Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999088 | ... | ... | 12.55 | 0 | 12.55 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| 0.997039 | ... | ... | 12.30 | 0 | 12.30 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.996856 | ... | ... | 12.05 | 0 | 12.05 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.996688 | ... | ... | 11.80 | 0 | 11.80 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| 0.99653 | ... | ... | 11.55 | 0 | 11.55 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| 0.996382 | ... | ... | 11.30 | 0 | 11.30 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
| 0.99624 | ... | ... | 11.05 | 0 | 11.05 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001644 |
| 0.996105 | ... | ... | 10.80 | 0 | 10.80 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
| 0.995975 | ... | ... | 10.55 | 0 | 10.55 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| 0.99585 | ... | ... | 10.30 | 0 | 10.30 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
| 0.995728 | ... | ... | 10.05 | 0 | 10.05 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.99561 | ... | ... | 9.80 | 0 | 9.80 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.995496 | ... | ... | 9.55 | 0 | 9.55 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002315 |
| 0.995384 | ... | ... | 9.30 | 0 | 9.30 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002437 |
| 0.995275 | ... | ... | 9.05 | 0 | 9.05 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.995169 | ... | ... | 8.80 | 0 | 8.80 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
| 0.995064 | ... | ... | 8.55 | 0 | 8.55 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002827 |
| 0.994962 | ... | ... | 8.30 | 0 | 8.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002968 |
| 0.994862 | ... | ... | 8.05 | 0 | 8.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003115 |
| 0.994763 | ... | ... | 7.80 | 0 | 7.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
| 0.994666 | ... | ... | 7.55 | 0 | 7.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003429 |
| 0.99457 | ... | ... | 7.30 | 0 | 7.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003598 |
| 0.994476 | ... | ... | 7.05 | 0 | 7.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003776 |
| 0.994383 | ... | ... | 6.80 | 0 | 6.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003964 |
| 0.994292 | ... | ... | 6.55 | 0 | 6.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004163 |
| 0.994202 | ... | ... | 6.30 | 0 | 6.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004375 |
| 0.994113 | ... | ... | 6.05 | 0 | 6.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
| 0.994025 | ... | ... | 5.80 | 0 | 5.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004842 |
| 0.993938 | ... | ... | 5.55 | 0 | 5.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005101 |
| 0.993852 | ... | ... | 5.30 | 0 | 5.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00538 |
| 0.993767 | ... | ... | 5.05 | 0 | 5.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005681 |
| 0.993683 | ... | ... | 4.80 | 0 | 4.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.006008 |
| 0.993599 | ... | ... | 4.55 | 0 | 4.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006365 |
| 0.993517 | ... | ... | 4.30 | 0 | 4.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006756 |
| 0.993435 | ... | ... | 4.05 | 0 | 4.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007188 |
| 0.993355 | ... | ... | 3.80 | 0 | 3.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007667 |
| 0.993275 | ... | ... | 3.55 | 0 | 3.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.008203 |
| 0.993195 | ... | ... | 3.30 | 0 | 3.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.008805 |
| 0.993116 | ... | ... | 3.05 | 0 | 3.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009492 |
| 0.993038 | ... | ... | 2.80 | 0 | 2.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.010281 |
| 0.99296 | ... | ... | 2.55 | 0 | 2.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.011199 |
| 0.992883 | ... | ... | 2.30 | 0 | 2.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.012284 |
| 0.992807 | ... | ... | 2.05 | 0 | 2.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.01359 |
| 0.992731 | ... | ... | 1.80 | 0 | 1.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.015196 |
| 0.992656 | ... | ... | 1.55 | 0 | 1.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.01723 |
| 0.992582 | ... | ... | 1.30 | 0 | 1.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.019906 |
| 0.992508 | ... | ... | 1.05 | 0 | 1.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.023613 |
| 0.992436 | ... | ... | 0.80 | 0 | 0.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.029161 |
| 0.992362 | ... | ... | 0.55 | 0 | 0.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.038589 |
| 0.99229 | ... | ... | 0.30 | 0 | 0.30 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.059248 |
| 0.992218 | ... | ... | 0.06 | -0.01 | 0.05 | 1350 | 0.01 | -0.01 | 0.01 | ... | ... | -0.173697 |
| 0.120858 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.21 | 0 | 0.21 | ... | ... | -0.876957 |
| 0.046504 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.45 | 0 | 0.45 | ... | ... | -0.992074 |
| 0.034358 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.70 | 0 | 0.70 | ... | ... | -0.992003 |
| 0.027781 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.95 | 0 | 0.95 | ... | ... | -0.991932 |
| 0.02359 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.20 | 0 | 1.20 | ... | ... | -0.991862 |
| 0.020661 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.45 | 0 | 1.45 | ... | ... | -0.991791 |
| 0.018485 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.70 | 0 | 1.70 | ... | ... | -0.991721 |
| 0.016798 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.95 | 0 | 1.95 | ... | ... | -0.991652 |
| 0.015447 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.20 | 0 | 2.20 | ... | ... | -0.991583 |
| 0.01434 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.45 | 0 | 2.45 | ... | ... | -0.991515 |
| 0.013414 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.70 | 0 | 2.70 | ... | ... | -0.991447 |
| 0.012626 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.95 | 0 | 2.95 | ... | ... | -0.991379 |
| 0.011947 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.20 | 0 | 3.20 | ... | ... | -0.991312 |
| 0.011355 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.45 | 0 | 3.45 | ... | ... | -0.991245 |
| 0.010835 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.70 | 0 | 3.70 | ... | ... | -0.991179 |
| 0.010373 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.95 | 0 | 3.95 | ... | ... | -0.991113 |
| 0.00996 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.20 | 0 | 4.20 | ... | ... | -0.991047 |
| 0.009588 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.45 | 0 | 4.45 | ... | ... | -0.990981 |
| 0.009251 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.70 | 0 | 4.70 | ... | ... | -0.990916 |
| 0.008945 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.95 | 0 | 4.95 | ... | ... | -0.990851 |
| 0.008665 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.20 | 0 | 5.20 | ... | ... | -0.990786 |
| 0.008408 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.45 | 0 | 5.45 | ... | ... | -0.990721 |
| 0.008171 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.70 | 0 | 5.70 | ... | ... | -0.990657 |
| 0.007952 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.95 | 0 | 5.95 | ... | ... | -0.990592 |
| 0.007749 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.20 | 0 | 6.20 | ... | ... | -0.990528 |
| 0.00756 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.45 | 0 | 6.45 | ... | ... | -0.990465 |
| 0.007384 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.70 | 0 | 6.70 | ... | ... | -0.990401 |
| 0.007219 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.95 | 0 | 6.95 | ... | ... | -0.990338 |
| 0.007064 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.20 | 0 | 7.20 | ... | ... | -0.990275 |
| 0.006918 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.45 | 0 | 7.45 | ... | ... | -0.990213 |
| 0.006782 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.70 | 0 | 7.70 | ... | ... | -0.99015 |
| 0.006652 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.95 | 0 | 7.95 | ... | ... | -0.990088 |
| 0.00653 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.20 | 0 | 8.20 | ... | ... | -0.990026 |
| 0.006414 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.45 | 0 | 8.45 | ... | ... | -0.989965 |
| 0.006304 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.70 | 0 | 8.70 | ... | ... | -0.989903 |
| 0.0062 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.95 | 0 | 8.95 | ... | ... | -0.989842 |
| 0.006101 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.20 | 0 | 9.20 | ... | ... | -0.989781 |
| 0.006007 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.45 | 0 | 9.45 | ... | ... | -0.98972 |
| 0.005917 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.70 | 0 | 9.70 | ... | ... | -0.98966 |
| 0.005831 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.95 | 0 | 9.95 | ... | ... | -0.989599 |
| 0.005749 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.20 | 0 | 10.20 | ... | ... | -0.989539 |
| 0.00567 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.45 | 0 | 10.45 | ... | ... | -0.989479 |
| 0.005595 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.70 | 0 | 10.70 | ... | ... | -0.989419 |
| 0.005522 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.95 | 0 | 10.95 | ... | ... | -0.989359 |
| 0.005453 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.20 | 0 | 11.20 | ... | ... | -0.9893 |
| 0.005386 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.45 | 0 | 11.45 | ... | ... | -0.98924 |
| 0.005322 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.70 | 0 | 11.70 | ... | ... | -0.989181 |
| 0.00526 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.95 | 0 | 11.95 | ... | ... | -0.989122 |
| 0.005201 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.20 | 0 | 12.20 | ... | ... | -0.989063 |
| 0.005144 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.45 | 0 | 12.45 | ... | ... | -0.989005 |
| 0.005088 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.70 | 0 | 12.70 | ... | ... | -0.988946 |
| 0.005035 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.95 | 0 | 12.95 | ... | ... | -0.988888 |
| 0.004983 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.20 | 0 | 13.20 | ... | ... | -0.98883 |
| 0.004934 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.45 | 0 | 13.45 | ... | ... | -0.988772 |
| 0.004885 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.70 | 0 | 13.70 | ... | ... | -0.988714 |
| 0.004839 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.95 | 0 | 13.95 | ... | ... | -0.988656 |
| 0.004794 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.20 | 0 | 14.20 | ... | ... | -0.988599 |
| 0.00475 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.45 | 0 | 14.45 | ... | ... | -0.988541 |
| 0.004707 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.70 | 0 | 14.70 | ... | ... | -0.988484 |
| 0.004666 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.95 | 0 | 14.95 | ... | ... | -0.988427 |
| 0.004626 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.20 | 0 | 15.20 | ... | ... | -0.98837 |
| 0.004587 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.45 | 0 | 15.45 | ... | ... | -0.988314 |
| 0.00455 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.70 | 0 | 15.70 | ... | ... | -0.988257 |
| 0.004513 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.95 | 0 | 15.95 | ... | ... | -0.988201 |
| 0.004478 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.20 | 0 | 16.20 | ... | ... | -0.988144 |
| 0.004443 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.45 | 0 | 16.45 | ... | ... | -0.988088 |
| 0.004409 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.70 | 0 | 16.70 | ... | ... | -0.988032 |
| 0.004376 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.95 | 0 | 16.95 | ... | ... | -0.987976 |
| 0.004344 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.20 | 0 | 17.20 | ... | ... | -0.98792 |
| 0.004313 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.45 | 0 | 17.45 | ... | ... | -0.987865 |
| 0.004283 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.70 | 0 | 17.70 | ... | ... | -0.987809 |
| 0.004253 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.95 | 0 | 17.95 | ... | ... | -0.987754 |
| 0.004224 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.20 | 0 | 18.20 | ... | ... | -0.987699 |
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.