Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994642 | ... | ... | 14.85 | 0 | 14.85 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000807 |
| 0.994258 | ... | ... | 14.60 | 0 | 14.60 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| 0.993912 | ... | ... | 14.35 | 0 | 14.35 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000988 |
| 0.993594 | ... | ... | 14.10 | 0 | 14.10 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| 0.993297 | ... | ... | 13.85 | 0 | 13.85 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| 0.993018 | ... | ... | 13.60 | 0 | 13.60 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
| 0.992752 | ... | ... | 13.35 | 0 | 13.35 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001315 |
| 0.992499 | ... | ... | 13.10 | 0 | 13.10 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001394 |
| 0.992256 | ... | ... | 12.85 | 0 | 12.85 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001475 |
| 0.992021 | ... | ... | 12.60 | 0 | 12.60 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001555 |
| 0.991795 | ... | ... | 12.35 | 0 | 12.35 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| 0.991575 | ... | ... | 12.10 | 0 | 12.10 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001719 |
| 0.991361 | ... | ... | 11.85 | 0 | 11.85 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001803 |
| 0.991153 | ... | ... | 11.60 | 0 | 11.60 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001889 |
| 0.990951 | ... | ... | 11.35 | 0 | 11.35 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001977 |
| 0.990752 | ... | ... | 11.10 | 0 | 11.10 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002066 |
| 0.990558 | ... | ... | 10.85 | 0 | 10.85 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002158 |
| 0.990368 | ... | ... | 10.60 | 0 | 10.60 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002253 |
| 0.990182 | ... | ... | 10.35 | 0 | 10.35 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002351 |
| 0.989998 | ... | ... | 10.10 | 0 | 10.10 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002451 |
| 0.989818 | ... | ... | 9.85 | 0 | 9.85 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002555 |
| 0.989641 | ... | ... | 9.60 | 0 | 9.60 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002663 |
| 0.989467 | ... | ... | 9.35 | 0 | 9.35 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002775 |
| 0.989295 | ... | ... | 9.10 | 0 | 9.10 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002892 |
| 0.989126 | ... | ... | 8.85 | 0 | 8.85 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003013 |
| 0.988959 | ... | ... | 8.60 | 0 | 8.60 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00314 |
| 0.988794 | ... | ... | 8.35 | 0 | 8.35 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003272 |
| 0.988631 | ... | ... | 8.10 | 0 | 8.10 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003411 |
| 0.98847 | ... | ... | 7.85 | 0 | 7.85 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003556 |
| 0.988312 | ... | ... | 7.60 | 0 | 7.60 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003709 |
| 0.988154 | ... | ... | 7.35 | 0 | 7.35 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003871 |
| 0.987999 | ... | ... | 7.10 | 0 | 7.10 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004041 |
| 0.987845 | ... | ... | 6.85 | 0 | 6.85 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004221 |
| 0.987693 | ... | ... | 6.60 | 0 | 6.60 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004413 |
| 0.987542 | ... | ... | 6.35 | 0 | 6.35 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004617 |
| 0.987393 | ... | ... | 6.10 | 0 | 6.10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004835 |
| 0.987245 | ... | ... | 5.85 | 0 | 5.85 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005068 |
| 0.987098 | ... | ... | 5.60 | 0 | 5.60 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005318 |
| 0.986953 | ... | ... | 5.35 | 0 | 5.35 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005588 |
| 0.986809 | ... | ... | 5.10 | 0 | 5.10 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005879 |
| 0.986666 | ... | ... | 4.85 | 0 | 4.85 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006196 |
| 0.986524 | ... | ... | 4.60 | 0 | 4.60 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006542 |
| 0.986384 | ... | ... | 4.35 | 0 | 4.35 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006922 |
| 0.986244 | ... | ... | 4.10 | 0 | 4.10 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00734 |
| 0.986106 | ... | ... | 3.85 | 0 | 3.85 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007803 |
| 0.985968 | ... | ... | 3.60 | 0 | 3.60 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008322 |
| 0.985832 | ... | ... | 3.35 | 0 | 3.35 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008905 |
| 0.985696 | ... | ... | 3.10 | 0 | 3.10 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009568 |
| 0.985561 | ... | ... | 2.85 | 0 | 2.85 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.01033 |
| 0.985427 | ... | ... | 2.60 | 0 | 2.60 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.011213 |
| 0.985294 | ... | ... | 2.35 | 0 | 2.35 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.012256 |
| 0.985162 | ... | ... | 2.10 | 0 | 2.10 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.013505 |
| 0.985031 | ... | ... | 1.85 | 0 | 1.85 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.015036 |
| 0.984901 | ... | ... | 1.60 | 0 | 1.60 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.016964 |
| 0.984771 | ... | ... | 1.35 | 0 | 1.35 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.01948 |
| 0.984642 | ... | ... | 1.10 | 0 | 1.10 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.022925 |
| 0.984514 | ... | ... | 0.86 | -0.01 | 0.85 | 1500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.027989 |
| 0.934206 | ... | ... | 0.64 | -0.03 | 0.61 | 1525 | 0.01 | -0.03 | 0.04 | ... | ... | -0.058613 |
| 0.86814 | ... | ... | 0.46 | -0.09 | 0.37 | 1550 | 0.02 | -0.09 | 0.11 | ... | ... | -0.126966 |
| 0.619289 | ... | ... | 0.31 | -0.12 | 0.19 | 1575 | 0.09 | -0.12 | 0.21 | ... | ... | -0.378338 |
| 0.340981 | ... | ... | 0.19 | -0.11 | 0.08 | 1600 | 0.23 | -0.11 | 0.34 | ... | ... | -0.656437 |
| 0.121676 | ... | ... | 0.10 | -0.08 | 0.02 | 1625 | 0.42 | -0.08 | 0.50 | ... | ... | -0.873083 |
| 0.058402 | ... | ... | 0.04 | -0.03 | 0.01 | 1650 | 0.66 | -0.03 | 0.69 | ... | ... | -0.933956 |
| 0.028681 | ... | ... | 0.02 | -0.02 | 0.01 | 1675 | 0.90 | -0.02 | 0.92 | ... | ... | -0.983636 |
| 0.024132 | ... | ... | 0.01 | -0.01 | 0.01 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.983513 |
| 0.020997 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.40 | 0 | 1.40 | ... | ... | -0.98339 |
| 0.018693 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.65 | 0 | 1.65 | ... | ... | -0.983268 |
| 0.016919 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.90 | 0 | 1.90 | ... | ... | -0.983147 |
| 0.015507 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.15 | 0 | 2.15 | ... | ... | -0.983026 |
| 0.014355 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.40 | 0 | 2.40 | ... | ... | -0.982906 |
| 0.013393 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.65 | 0 | 2.65 | ... | ... | -0.982786 |
| 0.012578 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.90 | 0 | 2.90 | ... | ... | -0.982667 |
| 0.011878 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.15 | 0 | 3.15 | ... | ... | -0.982549 |
| 0.011268 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.40 | 0 | 3.40 | ... | ... | -0.982431 |
| 0.010733 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.65 | 0 | 3.65 | ... | ... | -0.982313 |
| 0.010259 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.90 | 0 | 3.90 | ... | ... | -0.982196 |
| 0.009835 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.15 | 0 | 4.15 | ... | ... | -0.98208 |
| 0.009455 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.40 | 0 | 4.40 | ... | ... | -0.981964 |
| 0.00911 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.65 | 0 | 4.65 | ... | ... | -0.981848 |
| 0.008798 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.90 | 0 | 4.90 | ... | ... | -0.981733 |
| 0.008512 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.15 | 0 | 5.15 | ... | ... | -0.981618 |
| 0.008249 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.40 | 0 | 5.40 | ... | ... | -0.981504 |
| 0.008008 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.65 | 0 | 5.65 | ... | ... | -0.98139 |
| 0.007786 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.90 | 0 | 5.90 | ... | ... | -0.981276 |
| 0.007579 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.15 | 0 | 6.15 | ... | ... | -0.981163 |
| 0.007386 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.40 | 0 | 6.40 | ... | ... | -0.981051 |
| 0.007206 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.65 | 0 | 6.65 | ... | ... | -0.980938 |
| 0.007039 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.90 | 0 | 6.90 | ... | ... | -0.980826 |
| 0.006882 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.15 | 0 | 7.15 | ... | ... | -0.980715 |
| 0.006734 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.40 | 0 | 7.40 | ... | ... | -0.980604 |
| 0.006595 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.65 | 0 | 7.65 | ... | ... | -0.980493 |
| 0.006464 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.90 | 0 | 7.90 | ... | ... | -0.980383 |
| 0.00634 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.15 | 0 | 8.15 | ... | ... | -0.980273 |
| 0.006223 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.40 | 0 | 8.40 | ... | ... | -0.980163 |
| 0.006111 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.65 | 0 | 8.65 | ... | ... | -0.980054 |
| 0.006006 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.90 | 0 | 8.90 | ... | ... | -0.979945 |
| 0.005906 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.15 | 0 | 9.15 | ... | ... | -0.979836 |
| 0.00581 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.40 | 0 | 9.40 | ... | ... | -0.979728 |
| 0.005719 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.65 | 0 | 9.65 | ... | ... | -0.97962 |
| 0.005632 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.90 | 0 | 9.90 | ... | ... | -0.979512 |
| 0.005549 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.15 | 0 | 10.15 | ... | ... | -0.979405 |
| 0.005469 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.40 | 0 | 10.40 | ... | ... | -0.979298 |
| 0.005393 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.65 | 0 | 10.65 | ... | ... | -0.979192 |
| 0.00532 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.90 | 0 | 10.90 | ... | ... | -0.979085 |
| 0.00525 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.15 | 0 | 11.15 | ... | ... | -0.978979 |
| 0.005183 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.40 | 0 | 11.40 | ... | ... | -0.978873 |
| 0.005118 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.65 | 0 | 11.65 | ... | ... | -0.978768 |
| 0.005056 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.90 | 0 | 11.90 | ... | ... | -0.978663 |
| 0.004996 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.15 | 0 | 12.15 | ... | ... | -0.978558 |
| 0.004938 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.40 | 0 | 12.40 | ... | ... | -0.978453 |
| 0.004883 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.65 | 0 | 12.65 | ... | ... | -0.978349 |
| 0.004829 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.90 | 0 | 12.90 | ... | ... | -0.978245 |
| 0.004777 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.15 | 0 | 13.15 | ... | ... | -0.978141 |
| 0.004726 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.40 | 0 | 13.40 | ... | ... | -0.978038 |
| 0.004678 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.65 | 0 | 13.65 | ... | ... | -0.977935 |
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.