Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985576 | ... | ... | 13.74 | 0 | 13.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001671 |
| 0.985306 | ... | ... | 13.49 | 0 | 13.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001735 |
| 0.985041 | ... | ... | 13.24 | 0 | 13.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| 0.98478 | ... | ... | 12.99 | 0 | 12.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
| 0.984524 | ... | ... | 12.74 | 0 | 12.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
| 0.984272 | ... | ... | 12.49 | 0 | 12.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
| 0.984024 | ... | ... | 12.24 | 0 | 12.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
| 0.98378 | ... | ... | 11.99 | 0 | 11.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00215 |
| 0.983539 | ... | ... | 11.74 | 0 | 11.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002226 |
| 0.983301 | ... | ... | 11.49 | 0 | 11.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002304 |
| 0.983067 | ... | ... | 11.24 | 0 | 11.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
| 0.982835 | ... | ... | 10.99 | 0 | 10.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002468 |
| 0.982606 | ... | ... | 10.74 | 0 | 10.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002554 |
| 0.98238 | ... | ... | 10.49 | 0 | 10.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002644 |
| 0.982156 | ... | ... | 10.24 | 0 | 10.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002736 |
| 0.981935 | ... | ... | 9.99 | 0 | 9.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002832 |
| 0.981716 | ... | ... | 9.74 | 0 | 9.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002932 |
| 0.981499 | ... | ... | 9.49 | 0 | 9.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003036 |
| 0.981285 | ... | ... | 9.24 | 0 | 9.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003145 |
| 0.981072 | ... | ... | 8.99 | 0 | 8.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003258 |
| 0.980861 | ... | ... | 8.74 | 0 | 8.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003377 |
| 0.980653 | ... | ... | 8.49 | 0 | 8.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003501 |
| 0.980446 | ... | ... | 8.24 | 0 | 8.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003631 |
| 0.980241 | ... | ... | 7.99 | 0 | 7.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003768 |
| 0.980037 | ... | ... | 7.74 | 0 | 7.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003913 |
| 0.979836 | ... | ... | 7.49 | 0 | 7.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004065 |
| 0.979635 | ... | ... | 7.24 | 0 | 7.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004226 |
| 0.979437 | ... | ... | 6.99 | 0 | 6.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004396 |
| 0.97924 | ... | ... | 6.74 | 0 | 6.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004577 |
| 0.979044 | ... | ... | 6.49 | 0 | 6.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00477 |
| 0.97885 | ... | ... | 6.24 | 0 | 6.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004975 |
| 0.978657 | ... | ... | 5.99 | 0 | 5.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005196 |
| 0.978465 | ... | ... | 5.74 | 0 | 5.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005432 |
| 0.978274 | ... | ... | 5.49 | 0 | 5.49 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005686 |
| 0.978085 | ... | ... | 5.24 | 0 | 5.24 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005961 |
| 0.977897 | ... | ... | 4.99 | 0 | 4.99 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00626 |
| 0.977711 | ... | ... | 4.74 | 0 | 4.74 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.006585 |
| 0.977525 | ... | ... | 4.49 | 0 | 4.49 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.006941 |
| 0.977341 | ... | ... | 4.24 | 0 | 4.24 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007332 |
| 0.977157 | ... | ... | 3.99 | 0 | 3.99 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.007765 |
| 0.976975 | ... | ... | 3.74 | 0 | 3.74 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.008248 |
| 0.976794 | ... | ... | 3.49 | 0 | 3.49 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.008788 |
| 0.976613 | ... | ... | 3.24 | 0 | 3.24 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.009401 |
| 0.976434 | ... | ... | 2.99 | 0 | 2.99 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.010099 |
| 0.976255 | ... | ... | 2.74 | 0 | 2.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.010906 |
| 0.976078 | ... | ... | 2.49 | 0 | 2.49 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.011848 |
| 0.975901 | ... | ... | 2.24 | 0 | 2.24 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.012969 |
| 0.975726 | ... | ... | 1.99 | 0 | 1.99 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.014325 |
| 0.975551 | ... | ... | 1.74 | 0 | 1.74 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.016006 |
| 0.975378 | ... | ... | 1.49 | 0 | 1.49 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.018154 |
| 0.975205 | ... | ... | 1.24 | 0 | 1.24 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.021013 |
| 0.975032 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.025041 |
| 0.935565 | ... | ... | 0.75 | 0 | 0.75 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.050815 |
| 0.859877 | ... | ... | 0.52 | 0 | 0.52 | 1850 | 0.03 | 0 | 0.03 | ... | ... | -0.131493 |
| 0.708128 | ... | ... | 0.33 | -0.01 | 0.32 | 1875 | 0.08 | -0.01 | 0.09 | ... | ... | -0.286737 |
| 0.49434 | ... | ... | 0.18 | 0 | 0.18 | 1900 | 0.19 | 0 | 0.19 | ... | ... | -0.501676 |
| 0.309637 | ... | ... | 0.10 | 0 | 0.10 | 1925 | 0.36 | 0 | 0.36 | ... | ... | -0.685331 |
| 0.175821 | ... | ... | 0.05 | 0 | 0.05 | 1950 | 0.56 | 0 | 0.56 | ... | ... | -0.81661 |
| 0.083013 | ... | ... | 0.02 | 0 | 0.02 | 1975 | 0.78 | 0 | 0.78 | ... | ... | -0.90528 |
| 0.043369 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.02 | 0 | 1.02 | ... | ... | -0.941186 |
| 0.022447 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.26 | 0 | 1.26 | ... | ... | -0.973517 |
| 0.019725 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.51 | 0 | 1.51 | ... | ... | -0.973352 |
| 0.017677 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.76 | 0 | 1.76 | ... | ... | -0.973187 |
| 0.016075 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.01 | 0 | 2.01 | ... | ... | -0.973023 |
| 0.014785 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.26 | 0 | 2.26 | ... | ... | -0.97286 |
| 0.01372 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.51 | 0 | 2.51 | ... | ... | -0.972697 |
| 0.012827 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.76 | 0 | 2.76 | ... | ... | -0.972536 |
| 0.012063 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.01 | 0 | 3.01 | ... | ... | -0.972375 |
| 0.011404 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.26 | 0 | 3.26 | ... | ... | -0.972214 |
| 0.010826 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.51 | 0 | 3.51 | ... | ... | -0.972055 |
| 0.010318 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.76 | 0 | 3.76 | ... | ... | -0.971895 |
| 0.009866 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.01 | 0 | 4.01 | ... | ... | -0.971736 |
| 0.009461 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.26 | 0 | 4.26 | ... | ... | -0.971578 |
| 0.009096 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.51 | 0 | 4.51 | ... | ... | -0.971421 |
| 0.008765 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.76 | 0 | 4.76 | ... | ... | -0.971264 |
| 0.008464 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.01 | 0 | 5.01 | ... | ... | -0.971107 |
| 0.008188 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.26 | 0 | 5.26 | ... | ... | -0.970951 |
| 0.007934 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.51 | 0 | 5.51 | ... | ... | -0.970795 |
| 0.0077 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.76 | 0 | 5.76 | ... | ... | -0.97064 |
| 0.007484 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.01 | 0 | 6.01 | ... | ... | -0.970486 |
| 0.007283 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.26 | 0 | 6.26 | ... | ... | -0.970332 |
| 0.007096 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.51 | 0 | 6.51 | ... | ... | -0.970178 |
| 0.006921 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.76 | 0 | 6.76 | ... | ... | -0.970025 |
| 0.006758 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.01 | 0 | 7.01 | ... | ... | -0.969872 |
| 0.006605 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.26 | 0 | 7.26 | ... | ... | -0.96972 |
| 0.00646 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.51 | 0 | 7.51 | ... | ... | -0.969568 |
| 0.006324 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.76 | 0 | 7.76 | ... | ... | -0.969417 |
| 0.006196 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.01 | 0 | 8.01 | ... | ... | -0.969266 |
| 0.006075 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.26 | 0 | 8.26 | ... | ... | -0.969116 |
| 0.00596 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.51 | 0 | 8.51 | ... | ... | -0.968966 |
| 0.005851 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.76 | 0 | 8.76 | ... | ... | -0.968816 |
| 0.005748 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.01 | 0 | 9.01 | ... | ... | -0.968667 |
| 0.005649 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.26 | 0 | 9.26 | ... | ... | -0.968518 |
| 0.005555 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.51 | 0 | 9.51 | ... | ... | -0.96837 |
| 0.005466 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.76 | 0 | 9.76 | ... | ... | -0.968222 |
| 0.00538 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.01 | 0 | 10.01 | ... | ... | -0.968075 |
| 0.005298 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.26 | 0 | 10.26 | ... | ... | -0.967928 |
| 0.00522 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.51 | 0 | 10.51 | ... | ... | -0.967781 |
| 0.005145 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.76 | 0 | 10.76 | ... | ... | -0.967635 |
| 0.005074 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.01 | 0 | 11.01 | ... | ... | -0.967489 |
| 0.005005 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.26 | 0 | 11.26 | ... | ... | -0.967343 |
| 0.004938 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.51 | 0 | 11.51 | ... | ... | -0.967198 |
| 0.004875 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.76 | 0 | 11.76 | ... | ... | -0.967053 |
| 0.004813 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.01 | 0 | 12.01 | ... | ... | -0.966909 |
| 0.004754 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.26 | 0 | 12.26 | ... | ... | -0.966765 |
| 0.004697 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.51 | 0 | 12.51 | ... | ... | -0.966621 |
| 0.004642 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.76 | 0 | 12.76 | ... | ... | -0.966478 |
| 0.004589 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.01 | 0 | 13.01 | ... | ... | -0.966335 |
| 0.004538 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.26 | 0 | 13.26 | ... | ... | -0.966192 |
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.