Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992798 | ... | ... | 12.41 | 0 | 12.41 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| 0.992352 | ... | ... | 12.16 | 0 | 12.16 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| 0.991941 | ... | ... | 11.91 | 0 | 11.91 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| 0.991557 | ... | ... | 11.66 | 0 | 11.66 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001415 |
| 0.991195 | ... | ... | 11.41 | 0 | 11.41 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
| 0.99085 | ... | ... | 11.16 | 0 | 11.16 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
| 0.990521 | ... | ... | 10.91 | 0 | 10.91 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00173 |
| 0.990205 | ... | ... | 10.66 | 0 | 10.66 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001837 |
| 0.9899 | ... | ... | 10.41 | 0 | 10.41 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
| 0.989605 | ... | ... | 10.16 | 0 | 10.16 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
| 0.989318 | ... | ... | 9.91 | 0 | 9.91 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002168 |
| 0.98904 | ... | ... | 9.66 | 0 | 9.66 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002284 |
| 0.988768 | ... | ... | 9.41 | 0 | 9.41 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002403 |
| 0.988503 | ... | ... | 9.16 | 0 | 9.16 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002527 |
| 0.988244 | ... | ... | 8.91 | 0 | 8.91 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002654 |
| 0.987991 | ... | ... | 8.66 | 0 | 8.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002786 |
| 0.987742 | ... | ... | 8.41 | 0 | 8.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002924 |
| 0.987498 | ... | ... | 8.16 | 0 | 8.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003067 |
| 0.987258 | ... | ... | 7.91 | 0 | 7.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003217 |
| 0.987022 | ... | ... | 7.66 | 0 | 7.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003374 |
| 0.98679 | ... | ... | 7.41 | 0 | 7.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003539 |
| 0.986562 | ... | ... | 7.16 | 0 | 7.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003712 |
| 0.986336 | ... | ... | 6.91 | 0 | 6.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003895 |
| 0.986114 | ... | ... | 6.66 | 0 | 6.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004089 |
| 0.985895 | ... | ... | 6.41 | 0 | 6.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004295 |
| 0.985679 | ... | ... | 6.16 | 0 | 6.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004514 |
| 0.985465 | ... | ... | 5.91 | 0 | 5.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004748 |
| 0.985254 | ... | ... | 5.66 | 0 | 5.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004998 |
| 0.985045 | ... | ... | 5.41 | 0 | 5.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005267 |
| 0.984838 | ... | ... | 5.16 | 0 | 5.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005558 |
| 0.984634 | ... | ... | 4.91 | 0 | 4.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005873 |
| 0.984432 | ... | ... | 4.66 | 0 | 4.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006216 |
| 0.984232 | ... | ... | 4.41 | 0 | 4.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006591 |
| 0.984033 | ... | ... | 4.16 | 0 | 4.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007004 |
| 0.983837 | ... | ... | 3.91 | 0 | 3.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00746 |
| 0.983642 | ... | ... | 3.66 | 0 | 3.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.007969 |
| 0.983449 | ... | ... | 3.41 | 0 | 3.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00854 |
| 0.983257 | ... | ... | 3.16 | 0 | 3.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009188 |
| 0.983068 | ... | ... | 2.91 | 0 | 2.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009928 |
| 0.982879 | ... | ... | 2.66 | 0 | 2.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.010784 |
| 0.982693 | ... | ... | 2.41 | 0 | 2.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.01179 |
| 0.982508 | ... | ... | 2.16 | 0 | 2.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.012989 |
| 0.982324 | ... | ... | 1.91 | 0 | 1.91 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.01445 |
| 0.982141 | ... | ... | 1.66 | 0 | 1.66 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.016275 |
| 0.981959 | ... | ... | 1.41 | 0 | 1.41 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.018632 |
| 0.981779 | ... | ... | 1.16 | 0 | 1.16 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.021817 |
| 0.981599 | ... | ... | 0.91 | 0 | 0.91 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.026405 |
| 0.981421 | ... | ... | 0.66 | 0 | 0.66 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | -0.033712 |
| 0.916432 | ... | ... | 0.43 | -0.01 | 0.42 | 1325 | 0.01 | -0.02 | 0.03 | ... | ... | -0.075559 |
| 0.697863 | ... | ... | 0.24 | -0.02 | 0.22 | 1350 | 0.06 | -0.02 | 0.08 | ... | ... | -0.298701 |
| 0.321867 | ... | ... | 0.08 | -0.04 | 0.04 | 1375 | 0.13 | -0.04 | 0.17 | ... | ... | -0.674792 |
| 0.088241 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.35 | 0.01 | 0.34 | ... | ... | -0.903993 |
| 0.03863 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.59 | 0 | 0.59 | ... | ... | -0.980549 |
| 0.030248 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.84 | 0 | 0.84 | ... | ... | -0.980377 |
| 0.025213 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.09 | 0 | 1.09 | ... | ... | -0.980208 |
| 0.021816 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.34 | 0 | 1.34 | ... | ... | -0.980039 |
| 0.019352 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.59 | 0 | 1.59 | ... | ... | -0.979871 |
| 0.017474 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.84 | 0 | 1.84 | ... | ... | -0.979703 |
| 0.015991 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.09 | 0 | 2.09 | ... | ... | -0.979537 |
| 0.014786 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.34 | 0 | 2.34 | ... | ... | -0.979371 |
| 0.013786 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.59 | 0 | 2.59 | ... | ... | -0.979206 |
| 0.012942 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.84 | 0 | 2.84 | ... | ... | -0.979042 |
| 0.012218 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.09 | 0 | 3.09 | ... | ... | -0.978878 |
| 0.011591 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.34 | 0 | 3.34 | ... | ... | -0.978715 |
| 0.011041 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.59 | 0 | 3.59 | ... | ... | -0.978554 |
| 0.010554 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.84 | 0 | 3.84 | ... | ... | -0.978392 |
| 0.010121 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.09 | 0 | 4.09 | ... | ... | -0.978232 |
| 0.009732 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.34 | 0 | 4.34 | ... | ... | -0.978072 |
| 0.00938 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.59 | 0 | 4.59 | ... | ... | -0.977913 |
| 0.009062 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.84 | 0 | 4.84 | ... | ... | -0.977755 |
| 0.008771 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.09 | 0 | 5.09 | ... | ... | -0.977598 |
| 0.008504 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.34 | 0 | 5.34 | ... | ... | -0.977441 |
| 0.008259 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.59 | 0 | 5.59 | ... | ... | -0.977285 |
| 0.008033 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.84 | 0 | 5.84 | ... | ... | -0.977129 |
| 0.007823 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.09 | 0 | 6.09 | ... | ... | -0.976974 |
| 0.007628 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.34 | 0 | 6.34 | ... | ... | -0.97682 |
| 0.007446 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.59 | 0 | 6.59 | ... | ... | -0.976666 |
| 0.007276 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.84 | 0 | 6.84 | ... | ... | -0.976513 |
| 0.007116 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.09 | 0 | 7.09 | ... | ... | -0.976361 |
| 0.006967 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.34 | 0 | 7.34 | ... | ... | -0.976208 |
| 0.006827 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.59 | 0 | 7.59 | ... | ... | -0.976057 |
| 0.006695 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.84 | 0 | 7.84 | ... | ... | -0.975906 |
| 0.006569 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.09 | 0 | 8.09 | ... | ... | -0.975756 |
| 0.006451 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.34 | 0 | 8.34 | ... | ... | -0.975606 |
| 0.006338 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.59 | 0 | 8.59 | ... | ... | -0.975456 |
| 0.006232 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.84 | 0 | 8.84 | ... | ... | -0.975308 |
| 0.006131 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.09 | 0 | 9.09 | ... | ... | -0.975159 |
| 0.006034 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.34 | 0 | 9.34 | ... | ... | -0.975012 |
| 0.005942 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.59 | 0 | 9.59 | ... | ... | -0.974864 |
| 0.005854 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.84 | 0 | 9.84 | ... | ... | -0.974718 |
| 0.005771 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.09 | 0 | 10.09 | ... | ... | -0.974571 |
| 0.005691 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.34 | 0 | 10.34 | ... | ... | -0.974426 |
| 0.005614 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.59 | 0 | 10.59 | ... | ... | -0.97428 |
| 0.00554 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.84 | 0 | 10.84 | ... | ... | -0.974135 |
| 0.005469 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.09 | 0 | 11.09 | ... | ... | -0.973991 |
| 0.005401 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.34 | 0 | 11.34 | ... | ... | -0.973847 |
| 0.005336 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.59 | 0 | 11.59 | ... | ... | -0.973703 |
| 0.005274 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.84 | 0 | 11.84 | ... | ... | -0.97356 |
| 0.005213 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.09 | 0 | 12.09 | ... | ... | -0.973417 |
| 0.005155 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.34 | 0 | 12.34 | ... | ... | -0.973275 |
| 0.005099 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.59 | 0 | 12.59 | ... | ... | -0.973133 |
| 0.005045 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.84 | 0 | 12.84 | ... | ... | -0.972991 |
| 0.004992 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.09 | 0 | 13.09 | ... | ... | -0.97285 |
| 0.004942 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.34 | 0 | 13.34 | ... | ... | -0.97271 |
| 0.004893 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.59 | 0 | 13.59 | ... | ... | -0.972569 |
| 0.004846 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.84 | 0 | 13.84 | ... | ... | -0.972429 |
| 0.0048 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.09 | 0 | 14.09 | ... | ... | -0.97229 |
| 0.004756 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.34 | 0 | 14.34 | ... | ... | -0.97215 |
| 0.004713 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.59 | 0 | 14.59 | ... | ... | -0.972012 |
| 0.004671 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.84 | 0 | 14.84 | ... | ... | -0.971873 |
| 0.00463 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.09 | 0 | 15.09 | ... | ... | -0.971735 |
| 0.004591 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.34 | 0 | 15.34 | ... | ... | -0.971597 |
| 0.004553 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.59 | 0 | 15.59 | ... | ... | -0.97146 |
| 0.004516 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.84 | 0 | 15.84 | ... | ... | -0.971323 |
| 0.00448 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.09 | 0 | 16.09 | ... | ... | -0.971186 |
| 0.004445 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.34 | 0 | 16.34 | ... | ... | -0.97105 |
| 0.004411 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.59 | 0 | 16.59 | ... | ... | -0.970914 |
| 0.004377 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.84 | 0 | 16.84 | ... | ... | -0.970778 |
| 0.004345 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.09 | 0 | 17.09 | ... | ... | -0.970643 |
| 0.004314 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.34 | 0 | 17.34 | ... | ... | -0.970508 |
| 0.004283 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.59 | 0 | 17.59 | ... | ... | -0.970373 |
| 0.004253 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.84 | 0 | 17.84 | ... | ... | -0.970238 |
| 0.004224 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.09 | 0 | 18.09 | ... | ... | -0.970104 |
| 0.004195 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.34 | 0 | 18.34 | ... | ... | -0.96997 |
| 0.004167 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.59 | 0 | 18.59 | ... | ... | -0.969837 |
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.