
| 0.005523 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.51 | 0 | 9.51 | ... | ... | -0.941439 |
| 0.005433 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.76 | 0 | 9.76 | ... | ... | -0.941171 |
| 0.005348 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.01 | 0 | 10.01 | ... | ... | -0.940903 |
| 0.005266 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.26 | 0 | 10.26 | ... | ... | -0.940636 |
| 0.005188 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.51 | 0 | 10.51 | ... | ... | -0.940369 |
| 0.005113 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.76 | 0 | 10.76 | ... | ... | -0.940103 |
| 0.005041 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.01 | 0 | 11.01 | ... | ... | -0.939838 |
| 0.004973 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.26 | 0 | 11.26 | ... | ... | -0.939573 |
| 0.004906 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.51 | 0 | 11.51 | ... | ... | -0.939309 |
| 0.004842 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.76 | 0 | 11.76 | ... | ... | -0.939046 |
| 0.004781 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.01 | 0 | 12.01 | ... | ... | -0.938784 |
| 0.004722 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.26 | 0 | 12.26 | ... | ... | -0.938522 |
| 0.004665 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.51 | 0 | 12.51 | ... | ... | -0.93826 |
| 0.00461 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.76 | 0 | 12.76 | ... | ... | -0.938 |
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.