Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.972707 | ... | ... | 12.66 | 0 | 12.66 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.971404 | ... | ... | 12.41 | 0 | 12.41 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| 0.970178 | ... | ... | 12.16 | 0 | 12.16 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
| 0.969015 | ... | ... | 11.91 | 0 | 11.91 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001501 |
| 0.967904 | ... | ... | 11.66 | 0 | 11.66 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
| 0.966839 | ... | ... | 11.41 | 0 | 11.41 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
| 0.965812 | ... | ... | 11.16 | 0 | 11.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001789 |
| 0.96482 | ... | ... | 10.91 | 0 | 10.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
| 0.963857 | ... | ... | 10.66 | 0 | 10.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001988 |
| 0.962922 | ... | ... | 10.41 | 0 | 10.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002091 |
| 0.962011 | ... | ... | 10.16 | 0 | 10.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002196 |
| 0.961122 | ... | ... | 9.91 | 0 | 9.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002305 |
| 0.960253 | ... | ... | 9.66 | 0 | 9.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
| 0.959403 | ... | ... | 9.41 | 0 | 9.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002532 |
| 0.958569 | ... | ... | 9.16 | 0 | 9.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002651 |
| 0.957752 | ... | ... | 8.91 | 0 | 8.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002775 |
| 0.956949 | ... | ... | 8.66 | 0 | 8.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002904 |
| 0.956159 | ... | ... | 8.41 | 0 | 8.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003039 |
| 0.955383 | ... | ... | 8.16 | 0 | 8.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003179 |
| 0.954618 | ... | ... | 7.91 | 0 | 7.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003326 |
| 0.953864 | ... | ... | 7.66 | 0 | 7.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00348 |
| 0.953121 | ... | ... | 7.41 | 0 | 7.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003643 |
| 0.952388 | ... | ... | 7.16 | 0 | 7.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003814 |
| 0.951665 | ... | ... | 6.91 | 0 | 6.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003994 |
| 0.95095 | ... | ... | 6.66 | 0 | 6.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004185 |
| 0.950244 | ... | ... | 6.41 | 0 | 6.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004389 |
| 0.949546 | ... | ... | 6.16 | 0 | 6.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004605 |
| 0.948856 | ... | ... | 5.91 | 0 | 5.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004837 |
| 0.948173 | ... | ... | 5.66 | 0 | 5.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005085 |
| 0.947497 | ... | ... | 5.41 | 0 | 5.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005352 |
| 0.946828 | ... | ... | 5.16 | 0 | 5.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00564 |
| 0.946166 | ... | ... | 4.91 | 0 | 4.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005952 |
| 0.945509 | ... | ... | 4.66 | 0 | 4.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.006293 |
| 0.944859 | ... | ... | 4.41 | 0 | 4.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006665 |
| 0.944214 | ... | ... | 4.16 | 0 | 4.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007075 |
| 0.943575 | ... | ... | 3.91 | 0 | 3.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007528 |
| 0.942941 | ... | ... | 3.66 | 0 | 3.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.008035 |
| 0.942313 | ... | ... | 3.41 | 0 | 3.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008602 |
| 0.941689 | ... | ... | 3.16 | 0 | 3.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.009246 |
| 0.94107 | ... | ... | 2.91 | 0 | 2.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.016958 |
| 0.940456 | ... | ... | 2.66 | 0 | 2.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.018365 |
| 0.93085 | ... | ... | 2.42 | 0 | 2.42 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.033066 |
| 0.920132 | ... | ... | 2.18 | 0 | 2.18 | 1225 | 0.03 | -0.01 | 0.04 | ... | ... | -0.047778 |
| 0.899702 | ... | ... | 1.96 | -0.01 | 1.95 | 1250 | 0.05 | -0.02 | 0.07 | ... | ... | -0.073102 |
| 0.877645 | ... | ... | 1.76 | -0.04 | 1.72 | 1275 | 0.08 | -0.03 | 0.11 | ... | ... | -0.106779 |
| 0.839666 | ... | ... | 1.56 | -0.05 | 1.51 | 1300 | 0.11 | -0.06 | 0.17 | ... | ... | -0.140795 |
| 0.795069 | ... | ... | 1.39 | -0.08 | 1.31 | 1325 | 0.16 | -0.08 | 0.24 | ... | ... | -0.188313 |
| 0.744508 | ... | ... | 1.22 | -0.10 | 1.12 | 1350 | 0.22 | -0.10 | 0.32 | ... | ... | -0.240917 |
| 0.682744 | ... | ... | 1.07 | -0.11 | 0.96 | 1375 | 0.30 | -0.11 | 0.41 | ... | ... | -0.301212 |
| 0.621402 | ... | ... | 0.93 | -0.13 | 0.80 | 1400 | 0.40 | -0.12 | 0.52 | ... | ... | -0.365657 |
| 0.555582 | ... | ... | 0.79 | -0.12 | 0.67 | 1425 | 0.51 | -0.13 | 0.64 | ... | ... | -0.430722 |
| 0.490247 | ... | ... | 0.67 | -0.12 | 0.55 | 1450 | 0.64 | -0.12 | 0.76 | ... | ... | -0.496046 |
| 0.428695 | ... | ... | 0.56 | -0.10 | 0.46 | 1475 | 0.79 | -0.11 | 0.90 | ... | ... | -0.558642 |
| 0.368577 | ... | ... | 0.46 | -0.09 | 0.37 | 1500 | 0.96 | -0.08 | 1.04 | ... | ... | -0.615595 |
| 0.314503 | ... | ... | 0.37 | -0.07 | 0.30 | 1525 | 1.13 | -0.07 | 1.20 | ... | ... | -0.671347 |
| 0.269555 | ... | ... | 0.29 | -0.04 | 0.25 | 1550 | 1.32 | -0.05 | 1.37 | ... | ... | -0.719157 |
| 0.226074 | ... | ... | 0.23 | -0.03 | 0.20 | 1575 | 1.53 | -0.02 | 1.55 | ... | ... | -0.756002 |
| 0.188516 | ... | ... | 0.17 | -0.01 | 0.16 | 1600 | 1.74 | -0.01 | 1.75 | ... | ... | -0.790955 |
| 0.157824 | ... | ... | 0.13 | 0 | 0.13 | 1625 | 1.95 | -0.01 | 1.96 | ... | ... | -0.825199 |
| 0.127581 | ... | ... | 0.10 | 0 | 0.10 | 1650 | 2.18 | 0.01 | 2.17 | ... | ... | -0.845514 |
| 0.105095 | ... | ... | 0.08 | 0 | 0.08 | 1675 | 2.40 | 0 | 2.40 | ... | ... | -0.871936 |
| 0.091493 | ... | ... | 0.06 | 0.01 | 0.07 | 1700 | 2.64 | 0.01 | 2.63 | ... | ... | -0.882701 |
| 0.078693 | ... | ... | 0.05 | 0.01 | 0.06 | 1725 | 2.87 | 0 | 2.87 | ... | ... | -0.900413 |
| 0.06644 | ... | ... | 0.04 | 0.01 | 0.05 | 1750 | 3.11 | 0 | 3.11 | ... | ... | -0.909557 |
| 0.054497 | ... | ... | 0.04 | 0 | 0.04 | 1775 | 3.35 | 0 | 3.35 | ... | ... | -0.918136 |
| 0.042608 | ... | ... | 0.03 | 0 | 0.03 | 1800 | 3.60 | 0 | 3.60 | ... | ... | -0.918107 |
| 0.030423 | ... | ... | 0.03 | -0.01 | 0.02 | 1825 | 3.84 | -0.01 | 3.85 | ... | ... | -0.925748 |
| 0.02927 | ... | ... | 0.02 | 0 | 0.02 | 1850 | 4.09 | 0 | 4.09 | ... | ... | -0.925221 |
| 0.028231 | ... | ... | 0.02 | 0 | 0.02 | 1875 | 4.34 | 0 | 4.34 | ... | ... | -0.924696 |
| 0.016059 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.59 | 0 | 4.59 | ... | ... | -0.924173 |
| 0.015529 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.84 | 0 | 4.84 | ... | ... | -0.923652 |
| 0.015045 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.09 | 0 | 5.09 | ... | ... | -0.923134 |
| 0.0146 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.34 | 0 | 5.34 | ... | ... | -0.922617 |
| 0.008168 | ... | ... | 0.01 | -0.01 | 0.01 | 2000 | 5.59 | 0 | 5.59 | ... | ... | -0.922103 |
| 0.007942 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.84 | 0 | 5.84 | ... | ... | -0.92159 |
| 0.007733 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.09 | 0 | 6.09 | ... | ... | -0.92108 |
| 0.007538 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.34 | 0 | 6.34 | ... | ... | -0.920572 |
| 0.007356 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.59 | 0 | 6.59 | ... | ... | -0.920065 |
| 0.007187 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.84 | 0 | 6.84 | ... | ... | -0.91956 |
| 0.007028 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.09 | 0 | 7.09 | ... | ... | -0.919058 |
| 0.006878 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.34 | 0 | 7.34 | ... | ... | -0.918557 |
| 0.006738 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.59 | 0 | 7.59 | ... | ... | -0.918058 |
| 0.006606 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.84 | 0 | 7.84 | ... | ... | -0.91756 |
| 0.006481 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.09 | 0 | 8.09 | ... | ... | -0.917065 |
| 0.006363 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.34 | 0 | 8.34 | ... | ... | -0.916571 |
| 0.00625 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.59 | 0 | 8.59 | ... | ... | -0.916079 |
| 0.006144 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.84 | 0 | 8.84 | ... | ... | -0.915588 |
| 0.006043 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.09 | 0 | 9.09 | ... | ... | -0.915099 |
| 0.005947 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.34 | 0 | 9.34 | ... | ... | -0.914612 |
| 0.005855 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.59 | 0 | 9.59 | ... | ... | -0.914126 |
| 0.005767 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.84 | 0 | 9.84 | ... | ... | -0.913642 |
| 0.005684 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.09 | 0 | 10.09 | ... | ... | -0.913159 |
| 0.005604 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.34 | 0 | 10.34 | ... | ... | -0.912678 |
| 0.005527 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.59 | 0 | 10.59 | ... | ... | -0.912198 |
| 0.005454 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.84 | 0 | 10.84 | ... | ... | -0.91172 |
| 0.005383 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.09 | 0 | 11.09 | ... | ... | -0.911243 |
| 0.005315 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.34 | 0 | 11.34 | ... | ... | -0.910768 |
| 0.00525 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.59 | 0 | 11.59 | ... | ... | -0.910294 |
| 0.005188 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.84 | 0 | 11.84 | ... | ... | -0.909821 |
| 0.005127 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.09 | 0 | 12.09 | ... | ... | -0.90935 |
| 0.00507 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.34 | 0 | 12.34 | ... | ... | -0.90888 |
| 0.005014 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.59 | 0 | 12.59 | ... | ... | -0.908412 |
| 0.004959 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.84 | 0 | 12.84 | ... | ... | -0.907944 |
| 0.004907 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.09 | 0 | 13.09 | ... | ... | -0.907478 |
| 0.004857 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.34 | 0 | 13.34 | ... | ... | -0.907014 |
| 0.004808 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.59 | 0 | 13.59 | ... | ... | -0.90655 |
| 0.004761 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.84 | 0 | 13.84 | ... | ... | -0.906088 |
| 0.004715 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.09 | 0 | 14.09 | ... | ... | -0.905627 |
| 0.004671 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.34 | 0 | 14.34 | ... | ... | -0.905167 |
| 0.004628 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.59 | 0 | 14.59 | ... | ... | -0.904709 |
| 0.004586 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.84 | 0 | 14.84 | ... | ... | -0.904252 |
| 0.004546 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.09 | 0 | 15.09 | ... | ... | -0.903795 |
| 0.004506 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.34 | 0 | 15.34 | ... | ... | -0.90334 |
| 0.004468 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.59 | 0 | 15.59 | ... | ... | -0.902887 |
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.