Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.975439 | ... | ... | 15.16 | 0 | 15.16 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001034 |
| 0.974418 | ... | ... | 14.91 | 0 | 14.91 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| 0.973451 | ... | ... | 14.66 | 0 | 14.66 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.972528 | ... | ... | 14.41 | 0 | 14.41 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001243 |
| 0.971645 | ... | ... | 14.16 | 0 | 14.16 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001312 |
| 0.970794 | ... | ... | 13.91 | 0 | 13.91 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001381 |
| 0.969973 | ... | ... | 13.66 | 0 | 13.66 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
| 0.969178 | ... | ... | 13.41 | 0 | 13.41 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
| 0.968405 | ... | ... | 13.16 | 0 | 13.16 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001592 |
| 0.967654 | ... | ... | 12.91 | 0 | 12.91 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| 0.966921 | ... | ... | 12.66 | 0 | 12.66 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
| 0.966205 | ... | ... | 12.41 | 0 | 12.41 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
| 0.965505 | ... | ... | 12.16 | 0 | 12.16 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
| 0.964819 | ... | ... | 11.91 | 0 | 11.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| 0.964147 | ... | ... | 11.66 | 0 | 11.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002049 |
| 0.963487 | ... | ... | 11.41 | 0 | 11.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002131 |
| 0.962839 | ... | ... | 11.16 | 0 | 11.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002216 |
| 0.962201 | ... | ... | 10.91 | 0 | 10.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002303 |
| 0.961574 | ... | ... | 10.66 | 0 | 10.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002394 |
| 0.960956 | ... | ... | 10.41 | 0 | 10.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002487 |
| 0.960347 | ... | ... | 10.16 | 0 | 10.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002583 |
| 0.959746 | ... | ... | 9.91 | 0 | 9.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002683 |
| 0.959154 | ... | ... | 9.66 | 0 | 9.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002787 |
| 0.958569 | ... | ... | 9.41 | 0 | 9.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002895 |
| 0.957991 | ... | ... | 9.16 | 0 | 9.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003008 |
| 0.95742 | ... | ... | 8.91 | 0 | 8.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003125 |
| 0.956856 | ... | ... | 8.66 | 0 | 8.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003247 |
| 0.956298 | ... | ... | 8.41 | 0 | 8.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003376 |
| 0.955745 | ... | ... | 8.16 | 0 | 8.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00351 |
| 0.955199 | ... | ... | 7.91 | 0 | 7.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003651 |
| 0.954658 | ... | ... | 7.66 | 0 | 7.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.0038 |
| 0.954122 | ... | ... | 7.41 | 0 | 7.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003957 |
| 0.953591 | ... | ... | 7.16 | 0 | 7.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004123 |
| 0.953065 | ... | ... | 6.91 | 0 | 6.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004298 |
| 0.952544 | ... | ... | 6.66 | 0 | 6.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004485 |
| 0.952027 | ... | ... | 6.41 | 0 | 6.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004683 |
| 0.951515 | ... | ... | 6.16 | 0 | 6.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004895 |
| 0.951006 | ... | ... | 5.91 | 0 | 5.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005122 |
| 0.950502 | ... | ... | 5.66 | 0 | 5.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005365 |
| 0.950002 | ... | ... | 5.41 | 0 | 5.41 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005627 |
| 0.949505 | ... | ... | 5.16 | 0 | 5.16 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005911 |
| 0.949012 | ... | ... | 4.91 | 0 | 4.91 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006219 |
| 0.948523 | ... | ... | 4.66 | 0 | 4.66 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006555 |
| 0.948037 | ... | ... | 4.41 | 0 | 4.41 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006923 |
| 0.947554 | ... | ... | 4.16 | 0 | 4.16 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.012562 |
| 0.947075 | ... | ... | 3.91 | 0 | 3.91 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.013314 |
| 0.946599 | ... | ... | 3.66 | 0 | 3.66 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.014151 |
| 0.939516 | ... | ... | 3.42 | 0 | 3.42 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.025221 |
| 0.9319 | ... | ... | 3.18 | 0 | 3.18 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.035903 |
| 0.923625 | ... | ... | 2.94 | 0 | 2.94 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.054264 |
| 0.908423 | ... | ... | 2.72 | -0.01 | 2.71 | 1450 | 0.07 | -0.01 | 0.08 | ... | ... | -0.07212 |
| 0.886991 | ... | ... | 2.50 | -0.01 | 2.49 | 1475 | 0.10 | -0.01 | 0.11 | ... | ... | -0.096045 |
| 0.860338 | ... | ... | 2.29 | -0.01 | 2.28 | 1500 | 0.14 | 0 | 0.14 | ... | ... | -0.124785 |
| 0.829424 | ... | ... | 2.08 | 0 | 2.08 | 1525 | 0.19 | 0 | 0.19 | ... | ... | -0.157332 |
| 0.795056 | ... | ... | 1.89 | 0 | 1.89 | 1550 | 0.25 | 0 | 0.25 | ... | ... | -0.192903 |
| 0.757902 | ... | ... | 1.71 | 0 | 1.71 | 1575 | 0.31 | -0.01 | 0.32 | ... | ... | -0.228137 |
| 0.718522 | ... | ... | 1.54 | 0 | 1.54 | 1600 | 0.39 | -0.01 | 0.40 | ... | ... | -0.268581 |
| 0.677401 | ... | ... | 1.39 | -0.01 | 1.38 | 1625 | 0.48 | -0.01 | 0.49 | ... | ... | -0.310403 |
| 0.633941 | ... | ... | 1.24 | 0 | 1.24 | 1650 | 0.59 | 0 | 0.59 | ... | ... | -0.354223 |
| 0.59165 | ... | ... | 1.10 | -0.01 | 1.09 | 1675 | 0.69 | 0 | 0.69 | ... | ... | -0.396574 |
| 0.547817 | ... | ... | 0.96 | 0 | 0.96 | 1700 | 0.80 | 0 | 0.80 | ... | ... | -0.440133 |
| 0.503397 | ... | ... | 0.84 | -0.01 | 0.83 | 1725 | 0.92 | -0.01 | 0.93 | ... | ... | -0.484508 |
| 0.459234 | ... | ... | 0.73 | -0.01 | 0.72 | 1750 | 1.06 | 0 | 1.06 | ... | ... | -0.528322 |
| 0.415783 | ... | ... | 0.62 | 0 | 0.62 | 1775 | 1.21 | 0 | 1.21 | ... | ... | -0.571122 |
| 0.373499 | ... | ... | 0.54 | -0.01 | 0.53 | 1800 | 1.36 | -0.01 | 1.37 | ... | ... | -0.614434 |
| 0.332884 | ... | ... | 0.46 | -0.01 | 0.45 | 1825 | 1.53 | -0.01 | 1.54 | ... | ... | -0.65429 |
| 0.294493 | ... | ... | 0.39 | -0.01 | 0.38 | 1850 | 1.71 | -0.01 | 1.72 | ... | ... | -0.691624 |
| 0.269094 | ... | ... | 0.35 | 0 | 0.35 | 1875 | 1.93 | 0 | 1.93 | ... | ... | -0.715915 |
| 0.245531 | ... | ... | 0.32 | 0 | 0.32 | 1900 | 2.14 | -0.01 | 2.15 | ... | ... | -0.741674 |
| 0.21957 | ... | ... | 0.28 | 0 | 0.28 | 1925 | 2.35 | 0 | 2.35 | ... | ... | -0.766427 |
| 0.194004 | ... | ... | 0.25 | -0.01 | 0.24 | 1950 | 2.56 | -0.01 | 2.57 | ... | ... | -0.79057 |
| 0.172943 | ... | ... | 0.21 | 0 | 0.21 | 1975 | 2.78 | 0 | 2.78 | ... | ... | -0.81009 |
| 0.152219 | ... | ... | 0.19 | -0.01 | 0.18 | 2000 | 3 | 0 | 3 | ... | ... | -0.829064 |
| 0.136635 | ... | ... | 0.16 | 0 | 0.16 | 2025 | 3.22 | 0 | 3.22 | ... | ... | -0.847743 |
| 0.116084 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 3.45 | 0 | 3.45 | ... | ... | -0.861213 |
| 0.100821 | ... | ... | 0.11 | 0 | 0.11 | 2075 | 3.68 | 0 | 3.68 | ... | ... | -0.874285 |
| 0.085521 | ... | ... | 0.10 | -0.01 | 0.09 | 2100 | 3.91 | 0 | 3.91 | ... | ... | -0.887096 |
| 0.07648 | ... | ... | 0.08 | 0 | 0.08 | 2125 | 4.14 | 0 | 4.14 | ... | ... | -0.899781 |
| 0.06767 | ... | ... | 0.07 | 0 | 0.07 | 2150 | 4.38 | 0 | 4.38 | ... | ... | -0.906502 |
| 0.051945 | ... | ... | 0.06 | -0.01 | 0.05 | 2175 | 4.62 | 0 | 4.62 | ... | ... | -0.91294 |
| 0.050397 | ... | ... | 0.05 | 0 | 0.05 | 2200 | 4.86 | 0 | 4.86 | ... | ... | -0.919144 |
| 0.041735 | ... | ... | 0.04 | 0 | 0.04 | 2225 | 5.10 | 0 | 5.10 | ... | ... | -0.925155 |
| 0.032879 | ... | ... | 0.03 | 0 | 0.03 | 2250 | 5.35 | 0 | 5.35 | ... | ... | -0.924993 |
| 0.031999 | ... | ... | 0.03 | 0 | 0.03 | 2275 | 5.59 | 0 | 5.59 | ... | ... | -0.930614 |
| 0.022981 | ... | ... | 0.02 | 0 | 0.02 | 2300 | 5.84 | 0 | 5.84 | ... | ... | -0.930215 |
| 0.022404 | ... | ... | 0.02 | 0 | 0.02 | 2325 | 6.09 | 0 | 6.09 | ... | ... | -0.929818 |
| 0.012754 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.34 | 0 | 6.34 | ... | ... | -0.929423 |
| 0.012447 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.59 | 0 | 6.59 | ... | ... | -0.929028 |
| 0.01216 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.84 | 0 | 6.84 | ... | ... | -0.928635 |
| 0.011892 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.09 | 0 | 7.09 | ... | ... | -0.928243 |
| 0.011639 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.34 | 0 | 7.34 | ... | ... | -0.927853 |
| 0.006519 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.59 | 0 | 7.59 | ... | ... | -0.927464 |
| 0.006387 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.84 | 0 | 7.84 | ... | ... | -0.927076 |
| 0.006261 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.09 | 0 | 8.09 | ... | ... | -0.926689 |
| 0.006142 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.34 | 0 | 8.34 | ... | ... | -0.926303 |
| 0.00603 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.59 | 0 | 8.59 | ... | ... | -0.925919 |
| 0.005923 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.84 | 0 | 8.84 | ... | ... | -0.925536 |
| 0.005822 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.09 | 0 | 9.09 | ... | ... | -0.925154 |
| 0.005725 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.34 | 0 | 9.34 | ... | ... | -0.924773 |
| 0.005633 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.59 | 0 | 9.59 | ... | ... | -0.924393 |
| 0.005545 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.84 | 0 | 9.84 | ... | ... | -0.924014 |
| 0.005461 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.09 | 0 | 10.09 | ... | ... | -0.923636 |
| 0.005381 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.34 | 0 | 10.34 | ... | ... | -0.92326 |
| 0.005304 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.59 | 0 | 10.59 | ... | ... | -0.922884 |
| 0.00523 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.84 | 0 | 10.84 | ... | ... | -0.92251 |
| 0.00516 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.09 | 0 | 11.09 | ... | ... | -0.922136 |
| 0.005092 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.34 | 0 | 11.34 | ... | ... | -0.921764 |
| 0.005027 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.59 | 0 | 11.59 | ... | ... | -0.921392 |
| 0.004964 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.84 | 0 | 11.84 | ... | ... | -0.921022 |
| 0.004903 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.09 | 0 | 12.09 | ... | ... | -0.920652 |
| 0.004845 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.34 | 0 | 12.34 | ... | ... | -0.920284 |
| 0.004789 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.59 | 0 | 12.59 | ... | ... | -0.919916 |
| 0.004735 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.84 | 0 | 12.84 | ... | ... | -0.91955 |
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.