Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.956957 | ... | ... | 15.60 | 0 | 15.60 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
| 0.955149 | ... | ... | 15.35 | 0 | 15.35 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001064 |
| 0.953441 | ... | ... | 15.10 | 0 | 15.10 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| 0.951816 | ... | ... | 14.85 | 0 | 14.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| 0.950261 | ... | ... | 14.60 | 0 | 14.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| 0.948766 | ... | ... | 14.35 | 0 | 14.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| 0.947324 | ... | ... | 14.10 | 0 | 14.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001394 |
| 0.945928 | ... | ... | 13.85 | 0 | 13.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| 0.944573 | ... | ... | 13.60 | 0 | 13.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| 0.943256 | ... | ... | 13.35 | 0 | 13.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
| 0.941972 | ... | ... | 13.10 | 0 | 13.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001666 |
| 0.940719 | ... | ... | 12.85 | 0 | 12.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001737 |
| 0.939494 | ... | ... | 12.60 | 0 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.938294 | ... | ... | 12.35 | 0 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001883 |
| 0.937119 | ... | ... | 12.10 | 0 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001958 |
| 0.935965 | ... | ... | 11.85 | 0 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| 0.934831 | ... | ... | 11.60 | 0 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002115 |
| 0.933717 | ... | ... | 11.35 | 0 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.932621 | ... | ... | 11.10 | 0 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.931541 | ... | ... | 10.85 | 0 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002368 |
| 0.930478 | ... | ... | 10.60 | 0 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002458 |
| 0.929429 | ... | ... | 10.35 | 0 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002551 |
| 0.928394 | ... | ... | 10.10 | 0 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002647 |
| 0.927373 | ... | ... | 9.85 | 0 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002747 |
| 0.926364 | ... | ... | 9.60 | 0 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00285 |
| 0.925367 | ... | ... | 9.35 | 0 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002958 |
| 0.924382 | ... | ... | 9.10 | 0 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003071 |
| 0.923408 | ... | ... | 8.85 | 0 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003188 |
| 0.922445 | ... | ... | 8.60 | 0 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003311 |
| 0.921491 | ... | ... | 8.35 | 0 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00344 |
| 0.920547 | ... | ... | 8.10 | 0 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003575 |
| 0.919612 | ... | ... | 7.85 | 0 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003717 |
| 0.918686 | ... | ... | 7.60 | 0 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003866 |
| 0.917769 | ... | ... | 7.35 | 0 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004024 |
| 0.916859 | ... | ... | 7.10 | 0 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004191 |
| 0.915958 | ... | ... | 6.85 | 0 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004368 |
| 0.915064 | ... | ... | 6.60 | 0 | 6.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004556 |
| 0.914178 | ... | ... | 6.35 | 0 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004756 |
| 0.913298 | ... | ... | 6.10 | 0 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00497 |
| 0.912425 | ... | ... | 5.85 | 0 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.0052 |
| 0.911559 | ... | ... | 5.60 | 0 | 5.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005446 |
| 0.9107 | ... | ... | 5.35 | 0 | 5.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005712 |
| 0.909847 | ... | ... | 5.10 | 0 | 5.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006 |
| 0.908999 | ... | ... | 4.85 | 0 | 4.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006312 |
| 0.908158 | ... | ... | 4.60 | 0 | 4.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006654 |
| 0.907322 | ... | ... | 4.35 | 0 | 4.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007029 |
| 0.906491 | ... | ... | 4.10 | 0 | 4.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007441 |
| 0.905666 | ... | ... | 3.85 | 0 | 3.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.0079 |
| 0.904846 | ... | ... | 3.60 | 0 | 3.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.01437 |
| 0.904032 | ... | ... | 3.35 | 0 | 3.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.015331 |
| 0.903222 | ... | ... | 3.10 | 0 | 3.10 | 1450 | 0.01 | -0.01 | 0.02 | ... | ... | -0.016419 |
| 0.896694 | ... | ... | 2.86 | 0 | 2.86 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.047485 |
| 0.878573 | ... | ... | 2.64 | 0 | 2.64 | 1500 | 0.08 | 0 | 0.08 | ... | ... | -0.07943 |
| 0.850803 | ... | ... | 2.44 | 0 | 2.44 | 1525 | 0.13 | -0.01 | 0.14 | ... | ... | -0.112997 |
| 0.813021 | ... | ... | 2.27 | 0 | 2.27 | 1550 | 0.21 | 0 | 0.21 | ... | ... | -0.15542 |
| 0.775642 | ... | ... | 2.11 | 0 | 2.11 | 1575 | 0.29 | 0 | 0.29 | ... | ... | -0.193 |
| 0.74072 | ... | ... | 1.96 | -0.01 | 1.95 | 1600 | 0.39 | 0 | 0.39 | ... | ... | -0.232553 |
| 0.703706 | ... | ... | 1.81 | 0 | 1.81 | 1625 | 0.49 | 0 | 0.49 | ... | ... | -0.269124 |
| 0.668587 | ... | ... | 1.67 | 0 | 1.67 | 1650 | 0.59 | 0 | 0.59 | ... | ... | -0.304062 |
| 0.634428 | ... | ... | 1.53 | 0 | 1.53 | 1675 | 0.70 | 0 | 0.70 | ... | ... | -0.339089 |
| 0.600535 | ... | ... | 1.39 | 0 | 1.39 | 1700 | 0.80 | -0.01 | 0.81 | ... | ... | -0.372891 |
| 0.566319 | ... | ... | 1.26 | -0.01 | 1.25 | 1725 | 0.91 | 0 | 0.91 | ... | ... | -0.407405 |
| 0.53137 | ... | ... | 1.12 | 0 | 1.12 | 1750 | 1.02 | 0 | 1.02 | ... | ... | -0.44238 |
| 0.495607 | ... | ... | 0.99 | 0 | 0.99 | 1775 | 1.13 | -0.01 | 1.14 | ... | ... | -0.478397 |
| 0.458408 | ... | ... | 0.87 | -0.01 | 0.86 | 1800 | 1.25 | -0.01 | 1.26 | ... | ... | -0.515258 |
| 0.421488 | ... | ... | 0.75 | 0 | 0.75 | 1825 | 1.38 | -0.01 | 1.39 | ... | ... | -0.552576 |
| 0.383181 | ... | ... | 0.64 | 0 | 0.64 | 1850 | 1.52 | 0 | 1.52 | ... | ... | -0.589936 |
| 0.346771 | ... | ... | 0.55 | 0 | 0.55 | 1875 | 1.67 | -0.01 | 1.68 | ... | ... | -0.626891 |
| 0.309077 | ... | ... | 0.47 | -0.01 | 0.46 | 1900 | 1.84 | 0 | 1.84 | ... | ... | -0.660519 |
| 0.278047 | ... | ... | 0.40 | 0 | 0.40 | 1925 | 2.01 | -0.01 | 2.02 | ... | ... | -0.694702 |
| 0.246888 | ... | ... | 0.34 | 0 | 0.34 | 1950 | 2.20 | -0.01 | 2.21 | ... | ... | -0.723611 |
| 0.222318 | ... | ... | 0.30 | 0 | 0.30 | 1975 | 2.41 | 0 | 2.41 | ... | ... | -0.745629 |
| 0.19813 | ... | ... | 0.27 | -0.01 | 0.26 | 2000 | 2.62 | 0 | 2.62 | ... | ... | -0.766871 |
| 0.178166 | ... | ... | 0.24 | -0.01 | 0.23 | 2025 | 2.84 | 0 | 2.84 | ... | ... | -0.783744 |
| 0.162925 | ... | ... | 0.22 | -0.01 | 0.21 | 2050 | 3.06 | 0 | 3.06 | ... | ... | -0.799916 |
| 0.148287 | ... | ... | 0.20 | -0.01 | 0.19 | 2075 | 3.29 | 0 | 3.29 | ... | ... | -0.811448 |
| 0.138681 | ... | ... | 0.18 | 0 | 0.18 | 2100 | 3.52 | 0 | 3.52 | ... | ... | -0.822341 |
| 0.129633 | ... | ... | 0.17 | 0 | 0.17 | 2125 | 3.76 | 0 | 3.76 | ... | ... | -0.828552 |
| 0.121055 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4 | 0 | 4 | ... | ... | -0.834279 |
| 0.108123 | ... | ... | 0.15 | -0.01 | 0.14 | 2175 | 4.23 | 0 | 4.23 | ... | ... | -0.843667 |
| 0.100206 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.46 | -0.01 | 4.47 | ... | ... | -0.852742 |
| 0.09256 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.70 | 0 | 4.70 | ... | ... | -0.857307 |
| 0.079934 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 4.94 | 0 | 4.94 | ... | ... | -0.861596 |
| 0.072561 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 5.17 | 0 | 5.17 | ... | ... | -0.869836 |
| 0.059549 | ... | ... | 0.08 | -0.01 | 0.07 | 2300 | 5.41 | 0 | 5.41 | ... | ... | -0.873639 |
| 0.052143 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.66 | 0 | 5.66 | ... | ... | -0.873101 |
| 0.044698 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 5.90 | 0 | 5.90 | ... | ... | -0.87656 |
| 0.03713 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.15 | 0 | 6.15 | ... | ... | -0.875873 |
| 0.036295 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.40 | 0 | 6.40 | ... | ... | -0.875188 |
| 0.028676 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.65 | 0 | 6.65 | ... | ... | -0.874506 |
| 0.020625 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.90 | 0 | 6.90 | ... | ... | -0.873825 |
| 0.020192 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.15 | 0 | 7.15 | ... | ... | -0.873147 |
| 0.011495 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.40 | 0 | 7.40 | ... | ... | -0.872471 |
| 0.011261 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.65 | 0 | 7.65 | ... | ... | -0.871798 |
| 0.011041 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.90 | 0 | 7.90 | ... | ... | -0.871126 |
| 0.010832 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.15 | 0 | 8.15 | ... | ... | -0.870456 |
| 0.010634 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.40 | 0 | 8.40 | ... | ... | -0.869789 |
| 0.010447 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.65 | 0 | 8.65 | ... | ... | -0.869123 |
| 0.010269 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.90 | 0 | 8.90 | ... | ... | -0.86846 |
| 0.010099 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.15 | 0 | 9.15 | ... | ... | -0.867798 |
| 0.005658 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.40 | 0 | 9.40 | ... | ... | -0.867139 |
| 0.005568 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.65 | 0 | 9.65 | ... | ... | -0.866481 |
| 0.005481 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.90 | 0 | 9.90 | ... | ... | -0.865825 |
| 0.005398 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.15 | 0 | 10.15 | ... | ... | -0.865171 |
| 0.005319 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.40 | 0 | 10.40 | ... | ... | -0.864519 |
| 0.005243 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.65 | 0 | 10.65 | ... | ... | -0.863868 |
| 0.00517 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.90 | 0 | 10.90 | ... | ... | -0.86322 |
| 0.0051 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.15 | 0 | 11.15 | ... | ... | -0.862573 |
| 0.005034 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.40 | 0 | 11.40 | ... | ... | -0.861928 |
| 0.004969 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.65 | 0 | 11.65 | ... | ... | -0.861284 |
| 0.004907 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.90 | 0 | 11.90 | ... | ... | -0.860643 |
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.