Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.950976 | ... | ... | 14.06 | 0 | 14.06 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| 0.948884 | ... | ... | 13.81 | 0 | 13.81 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.946905 | ... | ... | 13.56 | 0 | 13.56 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
| 0.945021 | ... | ... | 13.31 | 0 | 13.31 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001361 |
| 0.943217 | ... | ... | 13.06 | 0 | 13.06 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
| 0.941482 | ... | ... | 12.81 | 0 | 12.81 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| 0.939807 | ... | ... | 12.56 | 0 | 12.56 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
| 0.938186 | ... | ... | 12.31 | 0 | 12.31 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001676 |
| 0.936611 | ... | ... | 12.06 | 0 | 12.06 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001757 |
| 0.935079 | ... | ... | 11.81 | 0 | 11.81 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00184 |
| 0.933586 | ... | ... | 11.56 | 0 | 11.56 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
| 0.932127 | ... | ... | 11.31 | 0 | 11.31 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
| 0.930701 | ... | ... | 11.06 | 0 | 11.06 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.0021 |
| 0.929304 | ... | ... | 10.81 | 0 | 10.81 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002191 |
| 0.927934 | ... | ... | 10.56 | 0 | 10.56 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002285 |
| 0.926589 | ... | ... | 10.31 | 0 | 10.31 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002382 |
| 0.925268 | ... | ... | 10.06 | 0 | 10.06 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| 0.923968 | ... | ... | 9.81 | 0 | 9.81 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002586 |
| 0.92269 | ... | ... | 9.56 | 0 | 9.56 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002693 |
| 0.92143 | ... | ... | 9.31 | 0 | 9.31 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002805 |
| 0.920189 | ... | ... | 9.06 | 0 | 9.06 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002921 |
| 0.918964 | ... | ... | 8.81 | 0 | 8.81 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003041 |
| 0.917756 | ... | ... | 8.56 | 0 | 8.56 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003168 |
| 0.916564 | ... | ... | 8.31 | 0 | 8.31 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.0033 |
| 0.915385 | ... | ... | 8.06 | 0 | 8.06 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003438 |
| 0.914221 | ... | ... | 7.81 | 0 | 7.81 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003584 |
| 0.91307 | ... | ... | 7.56 | 0 | 7.56 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003737 |
| 0.911931 | ... | ... | 7.31 | 0 | 7.31 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003898 |
| 0.910805 | ... | ... | 7.06 | 0 | 7.06 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004069 |
| 0.90969 | ... | ... | 6.81 | 0 | 6.81 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004249 |
| 0.908586 | ... | ... | 6.56 | 0 | 6.56 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004441 |
| 0.907492 | ... | ... | 6.31 | 0 | 6.31 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004646 |
| 0.906409 | ... | ... | 6.06 | 0 | 6.06 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004864 |
| 0.905336 | ... | ... | 5.81 | 0 | 5.81 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005098 |
| 0.904272 | ... | ... | 5.56 | 0 | 5.56 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005349 |
| 0.903217 | ... | ... | 5.31 | 0 | 5.31 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009673 |
| 0.902171 | ... | ... | 5.06 | 0 | 5.06 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.010169 |
| 0.901133 | ... | ... | 4.81 | 0 | 4.81 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.018041 |
| 0.900103 | ... | ... | 4.56 | 0 | 4.56 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.019004 |
| 0.899082 | ... | ... | 4.31 | 0 | 4.31 | 1175 | 0.03 | 0 | 0.03 | ... | ... | -0.026874 |
| 0.898068 | ... | ... | 4.06 | 0 | 4.06 | 1200 | 0.04 | 0 | 0.04 | ... | ... | -0.034715 |
| 0.893343 | ... | ... | 3.82 | 0 | 3.82 | 1225 | 0.06 | 0 | 0.06 | ... | ... | -0.04824 |
| 0.888177 | ... | ... | 3.59 | -0.01 | 3.58 | 1250 | 0.08 | 0 | 0.08 | ... | ... | -0.061453 |
| 0.878691 | ... | ... | 3.35 | 0 | 3.35 | 1275 | 0.09 | -0.01 | 0.10 | ... | ... | -0.070107 |
| 0.864877 | ... | ... | 3.13 | 0 | 3.13 | 1300 | 0.12 | 0 | 0.12 | ... | ... | -0.088443 |
| 0.850391 | ... | ... | 2.91 | 0 | 2.91 | 1325 | 0.15 | 0 | 0.15 | ... | ... | -0.106731 |
| 0.831835 | ... | ... | 2.70 | 0 | 2.70 | 1350 | 0.18 | -0.01 | 0.19 | ... | ... | -0.125396 |
| 0.812527 | ... | ... | 2.49 | 0 | 2.49 | 1375 | 0.23 | 0 | 0.23 | ... | ... | -0.151291 |
| 0.786865 | ... | ... | 2.29 | 0.01 | 2.30 | 1400 | 0.28 | 0 | 0.28 | ... | ... | -0.177034 |
| 0.760828 | ... | ... | 2.11 | 0 | 2.11 | 1425 | 0.34 | 0 | 0.34 | ... | ... | -0.205595 |
| 0.731995 | ... | ... | 1.93 | 0 | 1.93 | 1450 | 0.41 | 0.01 | 0.40 | ... | ... | -0.236432 |
| 0.699289 | ... | ... | 1.76 | 0.01 | 1.77 | 1475 | 0.49 | 0.01 | 0.48 | ... | ... | -0.269039 |
| 0.666618 | ... | ... | 1.61 | 0 | 1.61 | 1500 | 0.57 | 0 | 0.57 | ... | ... | -0.301751 |
| 0.633361 | ... | ... | 1.46 | -0.01 | 1.45 | 1525 | 0.66 | -0.01 | 0.67 | ... | ... | -0.336064 |
| 0.597917 | ... | ... | 1.33 | -0.02 | 1.31 | 1550 | 0.76 | -0.03 | 0.79 | ... | ... | -0.371548 |
| 0.562029 | ... | ... | 1.21 | -0.04 | 1.17 | 1575 | 0.87 | -0.04 | 0.91 | ... | ... | -0.407785 |
| 0.525264 | ... | ... | 1.09 | -0.05 | 1.04 | 1600 | 0.98 | -0.05 | 1.03 | ... | ... | -0.444581 |
| 0.488036 | ... | ... | 0.98 | -0.06 | 0.92 | 1625 | 1.11 | -0.05 | 1.16 | ... | ... | -0.481431 |
| 0.451727 | ... | ... | 0.87 | -0.05 | 0.82 | 1650 | 1.25 | -0.05 | 1.30 | ... | ... | -0.517765 |
| 0.415238 | ... | ... | 0.77 | -0.05 | 0.72 | 1675 | 1.39 | -0.05 | 1.44 | ... | ... | -0.554457 |
| 0.37962 | ... | ... | 0.68 | -0.05 | 0.63 | 1700 | 1.55 | -0.05 | 1.60 | ... | ... | -0.588774 |
| 0.345364 | ... | ... | 0.60 | -0.05 | 0.55 | 1725 | 1.71 | -0.05 | 1.76 | ... | ... | -0.623223 |
| 0.312987 | ... | ... | 0.53 | -0.05 | 0.48 | 1750 | 1.89 | -0.05 | 1.94 | ... | ... | -0.653594 |
| 0.285766 | ... | ... | 0.47 | -0.04 | 0.43 | 1775 | 2.08 | -0.04 | 2.12 | ... | ... | -0.681087 |
| 0.259085 | ... | ... | 0.41 | -0.03 | 0.38 | 1800 | 2.28 | -0.03 | 2.31 | ... | ... | -0.705242 |
| 0.235863 | ... | ... | 0.37 | -0.03 | 0.34 | 1825 | 2.48 | -0.03 | 2.51 | ... | ... | -0.728777 |
| 0.213061 | ... | ... | 0.33 | -0.03 | 0.30 | 1850 | 2.69 | -0.03 | 2.72 | ... | ... | -0.748601 |
| 0.194184 | ... | ... | 0.29 | -0.02 | 0.27 | 1875 | 2.91 | -0.02 | 2.93 | ... | ... | -0.764352 |
| 0.17572 | ... | ... | 0.26 | -0.02 | 0.24 | 1900 | 3.13 | -0.01 | 3.14 | ... | ... | -0.779392 |
| 0.161651 | ... | ... | 0.24 | -0.02 | 0.22 | 1925 | 3.35 | -0.01 | 3.36 | ... | ... | -0.793873 |
| 0.148041 | ... | ... | 0.21 | -0.01 | 0.20 | 1950 | 3.58 | -0.01 | 3.59 | ... | ... | -0.804071 |
| 0.139159 | ... | ... | 0.19 | 0 | 0.19 | 1975 | 3.81 | -0.01 | 3.82 | ... | ... | -0.813737 |
| 0.126301 | ... | ... | 0.18 | -0.01 | 0.17 | 2000 | 4.04 | -0.01 | 4.05 | ... | ... | -0.822955 |
| 0.118217 | ... | ... | 0.16 | 0 | 0.16 | 2025 | 4.28 | 0 | 4.28 | ... | ... | -0.82786 |
| 0.110462 | ... | ... | 0.15 | 0 | 0.15 | 2050 | 4.51 | -0.01 | 4.52 | ... | ... | -0.836308 |
| 0.102981 | ... | ... | 0.14 | 0 | 0.14 | 2075 | 4.75 | 0 | 4.75 | ... | ... | -0.840521 |
| 0.095731 | ... | ... | 0.13 | 0 | 0.13 | 2100 | 4.99 | 0 | 4.99 | ... | ... | -0.844466 |
| 0.088671 | ... | ... | 0.12 | 0 | 0.12 | 2125 | 5.23 | 0 | 5.23 | ... | ... | -0.848172 |
| 0.081764 | ... | ... | 0.11 | 0 | 0.11 | 2150 | 5.47 | 0 | 5.47 | ... | ... | -0.851666 |
| 0.074974 | ... | ... | 0.10 | 0 | 0.10 | 2175 | 5.72 | 0 | 5.72 | ... | ... | -0.851238 |
| 0.068265 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 5.96 | 0 | 5.96 | ... | ... | -0.854396 |
| 0.061602 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 6.20 | 0 | 6.20 | ... | ... | -0.857397 |
| 0.060351 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 6.45 | 0 | 6.45 | ... | ... | -0.856687 |
| 0.053859 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.69 | 0 | 6.69 | ... | ... | -0.859438 |
| 0.04732 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.94 | 0 | 6.94 | ... | ... | -0.858622 |
| 0.046442 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 7.19 | 0 | 7.19 | ... | ... | -0.85781 |
| 0.039943 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.44 | 0 | 7.44 | ... | ... | -0.857 |
| 0.039244 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 7.69 | 0 | 7.69 | ... | ... | -0.856192 |
| 0.032699 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.94 | 0 | 7.94 | ... | ... | -0.855388 |
| 0.032155 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 8.19 | 0 | 8.19 | ... | ... | -0.854586 |
| 0.031638 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 8.44 | 0 | 8.44 | ... | ... | -0.853786 |
| 0.025052 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 8.69 | 0 | 8.69 | ... | ... | -0.85299 |
| 0.024666 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 8.94 | 0 | 8.94 | ... | ... | -0.852195 |
| 0.024299 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 9.19 | 0 | 9.19 | ... | ... | -0.851403 |
| 0.023948 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 9.44 | 0 | 9.44 | ... | ... | -0.850614 |
| 0.017244 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 9.69 | 0 | 9.69 | ... | ... | -0.849827 |
| 0.017002 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 9.94 | 0 | 9.94 | ... | ... | -0.849042 |
| 0.016771 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 10.19 | 0 | 10.19 | ... | ... | -0.848259 |
| 0.01655 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 10.44 | 0 | 10.44 | ... | ... | -0.847479 |
| 0.016338 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 10.69 | 0 | 10.69 | ... | ... | -0.846701 |
| 0.009279 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.94 | 0 | 10.94 | ... | ... | -0.845926 |
| 0.009161 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.19 | 0 | 11.19 | ... | ... | -0.845153 |
| 0.009048 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.44 | 0 | 11.44 | ... | ... | -0.844381 |
| 0.008939 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.69 | 0 | 11.69 | ... | ... | -0.843612 |
| 0.008835 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.94 | 0 | 11.94 | ... | ... | -0.842845 |
| 0.008734 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.19 | 0 | 12.19 | ... | ... | -0.842081 |
| 0.008637 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.44 | 0 | 12.44 | ... | ... | -0.841318 |
| 0.008543 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.69 | 0 | 12.69 | ... | ... | -0.840557 |
| 0.008452 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.94 | 0 | 12.94 | ... | ... | -0.839798 |
| 0.004729 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.19 | 0 | 13.19 | ... | ... | -0.839042 |
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.