Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959993 | ... | ... | 12.91 | 0 | 12.91 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001308 |
| 0.95844 | ... | ... | 12.66 | 0 | 12.66 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| 0.956958 | ... | ... | 12.41 | 0 | 12.41 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
| 0.955538 | ... | ... | 12.16 | 0 | 12.16 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
| 0.95417 | ... | ... | 11.91 | 0 | 11.91 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001655 |
| 0.952849 | ... | ... | 11.66 | 0 | 11.66 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001744 |
| 0.951569 | ... | ... | 11.41 | 0 | 11.41 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| 0.950325 | ... | ... | 11.16 | 0 | 11.16 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001926 |
| 0.949115 | ... | ... | 10.91 | 0 | 10.91 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00202 |
| 0.947934 | ... | ... | 10.66 | 0 | 10.66 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
| 0.94678 | ... | ... | 10.41 | 0 | 10.41 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002216 |
| 0.945651 | ... | ... | 10.16 | 0 | 10.16 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002318 |
| 0.944545 | ... | ... | 9.91 | 0 | 9.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002423 |
| 0.94346 | ... | ... | 9.66 | 0 | 9.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002532 |
| 0.942395 | ... | ... | 9.41 | 0 | 9.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002644 |
| 0.941348 | ... | ... | 9.16 | 0 | 9.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002761 |
| 0.940318 | ... | ... | 8.91 | 0 | 8.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002882 |
| 0.939304 | ... | ... | 8.66 | 0 | 8.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003009 |
| 0.938305 | ... | ... | 8.41 | 0 | 8.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003141 |
| 0.93732 | ... | ... | 8.16 | 0 | 8.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003279 |
| 0.936349 | ... | ... | 7.91 | 0 | 7.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003424 |
| 0.93539 | ... | ... | 7.66 | 0 | 7.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003576 |
| 0.934444 | ... | ... | 7.41 | 0 | 7.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003736 |
| 0.933508 | ... | ... | 7.16 | 0 | 7.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003905 |
| 0.932584 | ... | ... | 6.91 | 0 | 6.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004083 |
| 0.93167 | ... | ... | 6.66 | 0 | 6.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004273 |
| 0.930766 | ... | ... | 6.41 | 0 | 6.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004474 |
| 0.929871 | ... | ... | 6.16 | 0 | 6.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004689 |
| 0.928986 | ... | ... | 5.91 | 0 | 5.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004918 |
| 0.928109 | ... | ... | 5.66 | 0 | 5.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005164 |
| 0.92724 | ... | ... | 5.41 | 0 | 5.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005429 |
| 0.926379 | ... | ... | 5.16 | 0 | 5.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005715 |
| 0.925526 | ... | ... | 4.91 | 0 | 4.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.006026 |
| 0.924681 | ... | ... | 4.66 | 0 | 4.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.006364 |
| 0.923842 | ... | ... | 4.41 | 0 | 4.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006734 |
| 0.923011 | ... | ... | 4.16 | 0 | 4.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.012233 |
| 0.922186 | ... | ... | 3.91 | 0 | 3.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.012989 |
| 0.921367 | ... | ... | 3.66 | 0 | 3.66 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.02314 |
| 0.920555 | ... | ... | 3.41 | 0 | 3.41 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.024668 |
| 0.914187 | ... | ... | 3.17 | 0 | 3.17 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.035151 |
| 0.907144 | ... | ... | 2.93 | 0 | 2.93 | 1225 | 0.05 | 0 | 0.05 | ... | ... | -0.053163 |
| 0.893822 | ... | ... | 2.70 | 0 | 2.70 | 1250 | 0.07 | 0 | 0.07 | ... | ... | -0.070718 |
| 0.879518 | ... | ... | 2.47 | 0 | 2.47 | 1275 | 0.10 | 0.01 | 0.09 | ... | ... | -0.09424 |
| 0.854362 | ... | ... | 2.26 | 0 | 2.26 | 1300 | 0.13 | 0 | 0.13 | ... | ... | -0.117726 |
| 0.828728 | ... | ... | 2.05 | 0 | 2.05 | 1325 | 0.17 | 0.01 | 0.16 | ... | ... | -0.14635 |
| 0.798258 | ... | ... | 1.85 | 0 | 1.85 | 1350 | 0.22 | 0.01 | 0.21 | ... | ... | -0.179265 |
| 0.763616 | ... | ... | 1.66 | 0 | 1.66 | 1375 | 0.28 | 0.01 | 0.27 | ... | ... | -0.215742 |
| 0.723018 | ... | ... | 1.48 | 0.01 | 1.49 | 1400 | 0.34 | 0 | 0.34 | ... | ... | -0.252745 |
| 0.682339 | ... | ... | 1.31 | 0.01 | 1.32 | 1425 | 0.42 | 0 | 0.42 | ... | ... | -0.295204 |
| 0.639089 | ... | ... | 1.16 | 0 | 1.16 | 1450 | 0.51 | 0 | 0.51 | ... | ... | -0.339619 |
| 0.593042 | ... | ... | 1.02 | 0 | 1.02 | 1475 | 0.62 | 0.01 | 0.61 | ... | ... | -0.386218 |
| 0.546382 | ... | ... | 0.89 | 0 | 0.89 | 1500 | 0.73 | 0 | 0.73 | ... | ... | -0.432773 |
| 0.499476 | ... | ... | 0.77 | 0 | 0.77 | 1525 | 0.85 | -0.01 | 0.86 | ... | ... | -0.480132 |
| 0.452708 | ... | ... | 0.67 | -0.01 | 0.66 | 1550 | 0.99 | -0.01 | 1 | ... | ... | -0.526788 |
| 0.406488 | ... | ... | 0.58 | -0.02 | 0.56 | 1575 | 1.14 | -0.02 | 1.16 | ... | ... | -0.572292 |
| 0.361271 | ... | ... | 0.50 | -0.03 | 0.47 | 1600 | 1.30 | -0.02 | 1.32 | ... | ... | -0.616186 |
| 0.320449 | ... | ... | 0.42 | -0.02 | 0.40 | 1625 | 1.47 | -0.02 | 1.49 | ... | ... | -0.657953 |
| 0.279459 | ... | ... | 0.35 | -0.02 | 0.33 | 1650 | 1.65 | -0.02 | 1.67 | ... | ... | -0.697003 |
| 0.245268 | ... | ... | 0.29 | -0.01 | 0.28 | 1675 | 1.84 | -0.01 | 1.85 | ... | ... | -0.732673 |
| 0.211212 | ... | ... | 0.23 | 0 | 0.23 | 1700 | 2.04 | -0.01 | 2.05 | ... | ... | -0.764236 |
| 0.181546 | ... | ... | 0.19 | 0 | 0.19 | 1725 | 2.25 | 0 | 2.25 | ... | ... | -0.790936 |
| 0.15715 | ... | ... | 0.16 | 0 | 0.16 | 1750 | 2.46 | -0.01 | 2.47 | ... | ... | -0.817295 |
| 0.132922 | ... | ... | 0.14 | -0.01 | 0.13 | 1775 | 2.69 | 0 | 2.69 | ... | ... | -0.832505 |
| 0.114852 | ... | ... | 0.13 | -0.02 | 0.11 | 1800 | 2.92 | -0.01 | 2.93 | ... | ... | -0.846825 |
| 0.103704 | ... | ... | 0.12 | -0.02 | 0.10 | 1825 | 3.15 | -0.02 | 3.17 | ... | ... | -0.860466 |
| 0.093151 | ... | ... | 0.11 | -0.02 | 0.09 | 1850 | 3.39 | -0.02 | 3.41 | ... | ... | -0.867688 |
| 0.089703 | ... | ... | 0.10 | -0.01 | 0.09 | 1875 | 3.64 | -0.01 | 3.65 | ... | ... | -0.868715 |
| 0.086607 | ... | ... | 0.09 | 0 | 0.09 | 1900 | 3.89 | 0 | 3.89 | ... | ... | -0.869544 |
| 0.083808 | ... | ... | 0.08 | 0.01 | 0.09 | 1925 | 4.13 | 0 | 4.13 | ... | ... | -0.87538 |
| 0.075114 | ... | ... | 0.07 | 0.01 | 0.08 | 1950 | 4.37 | 0 | 4.37 | ... | ... | -0.880863 |
| 0.066595 | ... | ... | 0.06 | 0.01 | 0.07 | 1975 | 4.61 | 0 | 4.61 | ... | ... | -0.886038 |
| 0.058174 | ... | ... | 0.05 | 0.01 | 0.06 | 2000 | 4.85 | 0 | 4.85 | ... | ... | -0.890947 |
| 0.049767 | ... | ... | 0.05 | 0 | 0.05 | 2025 | 5.10 | 0 | 5.10 | ... | ... | -0.890483 |
| 0.041273 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 5.34 | 0 | 5.34 | ... | ... | -0.89495 |
| 0.032555 | ... | ... | 0.03 | 0 | 0.03 | 2075 | 5.59 | 0 | 5.59 | ... | ... | -0.894278 |
| 0.031746 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 5.84 | 0 | 5.84 | ... | ... | -0.893609 |
| 0.030993 | ... | ... | 0.03 | 0 | 0.03 | 2125 | 6.09 | 0 | 6.09 | ... | ... | -0.892943 |
| 0.022285 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 6.34 | 0 | 6.34 | ... | ... | -0.892279 |
| 0.021786 | ... | ... | 0.02 | 0 | 0.02 | 2175 | 6.59 | 0 | 6.59 | ... | ... | -0.891618 |
| 0.021319 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 6.84 | 0 | 6.84 | ... | ... | -0.890959 |
| 0.012139 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.09 | 0 | 7.09 | ... | ... | -0.890302 |
| 0.011888 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.34 | 0 | 7.34 | ... | ... | -0.889648 |
| 0.011651 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.59 | 0 | 7.59 | ... | ... | -0.888996 |
| 0.011429 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.84 | 0 | 7.84 | ... | ... | -0.888346 |
| 0.011218 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.09 | 0 | 8.09 | ... | ... | -0.887698 |
| 0.011018 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.34 | 0 | 8.34 | ... | ... | -0.887053 |
| 0.006174 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.59 | 0 | 8.59 | ... | ... | -0.886409 |
| 0.006068 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.84 | 0 | 8.84 | ... | ... | -0.885768 |
| 0.005967 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.09 | 0 | 9.09 | ... | ... | -0.885129 |
| 0.005871 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.34 | 0 | 9.34 | ... | ... | -0.884492 |
| 0.005779 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.59 | 0 | 9.59 | ... | ... | -0.883857 |
| 0.005691 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.84 | 0 | 9.84 | ... | ... | -0.883223 |
| 0.005608 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.09 | 0 | 10.09 | ... | ... | -0.882592 |
| 0.005528 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.34 | 0 | 10.34 | ... | ... | -0.881963 |
| 0.005451 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.59 | 0 | 10.59 | ... | ... | -0.881336 |
| 0.005378 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.84 | 0 | 10.84 | ... | ... | -0.88071 |
| 0.005307 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.09 | 0 | 11.09 | ... | ... | -0.880087 |
| 0.00524 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.34 | 0 | 11.34 | ... | ... | -0.879465 |
| 0.005175 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.59 | 0 | 11.59 | ... | ... | -0.878845 |
| 0.005112 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.84 | 0 | 11.84 | ... | ... | -0.878226 |
| 0.005052 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.09 | 0 | 12.09 | ... | ... | -0.87761 |
| 0.004994 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.34 | 0 | 12.34 | ... | ... | -0.876995 |
| 0.004938 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.59 | 0 | 12.59 | ... | ... | -0.876382 |
| 0.004884 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.84 | 0 | 12.84 | ... | ... | -0.87577 |
| 0.004832 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.09 | 0 | 13.09 | ... | ... | -0.87516 |
| 0.004782 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.34 | 0 | 13.34 | ... | ... | -0.874552 |
| 0.004733 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.59 | 0 | 13.59 | ... | ... | -0.873946 |
| 0.004686 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.84 | 0 | 13.84 | ... | ... | -0.873341 |
| 0.00464 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.09 | 0 | 14.09 | ... | ... | -0.872737 |
| 0.004596 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.34 | 0 | 14.34 | ... | ... | -0.872136 |
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.