Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993941 | ... | ... | 16.30 | 0 | 16.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001321 |
| 0.993821 | ... | ... | 16.05 | 0 | 16.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
| 0.993703 | ... | ... | 15.80 | 0 | 15.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001421 |
| 0.993588 | ... | ... | 15.55 | 0 | 15.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
| 0.993474 | ... | ... | 15.30 | 0 | 15.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001523 |
| 0.993363 | ... | ... | 15.05 | 0 | 15.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
| 0.993253 | ... | ... | 14.80 | 0 | 14.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| 0.993146 | ... | ... | 14.55 | 0 | 14.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001684 |
| 0.99304 | ... | ... | 14.30 | 0 | 14.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
| 0.992936 | ... | ... | 14.05 | 0 | 14.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
| 0.992833 | ... | ... | 13.80 | 0 | 13.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001855 |
| 0.992731 | ... | ... | 13.55 | 0 | 13.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
| 0.992631 | ... | ... | 13.30 | 0 | 13.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| 0.992532 | ... | ... | 13.05 | 0 | 13.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002039 |
| 0.992434 | ... | ... | 12.80 | 0 | 12.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| 0.992338 | ... | ... | 12.55 | 0 | 12.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00217 |
| 0.992242 | ... | ... | 12.30 | 0 | 12.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002238 |
| 0.992148 | ... | ... | 12.05 | 0 | 12.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
| 0.992055 | ... | ... | 11.80 | 0 | 11.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002381 |
| 0.991962 | ... | ... | 11.55 | 0 | 11.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002456 |
| 0.991871 | ... | ... | 11.30 | 0 | 11.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002534 |
| 0.99178 | ... | ... | 11.05 | 0 | 11.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002614 |
| 0.991691 | ... | ... | 10.80 | 0 | 10.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002697 |
| 0.991602 | ... | ... | 10.55 | 0 | 10.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002784 |
| 0.991513 | ... | ... | 10.30 | 0 | 10.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002873 |
| 0.991426 | ... | ... | 10.05 | 0 | 10.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002966 |
| 0.991339 | ... | ... | 9.80 | 0 | 9.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003063 |
| 0.991254 | ... | ... | 9.55 | 0 | 9.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003164 |
| 0.991168 | ... | ... | 9.30 | 0 | 9.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00327 |
| 0.991084 | ... | ... | 9.05 | 0 | 9.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00338 |
| 0.991 | ... | ... | 8.80 | 0 | 8.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003496 |
| 0.990917 | ... | ... | 8.55 | 0 | 8.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003617 |
| 0.990834 | ... | ... | 8.30 | 0 | 8.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003744 |
| 0.990752 | ... | ... | 8.05 | 0 | 8.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003877 |
| 0.99067 | ... | ... | 7.80 | 0 | 7.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004018 |
| 0.990589 | ... | ... | 7.55 | 0 | 7.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004167 |
| 0.990509 | ... | ... | 7.30 | 0 | 7.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004324 |
| 0.990429 | ... | ... | 7.05 | 0 | 7.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00449 |
| 0.990349 | ... | ... | 6.80 | 0 | 6.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004667 |
| 0.99027 | ... | ... | 6.55 | 0 | 6.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004855 |
| 0.990192 | ... | ... | 6.30 | 0 | 6.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005056 |
| 0.990114 | ... | ... | 6.05 | 0 | 6.05 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005271 |
| 0.990037 | ... | ... | 5.80 | 0 | 5.80 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005502 |
| 0.98996 | ... | ... | 5.55 | 0 | 5.55 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00575 |
| 0.989883 | ... | ... | 5.30 | 0 | 5.30 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006018 |
| 0.989807 | ... | ... | 5.05 | 0 | 5.05 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.006309 |
| 0.989731 | ... | ... | 4.80 | 0 | 4.80 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.006626 |
| 0.989656 | ... | ... | 4.55 | 0 | 4.55 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.006972 |
| 0.989581 | ... | ... | 4.30 | 0 | 4.30 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.007353 |
| 0.989506 | ... | ... | 4.05 | 0 | 4.05 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.007774 |
| 0.989432 | ... | ... | 3.80 | 0 | 3.80 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.008242 |
| 0.989358 | ... | ... | 3.55 | 0 | 3.55 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.008766 |
| 0.989284 | ... | ... | 3.30 | 0 | 3.30 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.009359 |
| 0.989211 | ... | ... | 3.05 | 0 | 3.05 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.010032 |
| 0.989138 | ... | ... | 2.80 | 0 | 2.80 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.01081 |
| 0.989066 | ... | ... | 2.55 | 0 | 2.55 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.011714 |
| 0.988994 | ... | ... | 2.30 | 0 | 2.30 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.012786 |
| 0.988922 | ... | ... | 2.05 | 0 | 2.05 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.014077 |
| 0.988851 | ... | ... | 1.80 | 0 | 1.80 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.015669 |
| 0.98878 | ... | ... | 1.55 | 0 | 1.55 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.017686 |
| 0.988709 | ... | ... | 1.30 | 0 | 1.30 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.020342 |
| 0.988639 | ... | ... | 1.05 | 0 | 1.05 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.024025 |
| 0.988569 | ... | ... | 0.80 | 0 | 0.80 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.029547 |
| 0.988499 | ... | ... | 0.55 | 0 | 0.55 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.038938 |
| 0.903042 | ... | ... | 0.31 | 0 | 0.31 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.09295 |
| 0.651492 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 0.03 | 0 | 0.03 | ... | ... | -0.346796 |
| 0.120385 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.21 | 0 | 0.21 | ... | ... | -0.876067 |
| 0.046164 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 0.45 | 0 | 0.45 | ... | ... | -0.988222 |
| 0.033985 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 0.70 | 0 | 0.70 | ... | ... | -0.988153 |
| 0.027385 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 0.95 | 0 | 0.95 | ... | ... | -0.988085 |
| 0.023176 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.20 | 0 | 1.20 | ... | ... | -0.988017 |
| 0.020232 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.45 | 0 | 1.45 | ... | ... | -0.987949 |
| 0.018045 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 1.70 | 0 | 1.70 | ... | ... | -0.987881 |
| 0.016349 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 1.95 | 0 | 1.95 | ... | ... | -0.987814 |
| 0.01499 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.20 | 0 | 2.20 | ... | ... | -0.987746 |
| 0.013875 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.45 | 0 | 2.45 | ... | ... | -0.987679 |
| 0.012942 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.70 | 0 | 2.70 | ... | ... | -0.987612 |
| 0.012148 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 2.95 | 0 | 2.95 | ... | ... | -0.987545 |
| 0.011464 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.20 | 0 | 3.20 | ... | ... | -0.987479 |
| 0.010868 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.45 | 0 | 3.45 | ... | ... | -0.987413 |
| 0.010343 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.70 | 0 | 3.70 | ... | ... | -0.987348 |
| 0.009878 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 3.95 | 0 | 3.95 | ... | ... | -0.987282 |
| 0.00946 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.20 | 0 | 4.20 | ... | ... | -0.987217 |
| 0.009086 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.45 | 0 | 4.45 | ... | ... | -0.987152 |
| 0.008746 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.70 | 0 | 4.70 | ... | ... | -0.987087 |
| 0.008437 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.95 | 0 | 4.95 | ... | ... | -0.987022 |
| 0.008154 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.20 | 0 | 5.20 | ... | ... | -0.986958 |
| 0.007896 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.45 | 0 | 5.45 | ... | ... | -0.986894 |
| 0.007656 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.70 | 0 | 5.70 | ... | ... | -0.98683 |
| 0.007436 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.95 | 0 | 5.95 | ... | ... | -0.986766 |
| 0.007231 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.20 | 0 | 6.20 | ... | ... | -0.986702 |
| 0.00704 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.45 | 0 | 6.45 | ... | ... | -0.986639 |
| 0.006862 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.70 | 0 | 6.70 | ... | ... | -0.986575 |
| 0.006695 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.95 | 0 | 6.95 | ... | ... | -0.986512 |
| 0.00654 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.20 | 0 | 7.20 | ... | ... | -0.986449 |
| 0.006393 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.45 | 0 | 7.45 | ... | ... | -0.986387 |
| 0.006254 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.70 | 0 | 7.70 | ... | ... | -0.986324 |
| 0.006124 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.95 | 0 | 7.95 | ... | ... | -0.986261 |
| 0.006001 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.20 | 0 | 8.20 | ... | ... | -0.986199 |
| 0.005884 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.45 | 0 | 8.45 | ... | ... | -0.986137 |
| 0.005774 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.70 | 0 | 8.70 | ... | ... | -0.986075 |
| 0.005668 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.95 | 0 | 8.95 | ... | ... | -0.986013 |
| 0.005568 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.20 | 0 | 9.20 | ... | ... | -0.985951 |
| 0.005473 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.45 | 0 | 9.45 | ... | ... | -0.98589 |
| 0.005382 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.70 | 0 | 9.70 | ... | ... | -0.985828 |
| 0.005296 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.95 | 0 | 9.95 | ... | ... | -0.985767 |
| 0.005213 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.20 | 0 | 10.20 | ... | ... | -0.985706 |
| 0.005134 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.45 | 0 | 10.45 | ... | ... | -0.985645 |
| 0.005058 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.70 | 0 | 10.70 | ... | ... | -0.985585 |
| 0.004985 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.95 | 0 | 10.95 | ... | ... | -0.985524 |
| 0.004916 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.20 | 0 | 11.20 | ... | ... | -0.985464 |
| 0.004849 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.45 | 0 | 11.45 | ... | ... | -0.985404 |
| 0.004784 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.70 | 0 | 11.70 | ... | ... | -0.985344 |
| 0.004722 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.95 | 0 | 11.95 | ... | ... | -0.985284 |
| 0.004662 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.20 | 0 | 12.20 | ... | ... | -0.985224 |
| 0.004604 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 12.45 | 0 | 12.45 | ... | ... | -0.985164 |
| 0.004549 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 12.70 | 0 | 12.70 | ... | ... | -0.985105 |
| 0.004495 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 12.95 | 0 | 12.95 | ... | ... | -0.985045 |
| 0.004444 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 13.20 | 0 | 13.20 | ... | ... | -0.984986 |
| 0.004394 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 13.45 | 0 | 13.45 | ... | ... | -0.984927 |
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.