Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995184 | ... | ... | 14.51 | 0 | 14.51 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000829 |
| 0.994839 | ... | ... | 14.26 | 0 | 14.26 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| 0.994527 | ... | ... | 14.01 | 0 | 14.01 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| 0.99424 | ... | ... | 13.76 | 0 | 13.76 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.993972 | ... | ... | 13.51 | 0 | 13.51 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| 0.99372 | ... | ... | 13.26 | 0 | 13.26 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| 0.99348 | ... | ... | 13.01 | 0 | 13.01 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001356 |
| 0.993251 | ... | ... | 12.76 | 0 | 12.76 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| 0.993032 | ... | ... | 12.51 | 0 | 12.51 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001522 |
| 0.99282 | ... | ... | 12.26 | 0 | 12.26 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
| 0.992615 | ... | ... | 12.01 | 0 | 12.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
| 0.992417 | ... | ... | 11.76 | 0 | 11.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001778 |
| 0.992224 | ... | ... | 11.51 | 0 | 11.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
| 0.992036 | ... | ... | 11.26 | 0 | 11.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
| 0.991852 | ... | ... | 11.01 | 0 | 11.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| 0.991673 | ... | ... | 10.76 | 0 | 10.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002142 |
| 0.991498 | ... | ... | 10.51 | 0 | 10.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002238 |
| 0.991326 | ... | ... | 10.26 | 0 | 10.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002338 |
| 0.991157 | ... | ... | 10.01 | 0 | 10.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002441 |
| 0.990992 | ... | ... | 9.76 | 0 | 9.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002548 |
| 0.990829 | ... | ... | 9.51 | 0 | 9.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002658 |
| 0.990669 | ... | ... | 9.26 | 0 | 9.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002772 |
| 0.990511 | ... | ... | 9.01 | 0 | 9.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002891 |
| 0.990356 | ... | ... | 8.76 | 0 | 8.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003015 |
| 0.990203 | ... | ... | 8.51 | 0 | 8.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003145 |
| 0.990051 | ... | ... | 8.26 | 0 | 8.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00328 |
| 0.989902 | ... | ... | 8.01 | 0 | 8.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003422 |
| 0.989755 | ... | ... | 7.76 | 0 | 7.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003571 |
| 0.98961 | ... | ... | 7.51 | 0 | 7.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003727 |
| 0.989466 | ... | ... | 7.26 | 0 | 7.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003892 |
| 0.989324 | ... | ... | 7.01 | 0 | 7.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004067 |
| 0.989183 | ... | ... | 6.76 | 0 | 6.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004252 |
| 0.989044 | ... | ... | 6.51 | 0 | 6.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004448 |
| 0.988906 | ... | ... | 6.26 | 0 | 6.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004658 |
| 0.988769 | ... | ... | 6.01 | 0 | 6.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004881 |
| 0.988634 | ... | ... | 5.76 | 0 | 5.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005121 |
| 0.988501 | ... | ... | 5.51 | 0 | 5.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005379 |
| 0.988368 | ... | ... | 5.26 | 0 | 5.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005656 |
| 0.988237 | ... | ... | 5.01 | 0 | 5.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005957 |
| 0.988106 | ... | ... | 4.76 | 0 | 4.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006285 |
| 0.987977 | ... | ... | 4.51 | 0 | 4.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006643 |
| 0.987848 | ... | ... | 4.26 | 0 | 4.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007036 |
| 0.987721 | ... | ... | 4.01 | 0 | 4.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00747 |
| 0.987595 | ... | ... | 3.76 | 0 | 3.76 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007954 |
| 0.987469 | ... | ... | 3.51 | 0 | 3.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008495 |
| 0.987345 | ... | ... | 3.26 | 0 | 3.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009106 |
| 0.987221 | ... | ... | 3.01 | 0 | 3.01 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009802 |
| 0.987099 | ... | ... | 2.76 | 0 | 2.76 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010605 |
| 0.986977 | ... | ... | 2.51 | 0 | 2.51 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011542 |
| 0.986855 | ... | ... | 2.26 | 0 | 2.26 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.012653 |
| 0.986735 | ... | ... | 2.01 | 0 | 2.01 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.013995 |
| 0.986615 | ... | ... | 1.76 | 0 | 1.76 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.015653 |
| 0.986496 | ... | ... | 1.51 | 0 | 1.51 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.017766 |
| 0.986378 | ... | ... | 1.26 | 0 | 1.26 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.020565 |
| 0.98626 | ... | ... | 1.01 | 0 | 1.01 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.024486 |
| 0.986143 | ... | ... | 0.76 | 0 | 0.76 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.030451 |
| 0.928536 | ... | ... | 0.52 | 0 | 0.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.06549 |
| 0.812271 | ... | ... | 0.29 | 0 | 0.29 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.184369 |
| 0.52045 | ... | ... | 0.09 | 0 | 0.09 | 1550 | 0.08 | 0 | 0.08 | ... | ... | -0.477647 |
| 0.160396 | ... | ... | 0.02 | 0 | 0.02 | 1575 | 0.26 | 0 | 0.26 | ... | ... | -0.835797 |
| 0.04376 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.49 | 0 | 0.49 | ... | ... | -0.985568 |
| 0.032919 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.74 | 0 | 0.74 | ... | ... | -0.985456 |
| 0.026845 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.99 | 0 | 0.99 | ... | ... | -0.985344 |
| 0.022902 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.24 | 0 | 1.24 | ... | ... | -0.985232 |
| 0.020115 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.49 | 0 | 1.49 | ... | ... | -0.985121 |
| 0.018028 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.74 | 0 | 1.74 | ... | ... | -0.98501 |
| 0.0164 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.99 | 0 | 1.99 | ... | ... | -0.9849 |
| 0.015092 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.24 | 0 | 2.24 | ... | ... | -0.98479 |
| 0.014014 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.49 | 0 | 2.49 | ... | ... | -0.984681 |
| 0.013111 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.74 | 0 | 2.74 | ... | ... | -0.984572 |
| 0.01234 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.99 | 0 | 2.99 | ... | ... | -0.984464 |
| 0.011675 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.24 | 0 | 3.24 | ... | ... | -0.984356 |
| 0.011094 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.49 | 0 | 3.49 | ... | ... | -0.984249 |
| 0.010582 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.74 | 0 | 3.74 | ... | ... | -0.984142 |
| 0.010127 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.99 | 0 | 3.99 | ... | ... | -0.984035 |
| 0.00972 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.24 | 0 | 4.24 | ... | ... | -0.983929 |
| 0.009353 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.49 | 0 | 4.49 | ... | ... | -0.983823 |
| 0.009021 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.74 | 0 | 4.74 | ... | ... | -0.983718 |
| 0.008719 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.99 | 0 | 4.99 | ... | ... | -0.983614 |
| 0.008442 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.24 | 0 | 5.24 | ... | ... | -0.983509 |
| 0.008187 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.49 | 0 | 5.49 | ... | ... | -0.983405 |
| 0.007953 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.74 | 0 | 5.74 | ... | ... | -0.983302 |
| 0.007737 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.99 | 0 | 5.99 | ... | ... | -0.983199 |
| 0.007535 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.24 | 0 | 6.24 | ... | ... | -0.983096 |
| 0.007347 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.49 | 0 | 6.49 | ... | ... | -0.982994 |
| 0.007172 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.74 | 0 | 6.74 | ... | ... | -0.982892 |
| 0.007009 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.99 | 0 | 6.99 | ... | ... | -0.98279 |
| 0.006855 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.24 | 0 | 7.24 | ... | ... | -0.982689 |
| 0.006711 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.49 | 0 | 7.49 | ... | ... | -0.982588 |
| 0.006575 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.74 | 0 | 7.74 | ... | ... | -0.982487 |
| 0.006447 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.99 | 0 | 7.99 | ... | ... | -0.982387 |
| 0.006325 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.24 | 0 | 8.24 | ... | ... | -0.982287 |
| 0.00621 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.49 | 0 | 8.49 | ... | ... | -0.982187 |
| 0.006101 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.74 | 0 | 8.74 | ... | ... | -0.982087 |
| 0.005997 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.99 | 0 | 8.99 | ... | ... | -0.981988 |
| 0.005899 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.24 | 0 | 9.24 | ... | ... | -0.98189 |
| 0.005805 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.49 | 0 | 9.49 | ... | ... | -0.981791 |
| 0.005715 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.74 | 0 | 9.74 | ... | ... | -0.981693 |
| 0.00563 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.99 | 0 | 9.99 | ... | ... | -0.981595 |
| 0.005548 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.24 | 0 | 10.24 | ... | ... | -0.981498 |
| 0.00547 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.49 | 0 | 10.49 | ... | ... | -0.981401 |
| 0.005395 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.74 | 0 | 10.74 | ... | ... | -0.981304 |
| 0.005323 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.99 | 0 | 10.99 | ... | ... | -0.981207 |
| 0.005254 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.24 | 0 | 11.24 | ... | ... | -0.981111 |
| 0.005187 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.49 | 0 | 11.49 | ... | ... | -0.981015 |
| 0.005124 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.74 | 0 | 11.74 | ... | ... | -0.980919 |
| 0.005062 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.99 | 0 | 11.99 | ... | ... | -0.980823 |
| 0.005003 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.24 | 0 | 12.24 | ... | ... | -0.980728 |
| 0.004946 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.49 | 0 | 12.49 | ... | ... | -0.980633 |
| 0.004891 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.74 | 0 | 12.74 | ... | ... | -0.980538 |
| 0.004838 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.99 | 0 | 12.99 | ... | ... | -0.980444 |
| 0.004787 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.24 | 0 | 13.24 | ... | ... | -0.98035 |
| 0.004737 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.49 | 0 | 13.49 | ... | ... | -0.980256 |
| 0.004689 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.74 | 0 | 13.74 | ... | ... | -0.980162 |
| 0.004643 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.99 | 0 | 13.99 | ... | ... | -0.980068 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.