Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.952015 | ... | ... | 15.97 | 0 | 15.97 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| 0.949412 | ... | ... | 15.72 | 0 | 15.72 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| 0.94701 | ... | ... | 15.47 | 0 | 15.47 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| 0.944764 | ... | ... | 15.22 | 0 | 15.22 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001073 |
| 0.942643 | ... | ... | 14.97 | 0 | 14.97 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| 0.940628 | ... | ... | 14.72 | 0 | 14.72 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.9387 | ... | ... | 14.47 | 0 | 14.47 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001273 |
| 0.936848 | ... | ... | 14.22 | 0 | 14.22 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
| 0.935063 | ... | ... | 13.97 | 0 | 13.97 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001407 |
| 0.933335 | ... | ... | 13.72 | 0 | 13.72 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| 0.931659 | ... | ... | 13.47 | 0 | 13.47 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| 0.930029 | ... | ... | 13.22 | 0 | 13.22 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001612 |
| 0.928441 | ... | ... | 12.97 | 0 | 12.97 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
| 0.926891 | ... | ... | 12.72 | 0 | 12.72 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.925376 | ... | ... | 12.47 | 0 | 12.47 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
| 0.923893 | ... | ... | 12.22 | 0 | 12.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001902 |
| 0.92244 | ... | ... | 11.97 | 0 | 11.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
| 0.921013 | ... | ... | 11.72 | 0 | 11.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
| 0.919612 | ... | ... | 11.47 | 0 | 11.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002138 |
| 0.918235 | ... | ... | 11.22 | 0 | 11.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002222 |
| 0.91688 | ... | ... | 10.97 | 0 | 10.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002307 |
| 0.915546 | ... | ... | 10.72 | 0 | 10.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002396 |
| 0.914231 | ... | ... | 10.47 | 0 | 10.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002487 |
| 0.912935 | ... | ... | 10.22 | 0 | 10.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002582 |
| 0.911656 | ... | ... | 9.97 | 0 | 9.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00268 |
| 0.910394 | ... | ... | 9.72 | 0 | 9.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002782 |
| 0.909148 | ... | ... | 9.47 | 0 | 9.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002888 |
| 0.907916 | ... | ... | 9.22 | 0 | 9.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002998 |
| 0.906699 | ... | ... | 8.97 | 0 | 8.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003113 |
| 0.905495 | ... | ... | 8.72 | 0 | 8.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003233 |
| 0.904304 | ... | ... | 8.47 | 0 | 8.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003359 |
| 0.903126 | ... | ... | 8.22 | 0 | 8.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003491 |
| 0.901959 | ... | ... | 7.97 | 0 | 7.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003629 |
| 0.900804 | ... | ... | 7.72 | 0 | 7.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003775 |
| 0.89966 | ... | ... | 7.47 | 0 | 7.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003929 |
| 0.898526 | ... | ... | 7.22 | 0 | 7.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004091 |
| 0.897402 | ... | ... | 6.97 | 0 | 6.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004263 |
| 0.896288 | ... | ... | 6.72 | 0 | 6.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004445 |
| 0.895184 | ... | ... | 6.47 | 0 | 6.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004639 |
| 0.894088 | ... | ... | 6.22 | 0 | 6.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004846 |
| 0.893001 | ... | ... | 5.97 | 0 | 5.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008744 |
| 0.891923 | ... | ... | 5.72 | 0 | 5.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009147 |
| 0.890853 | ... | ... | 5.47 | 0 | 5.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00958 |
| 0.88979 | ... | ... | 5.22 | 0 | 5.22 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.01697 |
| 0.888736 | ... | ... | 4.97 | 0 | 4.97 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.017804 |
| 0.887689 | ... | ... | 4.72 | 0 | 4.72 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.025114 |
| 0.886649 | ... | ... | 4.47 | 0 | 4.47 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.032344 |
| 0.885616 | ... | ... | 4.22 | 0 | 4.22 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.039681 |
| 0.881285 | ... | ... | 3.98 | 0 | 3.98 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.052276 |
| 0.873272 | ... | ... | 3.75 | 0 | 3.75 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.069079 |
| 0.861523 | ... | ... | 3.54 | -0.01 | 3.53 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.085335 |
| 0.846271 | ... | ... | 3.33 | -0.01 | 3.32 | 1425 | 0.17 | -0.01 | 0.18 | ... | ... | -0.104967 |
| 0.83061 | ... | ... | 3.13 | -0.02 | 3.11 | 1450 | 0.21 | -0.02 | 0.23 | ... | ... | -0.124244 |
| 0.80936 | ... | ... | 2.94 | -0.02 | 2.92 | 1475 | 0.26 | -0.02 | 0.28 | ... | ... | -0.146317 |
| 0.788126 | ... | ... | 2.76 | -0.03 | 2.73 | 1500 | 0.32 | -0.03 | 0.35 | ... | ... | -0.170614 |
| 0.764663 | ... | ... | 2.58 | -0.03 | 2.55 | 1525 | 0.39 | -0.03 | 0.42 | ... | ... | -0.196617 |
| 0.739413 | ... | ... | 2.41 | -0.03 | 2.38 | 1550 | 0.46 | -0.03 | 0.49 | ... | ... | -0.222179 |
| 0.714167 | ... | ... | 2.25 | -0.04 | 2.21 | 1575 | 0.53 | -0.05 | 0.58 | ... | ... | -0.247735 |
| 0.687434 | ... | ... | 2.09 | -0.04 | 2.05 | 1600 | 0.61 | -0.05 | 0.66 | ... | ... | -0.274856 |
| 0.660488 | ... | ... | 1.94 | -0.05 | 1.89 | 1625 | 0.70 | -0.05 | 0.75 | ... | ... | -0.303143 |
| 0.632988 | ... | ... | 1.79 | -0.06 | 1.73 | 1650 | 0.79 | -0.05 | 0.84 | ... | ... | -0.331542 |
| 0.604152 | ... | ... | 1.63 | -0.05 | 1.58 | 1675 | 0.88 | -0.05 | 0.93 | ... | ... | -0.360424 |
| 0.574329 | ... | ... | 1.49 | -0.05 | 1.44 | 1700 | 0.98 | -0.05 | 1.03 | ... | ... | -0.390355 |
| 0.543764 | ... | ... | 1.34 | -0.05 | 1.29 | 1725 | 1.08 | -0.04 | 1.12 | ... | ... | -0.421034 |
| 0.511903 | ... | ... | 1.19 | -0.04 | 1.15 | 1750 | 1.18 | -0.04 | 1.22 | ... | ... | -0.452873 |
| 0.479071 | ... | ... | 1.05 | -0.03 | 1.02 | 1775 | 1.29 | -0.03 | 1.32 | ... | ... | -0.485749 |
| 0.445616 | ... | ... | 0.92 | -0.02 | 0.90 | 1800 | 1.41 | -0.02 | 1.43 | ... | ... | -0.519316 |
| 0.410692 | ... | ... | 0.80 | -0.02 | 0.78 | 1825 | 1.54 | -0.02 | 1.56 | ... | ... | -0.553205 |
| 0.376824 | ... | ... | 0.69 | -0.01 | 0.68 | 1850 | 1.68 | -0.01 | 1.69 | ... | ... | -0.587013 |
| 0.343549 | ... | ... | 0.60 | -0.01 | 0.59 | 1875 | 1.84 | 0 | 1.84 | ... | ... | -0.618424 |
| 0.313587 | ... | 0.50 | 0.52 | ... | ... | 1900 | 2.01 | 0 | 2.01 | ... | ... | -0.64819 |
| 0.285858 | ... | ... | 0.46 | 0 | 0.46 | 1925 | 2.20 | 0.01 | 2.19 | ... | ... | -0.673388 |
| 0.26361 | ... | ... | 0.41 | 0.01 | 0.42 | 1950 | 2.40 | 0.01 | 2.39 | ... | ... | -0.695494 |
| 0.242038 | ... | ... | 0.38 | 0 | 0.38 | 1975 | 2.60 | 0 | 2.60 | ... | ... | -0.716958 |
| 0.224026 | ... | ... | 0.35 | 0 | 0.35 | 2000 | 2.82 | 0.01 | 2.81 | ... | ... | -0.732066 |
| 0.206632 | ... | ... | 0.32 | 0 | 0.32 | 2025 | 3.03 | 0 | 3.03 | ... | ... | -0.749366 |
| 0.189687 | ... | ... | 0.29 | 0 | 0.29 | 2050 | 3.25 | 0 | 3.25 | ... | ... | -0.763021 |
| 0.173035 | ... | ... | 0.26 | 0 | 0.26 | 2075 | 3.47 | 0 | 3.47 | ... | ... | -0.776103 |
| 0.156528 | ... | ... | 0.23 | 0 | 0.23 | 2100 | 3.69 | 0.01 | 3.68 | ... | ... | -0.788718 |
| 0.140011 | ... | ... | 0.20 | 0 | 0.20 | 2125 | 3.91 | 0.01 | 3.90 | ... | ... | -0.800958 |
| 0.127647 | ... | ... | 0.18 | 0 | 0.18 | 2150 | 4.13 | 0 | 4.13 | ... | ... | -0.812908 |
| 0.115436 | ... | ... | 0.16 | 0 | 0.16 | 2175 | 4.36 | 0 | 4.36 | ... | ... | -0.820935 |
| 0.10328 | ... | ... | 0.14 | 0 | 0.14 | 2200 | 4.59 | 0 | 4.59 | ... | ... | -0.828632 |
| 0.091074 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.82 | 0 | 4.82 | ... | ... | -0.836043 |
| 0.083824 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 5.06 | 0 | 5.06 | ... | ... | -0.839454 |
| 0.076734 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 5.30 | 0 | 5.30 | ... | ... | -0.842643 |
| 0.06976 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.54 | 0 | 5.54 | ... | ... | -0.845634 |
| 0.062864 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.79 | 0 | 5.79 | ... | ... | -0.844906 |
| 0.056001 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 6.03 | 0 | 6.03 | ... | ... | -0.847595 |
| 0.049125 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.28 | 0 | 6.28 | ... | ... | -0.846746 |
| 0.04809 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.53 | 0 | 6.53 | ... | ... | -0.8459 |
| 0.041309 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.78 | 0 | 6.78 | ... | ... | -0.845056 |
| 0.040492 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.03 | 0 | 7.03 | ... | ... | -0.844215 |
| 0.033708 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.28 | 0 | 7.28 | ... | ... | -0.843377 |
| 0.033078 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.53 | 0 | 7.53 | ... | ... | -0.842542 |
| 0.026172 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.78 | 0 | 7.78 | ... | ... | -0.841709 |
| 0.025706 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.03 | 0 | 8.03 | ... | ... | -0.840879 |
| 0.025264 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.28 | 0 | 8.28 | ... | ... | -0.840051 |
| 0.018189 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.53 | 0 | 8.53 | ... | ... | -0.839226 |
| 0.017888 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.78 | 0 | 8.78 | ... | ... | -0.838404 |
| 0.017602 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.03 | 0 | 9.03 | ... | ... | -0.837583 |
| 0.017329 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.28 | 0 | 9.28 | ... | ... | -0.836766 |
| 0.009855 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.53 | 0 | 9.53 | ... | ... | -0.83595 |
| 0.009704 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.78 | 0 | 9.78 | ... | ... | -0.835137 |
| 0.009561 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.03 | 0 | 10.03 | ... | ... | -0.834326 |
| 0.009424 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.28 | 0 | 10.28 | ... | ... | -0.833518 |
| 0.009292 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.53 | 0 | 10.53 | ... | ... | -0.832712 |
| 0.009166 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.78 | 0 | 10.78 | ... | ... | -0.831908 |
| 0.009045 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.03 | 0 | 11.03 | ... | ... | -0.831106 |
| 0.008929 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.28 | 0 | 11.28 | ... | ... | -0.830307 |
| 0.005 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.53 | 0 | 11.53 | ... | ... | -0.829509 |
| 0.004937 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.78 | 0 | 11.78 | ... | ... | -0.828714 |
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.