Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97312 | ... | ... | 17.70 | 0 | 17.70 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001038 |
| 0.97239 | ... | ... | 17.45 | 0 | 17.45 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| 0.971684 | ... | ... | 17.20 | 0 | 17.20 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| 0.971 | ... | ... | 16.95 | 0 | 16.95 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| 0.970334 | ... | ... | 16.70 | 0 | 16.70 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| 0.969686 | ... | ... | 16.45 | 0 | 16.45 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
| 0.969053 | ... | ... | 16.20 | 0 | 16.20 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| 0.968435 | ... | ... | 15.95 | 0 | 15.95 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001378 |
| 0.96783 | ... | ... | 15.70 | 0 | 15.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001429 |
| 0.967238 | ... | ... | 15.45 | 0 | 15.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
| 0.966656 | ... | ... | 15.20 | 0 | 15.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001532 |
| 0.966086 | ... | ... | 14.95 | 0 | 14.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
| 0.965525 | ... | ... | 14.70 | 0 | 14.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001639 |
| 0.964973 | ... | ... | 14.45 | 0 | 14.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| 0.96443 | ... | ... | 14.20 | 0 | 14.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00175 |
| 0.963895 | ... | ... | 13.95 | 0 | 13.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001808 |
| 0.963368 | ... | ... | 13.70 | 0 | 13.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
| 0.962848 | ... | ... | 13.45 | 0 | 13.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001927 |
| 0.962335 | ... | ... | 13.20 | 0 | 13.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001989 |
| 0.961829 | ... | ... | 12.95 | 0 | 12.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002052 |
| 0.961329 | ... | ... | 12.70 | 0 | 12.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
| 0.960835 | ... | ... | 12.45 | 0 | 12.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002185 |
| 0.960346 | ... | ... | 12.20 | 0 | 12.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002254 |
| 0.959863 | ... | ... | 11.95 | 0 | 11.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002325 |
| 0.959385 | ... | ... | 11.70 | 0 | 11.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002399 |
| 0.958912 | ... | ... | 11.45 | 0 | 11.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002475 |
| 0.958444 | ... | ... | 11.20 | 0 | 11.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002553 |
| 0.95798 | ... | ... | 10.95 | 0 | 10.95 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002635 |
| 0.957521 | ... | ... | 10.70 | 0 | 10.70 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
| 0.957065 | ... | ... | 10.45 | 0 | 10.45 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002807 |
| 0.956614 | ... | ... | 10.20 | 0 | 10.20 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002898 |
| 0.956167 | ... | ... | 9.95 | 0 | 9.95 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002992 |
| 0.955724 | ... | ... | 9.70 | 0 | 9.70 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003091 |
| 0.955284 | ... | ... | 9.45 | 0 | 9.45 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003193 |
| 0.954848 | ... | ... | 9.20 | 0 | 9.20 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.0033 |
| 0.954415 | ... | ... | 8.95 | 0 | 8.95 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003413 |
| 0.953985 | ... | ... | 8.70 | 0 | 8.70 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00353 |
| 0.953559 | ... | ... | 8.45 | 0 | 8.45 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003653 |
| 0.953136 | ... | ... | 8.20 | 0 | 8.20 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003783 |
| 0.952716 | ... | ... | 7.95 | 0 | 7.95 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003919 |
| 0.952298 | ... | ... | 7.70 | 0 | 7.70 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004062 |
| 0.951884 | ... | ... | 7.45 | 0 | 7.45 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004214 |
| 0.951472 | ... | ... | 7.20 | 0 | 7.20 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004374 |
| 0.951063 | ... | ... | 6.95 | 0 | 6.95 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004545 |
| 0.950657 | ... | ... | 6.70 | 0 | 6.70 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004725 |
| 0.950253 | ... | ... | 6.45 | 0 | 6.45 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004918 |
| 0.949851 | ... | ... | 6.20 | 0 | 6.20 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005124 |
| 0.949452 | ... | ... | 5.95 | 0 | 5.95 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005345 |
| 0.949056 | ... | ... | 5.70 | 0 | 5.70 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005581 |
| 0.948661 | ... | ... | 5.45 | 0 | 5.45 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.005837 |
| 0.948269 | ... | ... | 5.20 | 0 | 5.20 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006114 |
| 0.947879 | ... | ... | 4.95 | 0 | 4.95 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.006414 |
| 0.947491 | ... | ... | 4.70 | 0 | 4.70 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.006741 |
| 0.947105 | ... | ... | 4.45 | 0 | 4.45 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.012197 |
| 0.946722 | ... | ... | 4.20 | 0 | 4.20 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.01286 |
| 0.94634 | ... | ... | 3.95 | 0 | 3.95 | 1700 | 0.01 | -0.01 | 0.02 | ... | ... | -0.013592 |
| 0.94596 | ... | ... | 3.71 | -0.01 | 3.70 | 1725 | 0.02 | 0 | 0.02 | ... | ... | -0.024157 |
| 0.938819 | ... | ... | 3.46 | 0 | 3.46 | 1750 | 0.03 | 0 | 0.03 | ... | ... | -0.034254 |
| 0.931174 | ... | ... | 3.22 | 0 | 3.22 | 1775 | 0.04 | 0 | 0.04 | ... | ... | -0.04442 |
| 0.922902 | ... | ... | 2.99 | -0.01 | 2.98 | 1800 | 0.05 | -0.01 | 0.06 | ... | ... | -0.054962 |
| 0.907639 | ... | ... | 2.75 | 0 | 2.75 | 1825 | 0.07 | 0 | 0.07 | ... | ... | -0.072911 |
| 0.891686 | ... | ... | 2.53 | -0.01 | 2.52 | 1850 | 0.09 | -0.01 | 0.10 | ... | ... | -0.091079 |
| 0.869338 | ... | ... | 2.31 | -0.01 | 2.30 | 1875 | 0.12 | 0 | 0.12 | ... | ... | -0.115532 |
| 0.841438 | ... | ... | 2.09 | 0 | 2.09 | 1900 | 0.15 | -0.01 | 0.16 | ... | ... | -0.14045 |
| 0.812892 | ... | ... | 1.89 | -0.01 | 1.88 | 1925 | 0.20 | 0 | 0.20 | ... | ... | -0.175143 |
| 0.775775 | ... | ... | 1.69 | 0 | 1.69 | 1950 | 0.25 | 0 | 0.25 | ... | ... | -0.209838 |
| 0.738258 | ... | ... | 1.50 | 0 | 1.50 | 1975 | 0.31 | 0 | 0.31 | ... | ... | -0.248636 |
| 0.694645 | ... | ... | 1.32 | 0.01 | 1.33 | 2000 | 0.39 | 0.01 | 0.38 | ... | ... | -0.293191 |
| 0.650443 | ... | ... | 1.16 | 0 | 1.16 | 2025 | 0.47 | 0.01 | 0.46 | ... | ... | -0.337941 |
| 0.602286 | ... | ... | 1 | 0.01 | 1.01 | 2050 | 0.56 | 0 | 0.56 | ... | ... | -0.385326 |
| 0.552742 | ... | ... | 0.86 | 0.01 | 0.87 | 2075 | 0.67 | 0 | 0.67 | ... | ... | -0.435307 |
| 0.501754 | ... | ... | 0.74 | -0.01 | 0.73 | 2100 | 0.78 | -0.01 | 0.79 | ... | ... | -0.486341 |
| 0.448591 | ... | ... | 0.62 | -0.02 | 0.60 | 2125 | 0.90 | -0.02 | 0.92 | ... | ... | -0.539137 |
| 0.395235 | ... | ... | 0.52 | -0.03 | 0.49 | 2150 | 1.03 | -0.04 | 1.07 | ... | ... | -0.593531 |
| 0.341542 | ... | ... | 0.44 | -0.05 | 0.39 | 2175 | 1.18 | -0.05 | 1.23 | ... | ... | -0.646709 |
| 0.291311 | ... | ... | 0.36 | -0.05 | 0.31 | 2200 | 1.35 | -0.05 | 1.40 | ... | ... | -0.695933 |
| 0.247498 | ... | ... | 0.30 | -0.05 | 0.25 | 2225 | 1.54 | -0.05 | 1.59 | ... | ... | -0.738303 |
| 0.212998 | ... | ... | 0.24 | -0.03 | 0.21 | 2250 | 1.75 | -0.03 | 1.78 | ... | ... | -0.7711 |
| 0.184831 | ... | ... | 0.20 | -0.02 | 0.18 | 2275 | 1.97 | -0.01 | 1.98 | ... | ... | -0.797403 |
| 0.163515 | ... | ... | 0.16 | 0 | 0.16 | 2300 | 2.19 | 0 | 2.19 | ... | ... | -0.822209 |
| 0.143581 | ... | ... | 0.13 | 0.01 | 0.14 | 2325 | 2.42 | 0.01 | 2.41 | ... | ... | -0.840333 |
| 0.124608 | ... | ... | 0.11 | 0.01 | 0.12 | 2350 | 2.65 | 0.01 | 2.64 | ... | ... | -0.857316 |
| 0.106225 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 2.88 | 0.01 | 2.87 | ... | ... | -0.873473 |
| 0.088071 | ... | ... | 0.07 | 0.01 | 0.08 | 2400 | 3.11 | 0.01 | 3.10 | ... | ... | -0.889073 |
| 0.069723 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 3.34 | 0 | 3.34 | ... | ... | -0.904377 |
| 0.05903 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 3.58 | 0 | 3.58 | ... | ... | -0.912505 |
| 0.048521 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 3.82 | 0 | 3.82 | ... | ... | -0.9202 |
| 0.037992 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 4.06 | 0 | 4.06 | ... | ... | -0.927548 |
| 0.027151 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 4.30 | 0 | 4.30 | ... | ... | -0.934627 |
| 0.026183 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 4.55 | 0 | 4.55 | ... | ... | -0.934294 |
| 0.014884 | ... | ... | 0.02 | -0.01 | 0.01 | 2575 | 4.80 | 0 | 4.80 | ... | ... | -0.933962 |
| 0.014388 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.05 | 0 | 5.05 | ... | ... | -0.933631 |
| 0.013933 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.30 | 0 | 5.30 | ... | ... | -0.933301 |
| 0.013514 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.55 | 0 | 5.55 | ... | ... | -0.932972 |
| 0.007555 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.80 | 0 | 5.80 | ... | ... | -0.932644 |
| 0.007342 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.05 | 0 | 6.05 | ... | ... | -0.932316 |
| 0.007143 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.30 | 0 | 6.30 | ... | ... | -0.93199 |
| 0.006958 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.55 | 0 | 6.55 | ... | ... | -0.931665 |
| 0.006785 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.80 | 0 | 6.80 | ... | ... | -0.931341 |
| 0.006623 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.05 | 0 | 7.05 | ... | ... | -0.931018 |
| 0.006472 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.30 | 0 | 7.30 | ... | ... | -0.930695 |
| 0.006329 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.55 | 0 | 7.55 | ... | ... | -0.930374 |
| 0.006194 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.80 | 0 | 7.80 | ... | ... | -0.930053 |
| 0.006067 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.05 | 0 | 8.05 | ... | ... | -0.929734 |
| 0.005947 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.30 | 0 | 8.30 | ... | ... | -0.929415 |
| 0.005833 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.55 | 0 | 8.55 | ... | ... | -0.929097 |
| 0.005725 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.80 | 0 | 8.80 | ... | ... | -0.92878 |
| 0.005622 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.05 | 0 | 9.05 | ... | ... | -0.928464 |
| 0.005524 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.30 | 0 | 9.30 | ... | ... | -0.928148 |
| 0.005431 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.55 | 0 | 9.55 | ... | ... | -0.927834 |
| 0.005342 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.80 | 0 | 9.80 | ... | ... | -0.92752 |
| 0.005257 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.05 | 0 | 10.05 | ... | ... | -0.927207 |
| 0.005176 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.30 | 0 | 10.30 | ... | ... | -0.926895 |
| 0.005099 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.55 | 0 | 10.55 | ... | ... | -0.926583 |
| 0.005024 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.80 | 0 | 10.80 | ... | ... | -0.926273 |
| 0.004953 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.05 | 0 | 11.05 | ... | ... | -0.925963 |
| 0.004884 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.30 | 0 | 11.30 | ... | ... | -0.925653 |
| 0.004819 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.55 | 0 | 11.55 | ... | ... | -0.925345 |
| 0.004755 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.80 | 0 | 11.80 | ... | ... | -0.925037 |
| 0.004694 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 12.05 | 0 | 12.05 | ... | ... | -0.92473 |
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.