Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987609 | ... | ... | 12.70 | 0 | 12.70 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| 0.986688 | ... | ... | 12.45 | 0 | 12.45 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| 0.985859 | ... | ... | 12.20 | 0 | 12.20 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| 0.985095 | ... | ... | 11.95 | 0 | 11.95 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
| 0.984383 | ... | ... | 11.70 | 0 | 11.70 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
| 0.983711 | ... | ... | 11.45 | 0 | 11.45 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| 0.983073 | ... | ... | 11.20 | 0 | 11.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001617 |
| 0.982463 | ... | ... | 10.95 | 0 | 10.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
| 0.981877 | ... | ... | 10.70 | 0 | 10.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
| 0.981312 | ... | ... | 10.45 | 0 | 10.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
| 0.980766 | ... | ... | 10.20 | 0 | 10.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002044 |
| 0.980236 | ... | ... | 9.95 | 0 | 9.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
| 0.97972 | ... | ... | 9.70 | 0 | 9.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002272 |
| 0.979218 | ... | ... | 9.45 | 0 | 9.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00239 |
| 0.978728 | ... | ... | 9.20 | 0 | 9.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002512 |
| 0.978248 | ... | ... | 8.95 | 0 | 8.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002639 |
| 0.977779 | ... | ... | 8.70 | 0 | 8.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00277 |
| 0.977319 | ... | ... | 8.45 | 0 | 8.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002906 |
| 0.976867 | ... | ... | 8.20 | 0 | 8.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003049 |
| 0.976424 | ... | ... | 7.95 | 0 | 7.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003197 |
| 0.975987 | ... | ... | 7.70 | 0 | 7.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003353 |
| 0.975558 | ... | ... | 7.45 | 0 | 7.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003516 |
| 0.975135 | ... | ... | 7.20 | 0 | 7.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003688 |
| 0.974719 | ... | ... | 6.95 | 0 | 6.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003869 |
| 0.974308 | ... | ... | 6.70 | 0 | 6.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004061 |
| 0.973903 | ... | ... | 6.45 | 0 | 6.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004264 |
| 0.973503 | ... | ... | 6.20 | 0 | 6.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004481 |
| 0.973107 | ... | ... | 5.95 | 0 | 5.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004712 |
| 0.972717 | ... | ... | 5.70 | 0 | 5.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004959 |
| 0.97233 | ... | ... | 5.45 | 0 | 5.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005225 |
| 0.971948 | ... | ... | 5.20 | 0 | 5.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005512 |
| 0.971571 | ... | ... | 4.95 | 0 | 4.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005822 |
| 0.971196 | ... | ... | 4.70 | 0 | 4.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00616 |
| 0.970826 | ... | ... | 4.45 | 0 | 4.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006529 |
| 0.970459 | ... | ... | 4.20 | 0 | 4.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.006935 |
| 0.970096 | ... | ... | 3.95 | 0 | 3.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007384 |
| 0.969736 | ... | ... | 3.70 | 0 | 3.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.007883 |
| 0.969379 | ... | ... | 3.45 | 0 | 3.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.008443 |
| 0.969025 | ... | ... | 3.20 | 0 | 3.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009076 |
| 0.968674 | ... | ... | 2.95 | 0 | 2.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009799 |
| 0.968326 | ... | ... | 2.70 | 0 | 2.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.010635 |
| 0.96798 | ... | ... | 2.45 | 0 | 2.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.011613 |
| 0.967638 | ... | ... | 2.20 | 0 | 2.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.012776 |
| 0.967298 | ... | ... | 1.95 | 0 | 1.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.014188 |
| 0.96696 | ... | ... | 1.70 | 0 | 1.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.015944 |
| 0.966624 | ... | ... | 1.45 | 0 | 1.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.030321 |
| 0.942881 | ... | ... | 1.21 | 0 | 1.21 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.05659 |
| 0.898079 | ... | ... | 0.98 | 0 | 0.98 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.102651 |
| 0.822457 | ... | ... | 0.77 | 0 | 0.77 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.166711 |
| 0.725452 | ... | ... | 0.58 | 0 | 0.58 | 1325 | 0.13 | 0 | 0.13 | ... | ... | -0.266628 |
| 0.608193 | ... | ... | 0.42 | 0 | 0.42 | 1350 | 0.22 | 0 | 0.22 | ... | ... | -0.385471 |
| 0.482249 | ... | ... | 0.29 | -0.01 | 0.28 | 1375 | 0.33 | -0.01 | 0.34 | ... | ... | -0.511725 |
| 0.362367 | ... | ... | 0.19 | 0 | 0.19 | 1400 | 0.48 | -0.01 | 0.49 | ... | ... | -0.635944 |
| 0.247845 | ... | ... | 0.12 | -0.01 | 0.11 | 1425 | 0.66 | 0 | 0.66 | ... | ... | -0.743053 |
| 0.169525 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | 1450 | 0.86 | 0 | 0.86 | ... | ... | -0.831295 |
| 0.106924 | ... | ... | 0.04 | 0 | 0.04 | 1475 | 1.08 | 0 | 1.08 | ... | ... | -0.893279 |
| 0.060235 | ... | ... | 0.02 | 0 | 0.02 | 1500 | 1.31 | 0 | 1.31 | ... | ... | -0.938405 |
| 0.032988 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.55 | 0 | 1.55 | ... | ... | -0.962763 |
| 0.017727 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.80 | 0 | 1.80 | ... | ... | -0.962453 |
| 0.016192 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.05 | 0 | 2.05 | ... | ... | -0.962145 |
| 0.014949 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.30 | 0 | 2.30 | ... | ... | -0.961838 |
| 0.01392 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.55 | 0 | 2.55 | ... | ... | -0.961533 |
| 0.013056 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.80 | 0 | 2.80 | ... | ... | -0.961229 |
| 0.012314 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.05 | 0 | 3.05 | ... | ... | -0.960927 |
| 0.011674 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.30 | 0 | 3.30 | 3.25 | 3.25 | -0.960626 |
| 0.011113 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.55 | 0 | 3.55 | ... | ... | -0.960327 |
| 0.010617 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.80 | 0 | 3.80 | ... | ... | -0.960029 |
| 0.010176 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.05 | 0 | 4.05 | ... | ... | -0.959733 |
| 0.009781 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.30 | 0 | 4.30 | ... | ... | -0.959438 |
| 0.009424 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.55 | 0 | 4.55 | ... | ... | -0.959144 |
| 0.009101 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.80 | 0 | 4.80 | ... | ... | -0.958852 |
| 0.008806 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.05 | 0 | 5.05 | ... | ... | -0.95856 |
| 0.008536 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.30 | 0 | 5.30 | ... | ... | -0.95827 |
| 0.008287 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.55 | 0 | 5.55 | ... | ... | -0.957981 |
| 0.008058 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.80 | 0 | 5.80 | ... | ... | -0.957694 |
| 0.007846 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.05 | 0 | 6.05 | ... | ... | -0.957407 |
| 0.007649 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.30 | 0 | 6.30 | ... | ... | -0.957122 |
| 0.007465 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.55 | 0 | 6.55 | ... | ... | -0.956838 |
| 0.007294 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.80 | 0 | 6.80 | ... | ... | -0.956554 |
| 0.007133 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.05 | 0 | 7.05 | ... | ... | -0.956272 |
| 0.006982 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.30 | 0 | 7.30 | ... | ... | -0.955991 |
| 0.00684 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.55 | 0 | 7.55 | ... | ... | -0.955711 |
| 0.006707 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.80 | 0 | 7.80 | ... | ... | -0.955432 |
| 0.006581 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.05 | 0 | 8.05 | ... | ... | -0.955154 |
| 0.006461 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.30 | 0 | 8.30 | ... | ... | -0.954877 |
| 0.006348 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.55 | 0 | 8.55 | ... | ... | -0.954601 |
| 0.00624 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.80 | 0 | 8.80 | ... | ... | -0.954326 |
| 0.006139 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.05 | 0 | 9.05 | ... | ... | -0.954052 |
| 0.006041 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.30 | 0 | 9.30 | ... | ... | -0.953779 |
| 0.005949 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.55 | 0 | 9.55 | ... | ... | -0.953507 |
| 0.005861 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.80 | 0 | 9.80 | ... | ... | -0.953235 |
| 0.005776 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.05 | 0 | 10.05 | ... | ... | -0.952965 |
| 0.005696 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.30 | 0 | 10.30 | ... | ... | -0.952695 |
| 0.005619 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.55 | 0 | 10.55 | ... | ... | -0.952426 |
| 0.005544 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.80 | 0 | 10.80 | ... | ... | -0.952158 |
| 0.005473 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.05 | 0 | 11.05 | ... | ... | -0.951891 |
| 0.005405 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.30 | 0 | 11.30 | ... | ... | -0.951625 |
| 0.005339 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.55 | 0 | 11.55 | ... | ... | -0.951359 |
| 0.005276 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.80 | 0 | 11.80 | ... | ... | -0.951095 |
| 0.005216 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.05 | 0 | 12.05 | ... | ... | -0.950831 |
| 0.005157 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.30 | 0 | 12.30 | ... | ... | -0.950567 |
| 0.005101 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.55 | 0 | 12.55 | ... | ... | -0.950305 |
| 0.005046 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.80 | 0 | 12.80 | ... | ... | -0.950043 |
| 0.004994 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.05 | 0 | 13.05 | ... | ... | -0.949783 |
| 0.004943 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.30 | 0 | 13.30 | ... | ... | -0.949522 |
| 0.004894 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.55 | 0 | 13.55 | ... | ... | -0.949263 |
| 0.004846 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.80 | 0 | 13.80 | ... | ... | -0.949004 |
| 0.0048 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.05 | 0 | 14.05 | ... | ... | -0.948746 |
| 0.004756 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.30 | 0 | 14.30 | ... | ... | -0.948489 |
| 0.004713 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.55 | 0 | 14.55 | ... | ... | -0.948232 |
| 0.004671 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.80 | 0 | 14.80 | ... | ... | -0.947976 |
| 0.00463 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.05 | 0 | 15.05 | ... | ... | -0.947721 |
| 0.00459 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.30 | 0 | 15.30 | ... | ... | -0.947466 |
| 0.004552 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.55 | 0 | 15.55 | ... | ... | -0.947212 |
| 0.004515 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.80 | 0 | 15.80 | ... | ... | -0.946959 |
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.