Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953557 | ... | ... | 13.96 | 0 | 13.96 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001137 |
| 0.951577 | ... | ... | 13.71 | 0 | 13.71 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| 0.949704 | ... | ... | 13.46 | 0 | 13.46 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001295 |
| 0.94792 | ... | ... | 13.21 | 0 | 13.21 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001374 |
| 0.946211 | ... | ... | 12.96 | 0 | 12.96 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001452 |
| 0.944567 | ... | ... | 12.71 | 0 | 12.71 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001531 |
| 0.94298 | ... | ... | 12.46 | 0 | 12.46 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001611 |
| 0.941443 | ... | ... | 12.21 | 0 | 12.21 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
| 0.939951 | ... | ... | 11.96 | 0 | 11.96 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
| 0.938498 | ... | ... | 11.71 | 0 | 11.71 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001859 |
| 0.937083 | ... | ... | 11.46 | 0 | 11.46 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
| 0.9357 | ... | ... | 11.21 | 0 | 11.21 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002033 |
| 0.934347 | ... | ... | 10.96 | 0 | 10.96 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
| 0.933022 | ... | ... | 10.71 | 0 | 10.71 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002215 |
| 0.931723 | ... | ... | 10.46 | 0 | 10.46 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002311 |
| 0.930448 | ... | ... | 10.21 | 0 | 10.21 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002409 |
| 0.929195 | ... | ... | 9.96 | 0 | 9.96 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002511 |
| 0.927963 | ... | ... | 9.71 | 0 | 9.71 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002616 |
| 0.92675 | ... | ... | 9.46 | 0 | 9.46 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002726 |
| 0.925556 | ... | ... | 9.21 | 0 | 9.21 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002839 |
| 0.924378 | ... | ... | 8.96 | 0 | 8.96 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002958 |
| 0.923217 | ... | ... | 8.71 | 0 | 8.71 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003081 |
| 0.922071 | ... | ... | 8.46 | 0 | 8.46 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00321 |
| 0.92094 | ... | ... | 8.21 | 0 | 8.21 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003345 |
| 0.919822 | ... | ... | 7.96 | 0 | 7.96 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003486 |
| 0.918718 | ... | ... | 7.71 | 0 | 7.71 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003635 |
| 0.917626 | ... | ... | 7.46 | 0 | 7.46 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003791 |
| 0.916545 | ... | ... | 7.21 | 0 | 7.21 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003957 |
| 0.915477 | ... | ... | 6.96 | 0 | 6.96 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004131 |
| 0.914419 | ... | ... | 6.71 | 0 | 6.71 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004316 |
| 0.913372 | ... | ... | 6.46 | 0 | 6.46 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004514 |
| 0.912335 | ... | ... | 6.21 | 0 | 6.21 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004724 |
| 0.911307 | ... | ... | 5.96 | 0 | 5.96 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004948 |
| 0.910288 | ... | ... | 5.71 | 0 | 5.71 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005189 |
| 0.909279 | ... | ... | 5.46 | 0 | 5.46 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005448 |
| 0.908278 | ... | ... | 5.21 | 0 | 5.21 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005728 |
| 0.907286 | ... | ... | 4.96 | 0 | 4.96 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.010368 |
| 0.906301 | ... | ... | 4.71 | 0 | 4.71 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.010925 |
| 0.905324 | ... | ... | 4.46 | 0 | 4.46 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.019399 |
| 0.904355 | ... | ... | 4.21 | 0 | 4.21 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.020492 |
| 0.903393 | ... | ... | 3.96 | 0 | 3.96 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.029026 |
| 0.898431 | ... | ... | 3.72 | 0 | 3.72 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.037575 |
| 0.892995 | ... | ... | 3.48 | 0 | 3.48 | 1250 | 0.06 | 0 | 0.06 | ... | ... | -0.052297 |
| 0.887006 | ... | ... | 3.24 | 0 | 3.24 | 1275 | 0.08 | 0 | 0.08 | ... | ... | -0.066763 |
| 0.876152 | ... | ... | 3.01 | 0 | 3.01 | 1300 | 0.10 | 0 | 0.10 | ... | ... | -0.081437 |
| 0.860434 | ... | ... | 2.79 | 0 | 2.79 | 1325 | 0.13 | 0.01 | 0.12 | ... | ... | -0.101133 |
| 0.840232 | ... | ... | 2.57 | 0.01 | 2.58 | 1350 | 0.16 | 0 | 0.16 | ... | ... | -0.121076 |
| 0.819347 | ... | ... | 2.37 | 0 | 2.37 | 1375 | 0.20 | 0 | 0.20 | ... | ... | -0.145359 |
| 0.794399 | ... | ... | 2.18 | -0.01 | 2.17 | 1400 | 0.25 | 0 | 0.25 | ... | ... | -0.17329 |
| 0.768507 | ... | ... | 1.99 | -0.02 | 1.97 | 1425 | 0.30 | -0.02 | 0.32 | ... | ... | -0.201553 |
| 0.736595 | ... | ... | 1.82 | -0.03 | 1.79 | 1450 | 0.36 | -0.03 | 0.39 | ... | ... | -0.23311 |
| 0.702186 | ... | ... | 1.66 | -0.04 | 1.62 | 1475 | 0.43 | -0.05 | 0.48 | ... | ... | -0.267435 |
| 0.667135 | ... | ... | 1.51 | -0.06 | 1.45 | 1500 | 0.51 | -0.06 | 0.57 | ... | ... | -0.304035 |
| 0.628743 | ... | ... | 1.37 | -0.07 | 1.30 | 1525 | 0.60 | -0.08 | 0.68 | ... | ... | -0.342441 |
| 0.589755 | ... | ... | 1.24 | -0.09 | 1.15 | 1550 | 0.70 | -0.09 | 0.79 | ... | ... | -0.382214 |
| 0.549149 | ... | ... | 1.11 | -0.09 | 1.02 | 1575 | 0.82 | -0.09 | 0.91 | ... | ... | -0.422989 |
| 0.508298 | ... | ... | 0.99 | -0.09 | 0.90 | 1600 | 0.94 | -0.09 | 1.03 | ... | ... | -0.463774 |
| 0.467627 | ... | ... | 0.88 | -0.09 | 0.79 | 1625 | 1.08 | -0.08 | 1.16 | ... | ... | -0.503822 |
| 0.42758 | ... | ... | 0.77 | -0.08 | 0.69 | 1650 | 1.22 | -0.08 | 1.30 | ... | ... | -0.543895 |
| 0.390314 | ... | ... | 0.68 | -0.07 | 0.61 | 1675 | 1.38 | -0.07 | 1.45 | ... | ... | -0.581461 |
| 0.353372 | ... | ... | 0.59 | -0.06 | 0.53 | 1700 | 1.55 | -0.06 | 1.61 | ... | ... | -0.616873 |
| 0.321014 | ... | ... | 0.51 | -0.04 | 0.47 | 1725 | 1.73 | -0.04 | 1.77 | ... | ... | -0.649645 |
| 0.289225 | ... | ... | 0.44 | -0.03 | 0.41 | 1750 | 1.92 | -0.03 | 1.95 | ... | ... | -0.679286 |
| 0.260637 | ... | ... | 0.38 | -0.02 | 0.36 | 1775 | 2.11 | -0.03 | 2.14 | ... | ... | -0.708379 |
| 0.235794 | ... | ... | 0.33 | -0.01 | 0.32 | 1800 | 2.32 | -0.01 | 2.33 | ... | ... | -0.730615 |
| 0.211467 | ... | ... | 0.29 | -0.01 | 0.28 | 1825 | 2.53 | -0.01 | 2.54 | ... | ... | -0.751943 |
| 0.191358 | ... | ... | 0.26 | -0.01 | 0.25 | 1850 | 2.74 | -0.01 | 2.75 | ... | ... | -0.77265 |
| 0.171715 | ... | ... | 0.23 | -0.01 | 0.22 | 1875 | 2.96 | -0.01 | 2.97 | ... | ... | -0.788989 |
| 0.156791 | ... | ... | 0.20 | 0 | 0.20 | 1900 | 3.19 | 0 | 3.19 | ... | ... | -0.800659 |
| 0.142368 | ... | ... | 0.18 | 0 | 0.18 | 1925 | 3.42 | 0 | 3.42 | ... | ... | -0.81164 |
| 0.133039 | ... | ... | 0.17 | 0 | 0.17 | 1950 | 3.65 | 0 | 3.65 | ... | ... | -0.822047 |
| 0.11941 | ... | ... | 0.15 | 0 | 0.15 | 1975 | 3.88 | 0 | 3.88 | ... | ... | -0.831974 |
| 0.110933 | ... | ... | 0.14 | 0 | 0.14 | 2000 | 4.12 | 0 | 4.12 | ... | ... | -0.837251 |
| 0.1028 | ... | ... | 0.13 | 0 | 0.13 | 2025 | 4.36 | 0 | 4.36 | ... | ... | -0.842151 |
| 0.099969 | ... | ... | 0.13 | 0 | 0.13 | 2050 | 4.60 | 0 | 4.60 | ... | ... | -0.846721 |
| 0.092445 | ... | ... | 0.12 | 0 | 0.12 | 2075 | 4.84 | 0 | 4.84 | ... | ... | -0.851002 |
| 0.085118 | ... | ... | 0.11 | 0 | 0.11 | 2100 | 5.08 | 0 | 5.08 | ... | ... | -0.855026 |
| 0.077945 | ... | ... | 0.10 | 0 | 0.10 | 2125 | 5.32 | 0 | 5.32 | ... | ... | -0.858823 |
| 0.076135 | ... | ... | 0.10 | 0 | 0.10 | 2150 | 5.57 | 0 | 5.57 | ... | ... | -0.858471 |
| 0.069293 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 5.81 | 0 | 5.81 | ... | ... | -0.861906 |
| 0.062505 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 6.05 | 0 | 6.05 | ... | ... | -0.865175 |
| 0.055732 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 6.30 | 0 | 6.30 | ... | ... | -0.864514 |
| 0.048928 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 6.54 | 0 | 6.54 | ... | ... | -0.867514 |
| 0.042038 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.79 | 0 | 6.79 | ... | ... | -0.866737 |
| 0.041224 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 7.04 | 0 | 7.04 | ... | ... | -0.865963 |
| 0.034323 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 7.29 | 0 | 7.29 | ... | ... | -0.865192 |
| 0.033695 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 7.54 | 0 | 7.54 | ... | ... | -0.864423 |
| 0.026664 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.79 | 0 | 7.79 | ... | ... | -0.863657 |
| 0.0262 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 8.04 | 0 | 8.04 | ... | ... | -0.862893 |
| 0.025759 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.29 | 0 | 8.29 | ... | ... | -0.862132 |
| 0.018546 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.54 | 0 | 8.54 | ... | ... | -0.861373 |
| 0.018246 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.79 | 0 | 8.79 | ... | ... | -0.860617 |
| 0.01796 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 9.04 | 0 | 9.04 | ... | ... | -0.859863 |
| 0.017688 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 9.29 | 0 | 9.29 | ... | ... | -0.859112 |
| 0.010057 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.54 | 0 | 9.54 | ... | ... | -0.858363 |
| 0.009907 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.79 | 0 | 9.79 | ... | ... | -0.857616 |
| 0.009764 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.04 | 0 | 10.04 | ... | ... | -0.856871 |
| 0.009627 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.29 | 0 | 10.29 | ... | ... | -0.856128 |
| 0.009496 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.54 | 0 | 10.54 | ... | ... | -0.855388 |
| 0.009371 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.79 | 0 | 10.79 | ... | ... | -0.85465 |
| 0.00925 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.04 | 0 | 11.04 | ... | ... | -0.853914 |
| 0.009134 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.29 | 0 | 11.29 | ... | ... | -0.85318 |
| 0.009022 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.54 | 0 | 11.54 | ... | ... | -0.852448 |
| 0.008915 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.79 | 0 | 11.79 | ... | ... | -0.851718 |
| 0.008812 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.04 | 0 | 12.04 | ... | ... | -0.85099 |
| 0.008713 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.29 | 0 | 12.29 | ... | ... | -0.850264 |
| 0.004876 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.54 | 0 | 12.54 | ... | ... | -0.84954 |
| 0.004822 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.79 | 0 | 12.79 | ... | ... | -0.848818 |
| 0.00477 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.04 | 0 | 13.04 | ... | ... | -0.848098 |
| 0.004719 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.29 | 0 | 13.29 | ... | ... | -0.84738 |
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.