Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957241 | ... | ... | 13.68 | 0 | 13.68 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| 0.955418 | ... | ... | 13.43 | 0 | 13.43 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
| 0.953692 | ... | ... | 13.18 | 0 | 13.18 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| 0.952047 | ... | ... | 12.93 | 0 | 12.93 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
| 0.950471 | ... | ... | 12.68 | 0 | 12.68 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001491 |
| 0.948955 | ... | ... | 12.43 | 0 | 12.43 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001573 |
| 0.94749 | ... | ... | 12.18 | 0 | 12.18 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001656 |
| 0.946072 | ... | ... | 11.93 | 0 | 11.93 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
| 0.944694 | ... | ... | 11.68 | 0 | 11.68 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001826 |
| 0.943353 | ... | ... | 11.43 | 0 | 11.43 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
| 0.942046 | ... | ... | 11.18 | 0 | 11.18 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| 0.940769 | ... | ... | 10.93 | 0 | 10.93 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002094 |
| 0.939519 | ... | ... | 10.68 | 0 | 10.68 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002188 |
| 0.938295 | ... | ... | 10.43 | 0 | 10.43 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002285 |
| 0.937095 | ... | ... | 10.18 | 0 | 10.18 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002384 |
| 0.935917 | ... | ... | 9.93 | 0 | 9.93 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002488 |
| 0.934759 | ... | ... | 9.68 | 0 | 9.68 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002594 |
| 0.93362 | ... | ... | 9.43 | 0 | 9.43 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002705 |
| 0.932499 | ... | ... | 9.18 | 0 | 9.18 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00282 |
| 0.931395 | ... | ... | 8.93 | 0 | 8.93 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002939 |
| 0.930306 | ... | ... | 8.68 | 0 | 8.68 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003064 |
| 0.929233 | ... | ... | 8.43 | 0 | 8.43 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003194 |
| 0.928173 | ... | ... | 8.18 | 0 | 8.18 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00333 |
| 0.927127 | ... | ... | 7.93 | 0 | 7.93 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003473 |
| 0.926094 | ... | ... | 7.68 | 0 | 7.68 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003624 |
| 0.925073 | ... | ... | 7.43 | 0 | 7.43 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003782 |
| 0.924063 | ... | ... | 7.18 | 0 | 7.18 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003949 |
| 0.923064 | ... | ... | 6.93 | 0 | 6.93 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004125 |
| 0.922076 | ... | ... | 6.68 | 0 | 6.68 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004312 |
| 0.921098 | ... | ... | 6.43 | 0 | 6.43 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004512 |
| 0.920129 | ... | ... | 6.18 | 0 | 6.18 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004724 |
| 0.91917 | ... | ... | 5.93 | 0 | 5.93 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004951 |
| 0.918219 | ... | ... | 5.68 | 0 | 5.68 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005195 |
| 0.917277 | ... | ... | 5.43 | 0 | 5.43 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005457 |
| 0.916344 | ... | ... | 5.18 | 0 | 5.18 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00574 |
| 0.915418 | ... | ... | 4.93 | 0 | 4.93 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006047 |
| 0.9145 | ... | ... | 4.68 | 0 | 4.68 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006382 |
| 0.913589 | ... | ... | 4.43 | 0 | 4.43 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.011574 |
| 0.912685 | ... | ... | 4.18 | 0 | 4.18 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.012251 |
| 0.911788 | ... | ... | 3.93 | 0 | 3.93 | 1175 | 0.01 | -0.01 | 0.02 | ... | ... | -0.012998 |
| 0.910898 | ... | ... | 3.68 | 0 | 3.68 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.023144 |
| 0.910015 | ... | ... | 3.43 | 0 | 3.43 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.032895 |
| 0.904018 | ... | ... | 3.19 | 0 | 3.19 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.049654 |
| 0.8924 | ... | ... | 2.96 | 0 | 2.96 | 1275 | 0.06 | -0.01 | 0.07 | ... | ... | -0.059726 |
| 0.879952 | ... | ... | 2.73 | 0 | 2.73 | 1300 | 0.09 | 0 | 0.09 | ... | ... | -0.082244 |
| 0.861927 | ... | ... | 2.51 | 0 | 2.51 | 1325 | 0.12 | 0 | 0.12 | ... | ... | -0.104258 |
| 0.838831 | ... | ... | 2.30 | 0 | 2.30 | 1350 | 0.16 | 0 | 0.16 | ... | ... | -0.13093 |
| 0.811342 | ... | ... | 2.10 | 0 | 2.10 | 1375 | 0.20 | 0 | 0.20 | ... | ... | -0.157689 |
| 0.783196 | ... | ... | 1.91 | -0.01 | 1.90 | 1400 | 0.25 | -0.01 | 0.26 | ... | ... | -0.188591 |
| 0.748408 | ... | ... | 1.73 | -0.01 | 1.72 | 1425 | 0.32 | 0 | 0.32 | ... | ... | -0.225629 |
| 0.711128 | ... | ... | 1.55 | 0 | 1.55 | 1450 | 0.39 | -0.01 | 0.40 | ... | ... | -0.262387 |
| 0.671865 | ... | ... | 1.39 | 0 | 1.39 | 1475 | 0.48 | 0 | 0.48 | ... | ... | -0.303076 |
| 0.631081 | ... | ... | 1.24 | 0 | 1.24 | 1500 | 0.57 | -0.01 | 0.58 | ... | ... | -0.34361 |
| 0.589207 | ... | ... | 1.10 | 0 | 1.10 | 1525 | 0.68 | 0 | 0.68 | ... | ... | -0.386145 |
| 0.546658 | ... | ... | 0.98 | -0.01 | 0.97 | 1550 | 0.80 | 0 | 0.80 | ... | ... | -0.42874 |
| 0.504298 | ... | ... | 0.86 | 0 | 0.86 | 1575 | 0.92 | -0.01 | 0.93 | ... | ... | -0.471459 |
| 0.462121 | ... | ... | 0.75 | 0 | 0.75 | 1600 | 1.06 | -0.01 | 1.07 | ... | ... | -0.513458 |
| 0.420542 | ... | ... | 0.66 | -0.01 | 0.65 | 1625 | 1.21 | -0.01 | 1.22 | ... | ... | -0.554277 |
| 0.381889 | ... | ... | 0.57 | 0 | 0.57 | 1650 | 1.37 | 0 | 1.37 | ... | ... | -0.593459 |
| 0.343424 | ... | ... | 0.49 | 0 | 0.49 | 1675 | 1.54 | 0 | 1.54 | ... | ... | -0.630511 |
| 0.307085 | ... | ... | 0.42 | 0 | 0.42 | 1700 | 1.72 | 0 | 1.72 | ... | ... | -0.664909 |
| 0.273466 | ... | ... | 0.36 | 0 | 0.36 | 1725 | 1.90 | 0 | 1.90 | ... | ... | -0.699192 |
| 0.243195 | ... | ... | 0.31 | 0 | 0.31 | 1750 | 2.09 | -0.01 | 2.10 | ... | ... | -0.730475 |
| 0.212925 | ... | ... | 0.26 | 0 | 0.26 | 1775 | 2.29 | -0.01 | 2.30 | ... | ... | -0.758095 |
| 0.186555 | ... | ... | 0.22 | 0 | 0.22 | 1800 | 2.50 | -0.01 | 2.51 | ... | ... | -0.781393 |
| 0.164839 | ... | ... | 0.19 | 0 | 0.19 | 1825 | 2.72 | 0 | 2.72 | ... | ... | -0.7998 |
| 0.143335 | ... | ... | 0.17 | -0.01 | 0.16 | 1850 | 2.94 | 0 | 2.94 | ... | ... | -0.817549 |
| 0.127231 | ... | ... | 0.15 | -0.01 | 0.14 | 1875 | 3.17 | 0 | 3.17 | ... | ... | -0.829993 |
| 0.117076 | ... | ... | 0.13 | 0 | 0.13 | 1900 | 3.40 | 0 | 3.40 | ... | ... | -0.841804 |
| 0.107466 | ... | ... | 0.12 | 0 | 0.12 | 1925 | 3.64 | 0 | 3.64 | ... | ... | -0.848161 |
| 0.0983 | ... | ... | 0.11 | 0 | 0.11 | 1950 | 3.88 | 0 | 3.88 | ... | ... | -0.854026 |
| 0.089491 | ... | ... | 0.11 | -0.01 | 0.10 | 1975 | 4.12 | 0 | 4.12 | ... | ... | -0.85947 |
| 0.086789 | ... | ... | 0.10 | 0 | 0.10 | 2000 | 4.37 | 0 | 4.37 | ... | ... | -0.859873 |
| 0.08432 | ... | ... | 0.10 | 0 | 0.10 | 2025 | 4.61 | 0 | 4.61 | ... | ... | -0.864665 |
| 0.076476 | ... | ... | 0.10 | -0.01 | 0.09 | 2050 | 4.86 | 0 | 4.86 | ... | ... | -0.8647 |
| 0.074498 | ... | ... | 0.09 | 0 | 0.09 | 2075 | 5.10 | 0 | 5.10 | ... | ... | -0.868984 |
| 0.067055 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 5.34 | 0 | 5.34 | ... | ... | -0.873046 |
| 0.059673 | ... | ... | 0.08 | -0.01 | 0.07 | 2125 | 5.59 | 0 | 5.59 | ... | ... | -0.872627 |
| 0.058301 | ... | ... | 0.07 | 0 | 0.07 | 2150 | 5.83 | 0 | 5.83 | ... | ... | -0.876328 |
| 0.05113 | ... | ... | 0.06 | 0 | 0.06 | 2175 | 6.08 | 0 | 6.08 | ... | ... | -0.875737 |
| 0.050038 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 6.32 | 0 | 6.32 | ... | ... | -0.879139 |
| 0.042975 | ... | ... | 0.05 | 0 | 0.05 | 2225 | 6.57 | 0 | 6.57 | ... | ... | -0.878415 |
| 0.042115 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 6.82 | 0 | 6.82 | ... | ... | -0.877694 |
| 0.035055 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 7.07 | 0 | 7.07 | ... | ... | -0.876975 |
| 0.034394 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 7.32 | 0 | 7.32 | ... | ... | -0.876259 |
| 0.03377 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 7.57 | 0 | 7.57 | ... | ... | -0.875545 |
| 0.026724 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 7.82 | 0 | 7.82 | ... | ... | -0.874833 |
| 0.026262 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 8.07 | 0 | 8.07 | ... | ... | -0.874124 |
| 0.025825 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 8.32 | 0 | 8.32 | ... | ... | -0.873417 |
| 0.025409 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.57 | 0 | 8.57 | ... | ... | -0.872712 |
| 0.018294 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 8.82 | 0 | 8.82 | ... | ... | -0.87201 |
| 0.01801 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 9.07 | 0 | 9.07 | ... | ... | -0.87131 |
| 0.017739 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 9.32 | 0 | 9.32 | ... | ... | -0.870612 |
| 0.01748 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 9.57 | 0 | 9.57 | ... | ... | -0.869916 |
| 0.017233 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 9.82 | 0 | 9.82 | ... | ... | -0.869222 |
| 0.016997 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 10.07 | 0 | 10.07 | ... | ... | -0.868531 |
| 0.009658 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.32 | 0 | 10.32 | ... | ... | -0.867841 |
| 0.009527 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.57 | 0 | 10.57 | ... | ... | -0.867154 |
| 0.009402 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.82 | 0 | 10.82 | ... | ... | -0.866468 |
| 0.009282 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.07 | 0 | 11.07 | ... | ... | -0.865785 |
| 0.009166 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.32 | 0 | 11.32 | ... | ... | -0.865103 |
| 0.009055 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.57 | 0 | 11.57 | ... | ... | -0.864424 |
| 0.008949 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.82 | 0 | 11.82 | ... | ... | -0.863746 |
| 0.008846 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.07 | 0 | 12.07 | ... | ... | -0.86307 |
| 0.008747 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.32 | 0 | 12.32 | ... | ... | -0.862396 |
| 0.004895 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.57 | 0 | 12.57 | ... | ... | -0.861724 |
| 0.004841 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.82 | 0 | 12.82 | ... | ... | -0.861054 |
| 0.004789 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.07 | 0 | 13.07 | ... | ... | -0.860385 |
| 0.004738 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.32 | 0 | 13.32 | ... | ... | -0.859719 |
| 0.004689 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.57 | 0 | 13.57 | ... | ... | -0.859054 |
| 0.004642 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.82 | 0 | 13.82 | ... | ... | -0.85839 |
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.