Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953354 | ... | ... | 14.64 | 0 | 14.64 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000958 |
| 0.950814 | ... | ... | 14.39 | 0 | 14.39 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
| 0.948463 | ... | ... | 14.14 | 0 | 14.14 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| 0.946262 | ... | ... | 13.89 | 0 | 13.89 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| 0.94418 | ... | ... | 13.64 | 0 | 13.64 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
| 0.942198 | ... | ... | 13.39 | 0 | 13.39 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00135 |
| 0.940301 | ... | ... | 13.14 | 0 | 13.14 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001427 |
| 0.938477 | ... | ... | 12.89 | 0 | 12.89 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
| 0.936716 | ... | ... | 12.64 | 0 | 12.64 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
| 0.935012 | ... | ... | 12.39 | 0 | 12.39 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
| 0.933357 | ... | ... | 12.14 | 0 | 12.14 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
| 0.931747 | ... | ... | 11.89 | 0 | 11.89 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
| 0.930178 | ... | ... | 11.64 | 0 | 11.64 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001908 |
| 0.928645 | ... | ... | 11.39 | 0 | 11.39 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
| 0.927146 | ... | ... | 11.14 | 0 | 11.14 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.925678 | ... | ... | 10.89 | 0 | 10.89 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002172 |
| 0.924239 | ... | ... | 10.64 | 0 | 10.64 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002264 |
| 0.922827 | ... | ... | 10.39 | 0 | 10.39 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00236 |
| 0.921439 | ... | ... | 10.14 | 0 | 10.14 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002459 |
| 0.920074 | ... | ... | 9.89 | 0 | 9.89 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002561 |
| 0.918731 | ... | ... | 9.64 | 0 | 9.64 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002667 |
| 0.917408 | ... | ... | 9.39 | 0 | 9.39 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002777 |
| 0.916104 | ... | ... | 9.14 | 0 | 9.14 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002891 |
| 0.914818 | ... | ... | 8.89 | 0 | 8.89 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00301 |
| 0.913549 | ... | ... | 8.64 | 0 | 8.64 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003135 |
| 0.912296 | ... | ... | 8.39 | 0 | 8.39 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003265 |
| 0.911059 | ... | ... | 8.14 | 0 | 8.14 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003401 |
| 0.909836 | ... | ... | 7.89 | 0 | 7.89 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003544 |
| 0.908627 | ... | ... | 7.64 | 0 | 7.64 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003694 |
| 0.907431 | ... | ... | 7.39 | 0 | 7.39 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003852 |
| 0.906248 | ... | ... | 7.14 | 0 | 7.14 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00402 |
| 0.905077 | ... | ... | 6.89 | 0 | 6.89 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004197 |
| 0.903918 | ... | ... | 6.64 | 0 | 6.64 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004385 |
| 0.90277 | ... | ... | 6.39 | 0 | 6.39 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004585 |
| 0.901632 | ... | ... | 6.14 | 0 | 6.14 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004798 |
| 0.900505 | ... | ... | 5.89 | 0 | 5.89 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005027 |
| 0.899388 | ... | ... | 5.64 | 0 | 5.64 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009084 |
| 0.89828 | ... | ... | 5.39 | 0 | 5.39 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009531 |
| 0.897181 | ... | ... | 5.14 | 0 | 5.14 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.016899 |
| 0.896092 | ... | ... | 4.89 | 0 | 4.89 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.017761 |
| 0.89501 | ... | ... | 4.64 | 0 | 4.64 | 1150 | 0.03 | 0 | 0.03 | ... | ... | -0.025083 |
| 0.893937 | ... | ... | 4.39 | 0 | 4.39 | 1175 | 0.04 | 0 | 0.04 | ... | ... | -0.032347 |
| 0.889655 | ... | ... | 4.15 | 0 | 4.15 | 1200 | 0.05 | 0 | 0.05 | ... | ... | -0.039741 |
| 0.885003 | ... | ... | 3.91 | 0 | 3.91 | 1225 | 0.07 | 0 | 0.07 | ... | ... | -0.052416 |
| 0.879929 | ... | ... | 3.67 | 0 | 3.67 | 1250 | 0.09 | 0 | 0.09 | ... | ... | -0.06497 |
| 0.867625 | ... | ... | 3.45 | 0 | 3.45 | 1275 | 0.12 | 0 | 0.12 | ... | ... | -0.081824 |
| 0.854762 | ... | ... | 3.23 | 0 | 3.23 | 1300 | 0.14 | -0.01 | 0.15 | ... | ... | -0.094776 |
| 0.841194 | ... | ... | 3.01 | 0 | 3.01 | 1325 | 0.18 | 0 | 0.18 | ... | ... | -0.115458 |
| 0.821127 | ... | ... | 2.81 | 0 | 2.81 | 1350 | 0.22 | 0 | 0.22 | ... | ... | -0.136021 |
| 0.800686 | ... | ... | 2.61 | 0 | 2.61 | 1375 | 0.27 | 0 | 0.27 | ... | ... | -0.159637 |
| 0.779568 | ... | ... | 2.41 | 0 | 2.41 | 1400 | 0.32 | 0 | 0.32 | ... | ... | -0.183363 |
| 0.753444 | ... | ... | 2.23 | 0 | 2.23 | 1425 | 0.38 | 0 | 0.38 | ... | ... | -0.209728 |
| 0.726971 | ... | ... | 2.05 | 0 | 2.05 | 1450 | 0.45 | 0 | 0.45 | ... | ... | -0.238247 |
| 0.698323 | ... | ... | 1.88 | 0 | 1.88 | 1475 | 0.52 | 0 | 0.52 | ... | ... | -0.267021 |
| 0.667918 | ... | ... | 1.72 | 0 | 1.72 | 1500 | 0.61 | 0 | 0.61 | ... | ... | -0.298808 |
| 0.636173 | ... | ... | 1.57 | 0 | 1.57 | 1525 | 0.70 | 0 | 0.70 | ... | ... | -0.330623 |
| 0.603973 | ... | ... | 1.43 | -0.01 | 1.42 | 1550 | 0.80 | -0.01 | 0.81 | ... | ... | -0.36349 |
| 0.570452 | ... | ... | 1.30 | -0.01 | 1.29 | 1575 | 0.91 | -0.01 | 0.92 | ... | ... | -0.397003 |
| 0.536665 | ... | ... | 1.18 | -0.02 | 1.16 | 1600 | 1.03 | -0.01 | 1.04 | ... | ... | -0.430762 |
| 0.50253 | ... | ... | 1.06 | -0.02 | 1.04 | 1625 | 1.15 | -0.02 | 1.17 | ... | ... | -0.464812 |
| 0.469212 | ... | ... | 0.96 | -0.02 | 0.94 | 1650 | 1.29 | -0.02 | 1.31 | ... | ... | -0.498162 |
| 0.435926 | ... | ... | 0.86 | -0.02 | 0.84 | 1675 | 1.43 | -0.03 | 1.46 | ... | ... | -0.531595 |
| 0.403547 | ... | ... | 0.78 | -0.03 | 0.75 | 1700 | 1.59 | -0.02 | 1.61 | ... | ... | -0.562879 |
| 0.370848 | ... | ... | 0.70 | -0.04 | 0.66 | 1725 | 1.75 | -0.03 | 1.78 | ... | ... | -0.593987 |
| 0.341328 | ... | ... | 0.62 | -0.03 | 0.59 | 1750 | 1.92 | -0.03 | 1.95 | ... | ... | -0.623417 |
| 0.311825 | ... | ... | 0.56 | -0.04 | 0.52 | 1775 | 2.10 | -0.03 | 2.13 | ... | ... | -0.650715 |
| 0.287032 | ... | ... | 0.50 | -0.03 | 0.47 | 1800 | 2.28 | -0.04 | 2.32 | ... | ... | -0.677877 |
| 0.259867 | ... | ... | 0.45 | -0.04 | 0.41 | 1825 | 2.48 | -0.03 | 2.51 | ... | ... | -0.699822 |
| 0.238392 | ... | ... | 0.40 | -0.03 | 0.37 | 1850 | 2.68 | -0.03 | 2.71 | ... | ... | -0.721237 |
| 0.217264 | ... | ... | 0.36 | -0.03 | 0.33 | 1875 | 2.88 | -0.03 | 2.91 | ... | ... | -0.742346 |
| 0.196254 | ... | ... | 0.32 | -0.03 | 0.29 | 1900 | 3.09 | -0.03 | 3.12 | ... | ... | -0.760056 |
| 0.178904 | ... | ... | 0.29 | -0.03 | 0.26 | 1925 | 3.31 | -0.02 | 3.33 | ... | ... | -0.774004 |
| 0.161746 | ... | ... | 0.26 | -0.03 | 0.23 | 1950 | 3.52 | -0.03 | 3.55 | ... | ... | -0.790992 |
| 0.148769 | ... | ... | 0.23 | -0.02 | 0.21 | 1975 | 3.75 | -0.02 | 3.77 | ... | ... | -0.800481 |
| 0.136094 | ... | ... | 0.21 | -0.02 | 0.19 | 2000 | 3.97 | -0.02 | 3.99 | ... | ... | -0.813213 |
| 0.123621 | ... | ... | 0.19 | -0.02 | 0.17 | 2025 | 4.20 | -0.02 | 4.22 | ... | ... | -0.821855 |
| 0.111252 | ... | ... | 0.17 | -0.02 | 0.15 | 2050 | 4.44 | -0.01 | 4.45 | ... | ... | -0.826317 |
| 0.103679 | ... | ... | 0.15 | -0.01 | 0.14 | 2075 | 4.67 | -0.01 | 4.68 | ... | ... | -0.83425 |
| 0.09147 | ... | ... | 0.14 | -0.02 | 0.12 | 2100 | 4.91 | -0.01 | 4.92 | ... | ... | -0.838079 |
| 0.084243 | ... | ... | 0.12 | -0.01 | 0.11 | 2125 | 5.15 | 0 | 5.15 | ... | ... | -0.841663 |
| 0.077163 | ... | ... | 0.11 | -0.01 | 0.10 | 2150 | 5.39 | 0 | 5.39 | ... | ... | -0.845029 |
| 0.070189 | ... | ... | 0.10 | -0.01 | 0.09 | 2175 | 5.63 | 0 | 5.63 | ... | ... | -0.848201 |
| 0.068631 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 5.87 | -0.01 | 5.88 | ... | ... | -0.851197 |
| 0.06192 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 6.12 | 0 | 6.12 | ... | ... | -0.85045 |
| 0.05522 | ... | ... | 0.08 | -0.01 | 0.07 | 2250 | 6.36 | -0.01 | 6.37 | ... | ... | -0.853172 |
| 0.054112 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.61 | 0 | 6.61 | ... | ... | -0.852313 |
| 0.047536 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.86 | 0 | 6.86 | ... | ... | -0.851457 |
| 0.046642 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 7.11 | 0 | 7.11 | ... | ... | -0.850604 |
| 0.040111 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.36 | 0 | 7.36 | ... | ... | -0.849753 |
| 0.033411 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 7.61 | 0 | 7.61 | ... | ... | -0.848906 |
| 0.032827 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.86 | 0 | 7.86 | ... | ... | -0.848061 |
| 0.025985 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.11 | 0 | 8.11 | ... | ... | -0.847219 |
| 0.025551 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 8.36 | 0 | 8.36 | ... | ... | -0.84638 |
| 0.018398 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.61 | 0 | 8.61 | ... | ... | -0.845543 |
| 0.018102 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 8.86 | 0 | 8.86 | ... | ... | -0.844709 |
| 0.01782 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 9.11 | 0 | 9.11 | ... | ... | -0.843878 |
| 0.017552 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 9.36 | 0 | 9.36 | ... | ... | -0.843049 |
| 0.00998 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.61 | 0 | 9.61 | ... | ... | -0.842223 |
| 0.009833 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.86 | 0 | 9.86 | ... | ... | -0.841399 |
| 0.009691 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.11 | 0 | 10.11 | ... | ... | -0.840577 |
| 0.009556 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.36 | 0 | 10.36 | ... | ... | -0.839758 |
| 0.009427 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.61 | 0 | 10.61 | ... | ... | -0.838942 |
| 0.009303 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.86 | 0 | 10.86 | ... | ... | -0.838128 |
| 0.009183 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.11 | 0 | 11.11 | ... | ... | -0.837316 |
| 0.009069 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.36 | 0 | 11.36 | ... | ... | -0.836506 |
| 0.005078 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.61 | 0 | 11.61 | ... | ... | -0.835699 |
| 0.005016 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.86 | 0 | 11.86 | ... | ... | -0.834893 |
| 0.004956 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.11 | 0 | 12.11 | ... | ... | -0.83409 |
| 0.004898 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.36 | 0 | 12.36 | ... | ... | -0.83329 |
| 0.004843 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.61 | 0 | 12.61 | ... | ... | -0.832491 |
| 0.004789 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.86 | 0 | 12.86 | ... | ... | -0.831695 |
| 0.004737 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.11 | 0 | 13.11 | ... | ... | -0.8309 |
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.