Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.969387 | ... | ... | 12.55 | 0 | 12.55 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001464 |
| 0.968381 | ... | ... | 12.30 | 0 | 12.30 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001549 |
| 0.967413 | ... | ... | 12.05 | 0 | 12.05 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001635 |
| 0.966477 | ... | ... | 11.80 | 0 | 11.80 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001723 |
| 0.96557 | ... | ... | 11.55 | 0 | 11.55 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001811 |
| 0.964689 | ... | ... | 11.30 | 0 | 11.30 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001902 |
| 0.963831 | ... | ... | 11.05 | 0 | 11.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
| 0.962994 | ... | ... | 10.80 | 0 | 10.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002089 |
| 0.962176 | ... | ... | 10.55 | 0 | 10.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002186 |
| 0.961376 | ... | ... | 10.30 | 0 | 10.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002285 |
| 0.960592 | ... | ... | 10.05 | 0 | 10.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002388 |
| 0.959823 | ... | ... | 9.80 | 0 | 9.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002495 |
| 0.959067 | ... | ... | 9.55 | 0 | 9.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002605 |
| 0.958325 | ... | ... | 9.30 | 0 | 9.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
| 0.957595 | ... | ... | 9.05 | 0 | 9.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002837 |
| 0.956876 | ... | ... | 8.80 | 0 | 8.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002961 |
| 0.956168 | ... | ... | 8.55 | 0 | 8.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003089 |
| 0.955469 | ... | ... | 8.30 | 0 | 8.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003224 |
| 0.954781 | ... | ... | 8.05 | 0 | 8.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003365 |
| 0.954101 | ... | ... | 7.80 | 0 | 7.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003513 |
| 0.95343 | ... | ... | 7.55 | 0 | 7.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003668 |
| 0.952766 | ... | ... | 7.30 | 0 | 7.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003832 |
| 0.952111 | ... | ... | 7.05 | 0 | 7.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004005 |
| 0.951463 | ... | ... | 6.80 | 0 | 6.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004188 |
| 0.950822 | ... | ... | 6.55 | 0 | 6.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004383 |
| 0.950187 | ... | ... | 6.30 | 0 | 6.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00459 |
| 0.949559 | ... | ... | 6.05 | 0 | 6.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004811 |
| 0.948938 | ... | ... | 5.80 | 0 | 5.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005047 |
| 0.948322 | ... | ... | 5.55 | 0 | 5.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005302 |
| 0.947711 | ... | ... | 5.30 | 0 | 5.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005576 |
| 0.947106 | ... | ... | 5.05 | 0 | 5.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005872 |
| 0.946507 | ... | ... | 4.80 | 0 | 4.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.006195 |
| 0.945912 | ... | ... | 4.55 | 0 | 4.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006547 |
| 0.945323 | ... | ... | 4.30 | 0 | 4.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006934 |
| 0.944738 | ... | ... | 4.05 | 0 | 4.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00736 |
| 0.944157 | ... | ... | 3.80 | 0 | 3.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007834 |
| 0.943581 | ... | ... | 3.55 | 0 | 3.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008364 |
| 0.943009 | ... | ... | 3.30 | 0 | 3.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008962 |
| 0.942442 | ... | ... | 3.05 | 0 | 3.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.016403 |
| 0.941878 | ... | ... | 2.80 | 0 | 2.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.017696 |
| 0.932671 | ... | ... | 2.56 | 0 | 2.56 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.031789 |
| 0.922483 | ... | ... | 2.32 | 0 | 2.32 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.045785 |
| 0.911016 | ... | ... | 2.08 | 0 | 2.08 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.069857 |
| 0.882404 | ... | ... | 1.86 | 0 | 1.86 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.101752 |
| 0.846733 | ... | ... | 1.65 | 0 | 1.65 | 1375 | 0.11 | 0 | 0.11 | ... | ... | -0.133628 |
| 0.810211 | ... | ... | 1.44 | 0 | 1.44 | 1400 | 0.16 | 0 | 0.16 | ... | ... | -0.17812 |
| 0.762376 | ... | ... | 1.25 | 0 | 1.25 | 1425 | 0.21 | 0 | 0.21 | ... | ... | -0.222867 |
| 0.706867 | ... | ... | 1.08 | 0 | 1.08 | 1450 | 0.28 | -0.01 | 0.29 | ... | ... | -0.276772 |
| 0.649003 | ... | ... | 0.92 | 0 | 0.92 | 1475 | 0.37 | 0 | 0.37 | ... | ... | -0.336424 |
| 0.588746 | ... | ... | 0.77 | 0 | 0.77 | 1500 | 0.47 | -0.01 | 0.48 | ... | ... | -0.397728 |
| 0.526115 | ... | ... | 0.64 | 0 | 0.64 | 1525 | 0.59 | 0 | 0.59 | ... | ... | -0.460728 |
| 0.464028 | ... | ... | 0.53 | 0 | 0.53 | 1550 | 0.73 | 0 | 0.73 | ... | ... | -0.522512 |
| 0.403272 | ... | ... | 0.43 | 0 | 0.43 | 1575 | 0.87 | -0.01 | 0.88 | ... | ... | -0.584434 |
| 0.343876 | ... | ... | 0.35 | -0.01 | 0.34 | 1600 | 1.04 | 0 | 1.04 | ... | ... | -0.64009 |
| 0.290184 | ... | ... | 0.27 | 0 | 0.27 | 1625 | 1.21 | 0 | 1.21 | ... | ... | -0.695619 |
| 0.240482 | ... | ... | 0.21 | 0 | 0.21 | 1650 | 1.40 | 0 | 1.40 | ... | ... | -0.743411 |
| 0.195453 | ... | ... | 0.17 | -0.01 | 0.16 | 1675 | 1.60 | 0 | 1.60 | ... | ... | -0.785894 |
| 0.163073 | ... | ... | 0.13 | 0 | 0.13 | 1700 | 1.81 | 0 | 1.81 | ... | ... | -0.822144 |
| 0.131479 | ... | ... | 0.10 | 0 | 0.10 | 1725 | 2.03 | 0 | 2.03 | ... | ... | -0.851062 |
| 0.108013 | ... | ... | 0.08 | 0 | 0.08 | 1750 | 2.26 | 0 | 2.26 | ... | ... | -0.871572 |
| 0.084924 | ... | ... | 0.06 | 0 | 0.06 | 1775 | 2.49 | 0 | 2.49 | ... | ... | -0.891167 |
| 0.071298 | ... | ... | 0.05 | 0 | 0.05 | 1800 | 2.73 | 0 | 2.73 | ... | ... | -0.901611 |
| 0.05821 | ... | ... | 0.04 | 0 | 0.04 | 1825 | 2.97 | 0 | 2.97 | ... | ... | -0.911252 |
| 0.0555 | ... | ... | 0.04 | 0 | 0.04 | 1850 | 3.22 | 0 | 3.22 | ... | ... | -0.911934 |
| 0.043329 | ... | ... | 0.03 | 0 | 0.03 | 1875 | 3.46 | 0 | 3.46 | ... | ... | -0.92033 |
| 0.041547 | ... | ... | 0.03 | 0 | 0.03 | 1900 | 3.71 | 0 | 3.71 | ... | ... | -0.920319 |
| 0.039954 | ... | ... | 0.03 | 0 | 0.03 | 1925 | 3.95 | 0 | 3.95 | ... | ... | -0.927837 |
| 0.028573 | ... | ... | 0.03 | -0.01 | 0.02 | 1950 | 4.20 | 0 | 4.20 | ... | ... | -0.927352 |
| 0.027576 | ... | ... | 0.03 | -0.01 | 0.02 | 1975 | 4.45 | 0 | 4.45 | ... | ... | -0.926868 |
| 0.026671 | ... | ... | 0.03 | -0.01 | 0.02 | 2000 | 4.70 | 0 | 4.70 | ... | ... | -0.926387 |
| 0.025844 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 4.95 | 0 | 4.95 | ... | ... | -0.925907 |
| 0.025085 | ... | ... | 0.02 | 0 | 0.02 | 2050 | 5.20 | 0 | 5.20 | ... | ... | -0.925429 |
| 0.024387 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 5.45 | 0 | 5.45 | ... | ... | -0.924953 |
| 0.023741 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 5.70 | 0 | 5.70 | ... | ... | -0.924479 |
| 0.023142 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 5.95 | 0 | 5.95 | ... | ... | -0.924007 |
| 0.022585 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 6.20 | 0 | 6.20 | ... | ... | -0.923536 |
| 0.022065 | ... | ... | 0.02 | 0 | 0.02 | 2175 | 6.45 | 0 | 6.45 | ... | ... | -0.923068 |
| 0.021579 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 6.70 | 0 | 6.70 | ... | ... | -0.922601 |
| 0.021124 | ... | ... | 0.02 | 0 | 0.02 | 2225 | 6.95 | 0 | 6.95 | ... | ... | -0.922135 |
| 0.020695 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 7.20 | 0 | 7.20 | ... | ... | -0.921671 |
| 0.01178 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.45 | 0 | 7.45 | ... | ... | -0.921209 |
| 0.011549 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.70 | 0 | 7.70 | ... | ... | -0.920748 |
| 0.011331 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.95 | 0 | 7.95 | ... | ... | -0.920289 |
| 0.011124 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.20 | 0 | 8.20 | ... | ... | -0.919832 |
| 0.010929 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.45 | 0 | 8.45 | ... | ... | -0.919376 |
| 0.010743 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.70 | 0 | 8.70 | ... | ... | -0.918921 |
| 0.010567 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.95 | 0 | 8.95 | ... | ... | -0.918468 |
| 0.00592 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.20 | 0 | 9.20 | ... | ... | -0.918017 |
| 0.005826 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.45 | 0 | 9.45 | ... | ... | -0.917567 |
| 0.005736 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.70 | 0 | 9.70 | ... | ... | -0.917118 |
| 0.00565 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.95 | 0 | 9.95 | ... | ... | -0.91667 |
| 0.005568 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.20 | 0 | 10.20 | ... | ... | -0.916224 |
| 0.005489 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.45 | 0 | 10.45 | ... | ... | -0.91578 |
| 0.005414 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.70 | 0 | 10.70 | ... | ... | -0.915336 |
| 0.005342 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.95 | 0 | 10.95 | ... | ... | -0.914894 |
| 0.005272 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.20 | 0 | 11.20 | ... | ... | -0.914453 |
| 0.005206 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.45 | 0 | 11.45 | ... | ... | -0.914014 |
| 0.005142 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.70 | 0 | 11.70 | ... | ... | -0.913575 |
| 0.00508 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.95 | 0 | 11.95 | ... | ... | -0.913139 |
| 0.005021 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.20 | 0 | 12.20 | ... | ... | -0.912703 |
| 0.004964 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.45 | 0 | 12.45 | ... | ... | -0.912268 |
| 0.004909 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.70 | 0 | 12.70 | ... | ... | -0.911835 |
| 0.004855 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.95 | 0 | 12.95 | ... | ... | -0.911403 |
| 0.004804 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.20 | 0 | 13.20 | ... | ... | -0.910971 |
| 0.004754 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.45 | 0 | 13.45 | ... | ... | -0.910542 |
| 0.004706 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.70 | 0 | 13.70 | ... | ... | -0.910113 |
| 0.004659 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.95 | 0 | 13.95 | ... | ... | -0.909685 |
| 0.004614 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.20 | 0 | 14.20 | ... | ... | -0.909258 |
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.