Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984576 | ... | ... | 16.26 | 0 | 16.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001299 |
| 0.984254 | ... | ... | 16.01 | 0 | 16.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001349 |
| 0.98394 | ... | ... | 15.76 | 0 | 15.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
| 0.983632 | ... | ... | 15.51 | 0 | 15.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
| 0.983331 | ... | ... | 15.26 | 0 | 15.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
| 0.983035 | ... | ... | 15.01 | 0 | 15.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| 0.982744 | ... | ... | 14.76 | 0 | 14.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001611 |
| 0.982459 | ... | ... | 14.51 | 0 | 14.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001666 |
| 0.982178 | ... | ... | 14.26 | 0 | 14.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
| 0.981902 | ... | ... | 14.01 | 0 | 14.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00178 |
| 0.981629 | ... | ... | 13.76 | 0 | 13.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001839 |
| 0.981361 | ... | ... | 13.51 | 0 | 13.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| 0.981096 | ... | ... | 13.26 | 0 | 13.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
| 0.980835 | ... | ... | 13.01 | 0 | 13.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002024 |
| 0.980577 | ... | ... | 12.76 | 0 | 12.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00209 |
| 0.980322 | ... | ... | 12.51 | 0 | 12.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
| 0.98007 | ... | ... | 12.26 | 0 | 12.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002226 |
| 0.979822 | ... | ... | 12.01 | 0 | 12.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002297 |
| 0.979575 | ... | ... | 11.76 | 0 | 11.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00237 |
| 0.979332 | ... | ... | 11.51 | 0 | 11.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| 0.979091 | ... | ... | 11.26 | 0 | 11.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002524 |
| 0.978852 | ... | ... | 11.01 | 0 | 11.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002605 |
| 0.978616 | ... | ... | 10.76 | 0 | 10.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002689 |
| 0.978382 | ... | ... | 10.51 | 0 | 10.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002776 |
| 0.97815 | ... | ... | 10.26 | 0 | 10.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002866 |
| 0.97792 | ... | ... | 10.01 | 0 | 10.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00296 |
| 0.977692 | ... | ... | 9.76 | 0 | 9.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003058 |
| 0.977466 | ... | ... | 9.51 | 0 | 9.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00316 |
| 0.977242 | ... | ... | 9.26 | 0 | 9.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003266 |
| 0.977019 | ... | ... | 9.01 | 0 | 9.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003377 |
| 0.976799 | ... | ... | 8.76 | 0 | 8.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003494 |
| 0.97658 | ... | ... | 8.51 | 0 | 8.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003616 |
| 0.976363 | ... | ... | 8.26 | 0 | 8.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003744 |
| 0.976147 | ... | ... | 8.01 | 0 | 8.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003879 |
| 0.975933 | ... | ... | 7.76 | 0 | 7.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004021 |
| 0.97572 | ... | ... | 7.51 | 0 | 7.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004171 |
| 0.975509 | ... | ... | 7.26 | 0 | 7.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004329 |
| 0.975299 | ... | ... | 7.01 | 0 | 7.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004498 |
| 0.97509 | ... | ... | 6.76 | 0 | 6.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004676 |
| 0.974883 | ... | ... | 6.51 | 0 | 6.51 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004866 |
| 0.974677 | ... | ... | 6.26 | 0 | 6.26 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00507 |
| 0.974472 | ... | ... | 6.01 | 0 | 6.01 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005287 |
| 0.974269 | ... | ... | 5.76 | 0 | 5.76 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00552 |
| 0.974067 | ... | ... | 5.51 | 0 | 5.51 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005771 |
| 0.973866 | ... | ... | 5.26 | 0 | 5.26 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006043 |
| 0.973666 | ... | ... | 5.01 | 0 | 5.01 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006338 |
| 0.973467 | ... | ... | 4.76 | 0 | 4.76 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.006659 |
| 0.973269 | ... | ... | 4.51 | 0 | 4.51 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.007011 |
| 0.973072 | ... | ... | 4.26 | 0 | 4.26 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.007398 |
| 0.972877 | ... | ... | 4.01 | 0 | 4.01 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.007825 |
| 0.972682 | ... | ... | 3.76 | 0 | 3.76 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.008302 |
| 0.972488 | ... | ... | 3.51 | 0 | 3.51 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.008836 |
| 0.972295 | ... | ... | 3.26 | 0 | 3.26 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.00944 |
| 0.972104 | ... | ... | 3.01 | 0 | 3.01 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.010128 |
| 0.971913 | ... | ... | 2.76 | 0 | 2.76 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.010924 |
| 0.971723 | ... | ... | 2.51 | 0 | 2.51 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.011852 |
| 0.971534 | ... | ... | 2.26 | 0 | 2.26 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.012954 |
| 0.971346 | ... | ... | 2.01 | 0 | 2.01 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.014285 |
| 0.971158 | ... | ... | 1.77 | -0.01 | 1.76 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.026729 |
| 0.950596 | ... | ... | 1.53 | -0.01 | 1.52 | 1925 | 0.02 | 0 | 0.02 | ... | ... | -0.048997 |
| 0.913197 | ... | ... | 1.29 | 0 | 1.29 | 1950 | 0.04 | 0 | 0.04 | ... | ... | -0.087189 |
| 0.862401 | ... | ... | 1.07 | 0 | 1.07 | 1975 | 0.07 | 0 | 0.07 | ... | ... | -0.138228 |
| 0.790862 | ... | ... | 0.87 | 0 | 0.87 | 2000 | 0.11 | 0 | 0.11 | ... | ... | -0.201223 |
| 0.710911 | ... | ... | 0.69 | -0.01 | 0.68 | 2025 | 0.17 | -0.01 | 0.18 | ... | ... | -0.282819 |
| 0.613773 | ... | ... | 0.52 | 0 | 0.52 | 2050 | 0.26 | -0.01 | 0.27 | ... | ... | -0.380999 |
| 0.510789 | ... | ... | 0.39 | -0.01 | 0.38 | 2075 | 0.37 | -0.01 | 0.38 | ... | ... | -0.48432 |
| 0.407187 | ... | ... | 0.28 | -0.01 | 0.27 | 2100 | 0.51 | -0.01 | 0.52 | ... | ... | -0.58758 |
| 0.31369 | ... | ... | 0.19 | 0 | 0.19 | 2125 | 0.68 | 0 | 0.68 | ... | ... | -0.68011 |
| 0.225383 | ... | ... | 0.13 | -0.01 | 0.12 | 2150 | 0.86 | 0 | 0.86 | ... | ... | -0.7667 |
| 0.161358 | ... | ... | 0.08 | 0 | 0.08 | 2175 | 1.07 | 0 | 1.07 | ... | ... | -0.82864 |
| 0.109517 | ... | ... | 0.05 | 0 | 0.05 | 2200 | 1.28 | -0.01 | 1.29 | ... | ... | -0.8909 |
| 0.071152 | ... | ... | 0.03 | 0 | 0.03 | 2225 | 1.51 | 0 | 1.51 | ... | ... | -0.928281 |
| 0.048999 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 1.75 | 0 | 1.75 | ... | ... | -0.948685 |
| 0.027204 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 1.99 | 0 | 1.99 | ... | ... | -0.968439 |
| 0.014798 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.24 | 0 | 2.24 | ... | ... | -0.968264 |
| 0.013716 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.49 | 0 | 2.49 | ... | ... | -0.968089 |
| 0.012809 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.74 | 0 | 2.74 | ... | ... | -0.967914 |
| 0.012035 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.99 | 0 | 2.99 | ... | ... | -0.96774 |
| 0.011368 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.24 | 0 | 3.24 | ... | ... | -0.967567 |
| 0.010784 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.49 | 0 | 3.49 | ... | ... | -0.967394 |
| 0.01027 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.74 | 0 | 3.74 | ... | ... | -0.967222 |
| 0.009814 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.99 | 0 | 3.99 | ... | ... | -0.96705 |
| 0.009403 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.24 | 0 | 4.24 | ... | ... | -0.966879 |
| 0.009036 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.49 | 0 | 4.49 | ... | ... | -0.966709 |
| 0.008702 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.74 | 0 | 4.74 | ... | ... | -0.966539 |
| 0.008397 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.99 | 0 | 4.99 | ... | ... | -0.96637 |
| 0.008119 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.24 | 0 | 5.24 | ... | ... | -0.966201 |
| 0.007864 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.49 | 0 | 5.49 | ... | ... | -0.966033 |
| 0.007628 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.74 | 0 | 5.74 | ... | ... | -0.965865 |
| 0.00741 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.99 | 0 | 5.99 | ... | ... | -0.965698 |
| 0.007208 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.24 | 0 | 6.24 | ... | ... | -0.965531 |
| 0.007019 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.49 | 0 | 6.49 | ... | ... | -0.965364 |
| 0.006843 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.74 | 0 | 6.74 | ... | ... | -0.965199 |
| 0.006679 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.99 | 0 | 6.99 | ... | ... | -0.965033 |
| 0.006525 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.24 | 0 | 7.24 | ... | ... | -0.964868 |
| 0.006379 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.49 | 0 | 7.49 | ... | ... | -0.964704 |
| 0.006242 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.74 | 0 | 7.74 | ... | ... | -0.96454 |
| 0.006113 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.99 | 0 | 7.99 | ... | ... | -0.964376 |
| 0.005992 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.24 | 0 | 8.24 | ... | ... | -0.964213 |
| 0.005876 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.49 | 0 | 8.49 | ... | ... | -0.964051 |
| 0.005767 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.74 | 0 | 8.74 | ... | ... | -0.963889 |
| 0.005662 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.99 | 0 | 8.99 | ... | ... | -0.963727 |
| 0.005563 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.24 | 0 | 9.24 | ... | ... | -0.963565 |
| 0.005469 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.49 | 0 | 9.49 | ... | ... | -0.963405 |
| 0.005379 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.74 | 0 | 9.74 | ... | ... | -0.963244 |
| 0.005293 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.99 | 0 | 9.99 | ... | ... | -0.963084 |
| 0.005211 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.24 | 0 | 10.24 | ... | ... | -0.962924 |
| 0.005132 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.49 | 0 | 10.49 | ... | ... | -0.962765 |
| 0.005057 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.74 | 0 | 10.74 | ... | ... | -0.962606 |
| 0.004985 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.99 | 0 | 10.99 | ... | ... | -0.962448 |
| 0.004916 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.24 | 0 | 11.24 | ... | ... | -0.96229 |
| 0.004849 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.49 | 0 | 11.49 | ... | ... | -0.962132 |
| 0.004785 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.74 | 0 | 11.74 | ... | ... | -0.961975 |
| 0.004723 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.99 | 0 | 11.99 | ... | ... | -0.961818 |
| 0.004664 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 12.24 | 0 | 12.24 | ... | ... | -0.961661 |
| 0.004607 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.49 | 0 | 12.49 | ... | ... | -0.961505 |
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.