Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949888 | ... | ... | 16.25 | 0 | 16.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| 0.948585 | ... | ... | 16 | 0 | 16 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| 0.947322 | ... | ... | 15.75 | 0 | 15.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001286 |
| 0.946095 | ... | ... | 15.50 | 0 | 15.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
| 0.944899 | ... | ... | 15.25 | 0 | 15.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| 0.943733 | ... | ... | 15 | 0 | 15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| 0.942594 | ... | ... | 14.75 | 0 | 14.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| 0.941479 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001563 |
| 0.940386 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001622 |
| 0.939314 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
| 0.938262 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| 0.937228 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001803 |
| 0.936212 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
| 0.935211 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001931 |
| 0.934225 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001997 |
| 0.933253 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002066 |
| 0.932294 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
| 0.931348 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002208 |
| 0.930415 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002282 |
| 0.929492 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002359 |
| 0.928581 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002438 |
| 0.92768 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00252 |
| 0.926789 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002604 |
| 0.925907 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
| 0.925034 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002783 |
| 0.92417 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002878 |
| 0.923315 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002977 |
| 0.922467 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003079 |
| 0.921627 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003186 |
| 0.920795 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003298 |
| 0.91997 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003415 |
| 0.919151 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003538 |
| 0.91834 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003666 |
| 0.917534 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003802 |
| 0.916735 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003944 |
| 0.915942 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004095 |
| 0.915155 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004254 |
| 0.914374 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004422 |
| 0.913598 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004602 |
| 0.912827 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004792 |
| 0.912062 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004995 |
| 0.911302 | ... | ... | 6 | 0 | 6 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009005 |
| 0.910546 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.009401 |
| 0.909796 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.009827 |
| 0.90905 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.017395 |
| 0.908308 | ... | ... | 5 | 0 | 5 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.018216 |
| 0.907571 | ... | ... | 4.75 | 0 | 4.75 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.025668 |
| 0.906838 | ... | ... | 4.50 | 0 | 4.50 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.033019 |
| 0.902405 | ... | ... | 4.26 | 0 | 4.26 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.040458 |
| 0.897609 | ... | ... | 4.02 | 0 | 4.02 | 1575 | 0.07 | 0 | 0.07 | ... | ... | -0.053254 |
| 0.892398 | ... | ... | 3.78 | 0 | 3.78 | 1600 | 0.08 | 0 | 0.08 | ... | ... | -0.06113 |
| 0.882883 | ... | ... | 3.55 | 0 | 3.55 | 1625 | 0.10 | -0.01 | 0.11 | ... | ... | -0.074143 |
| 0.869139 | ... | ... | 3.33 | 0 | 3.33 | 1650 | 0.13 | 0 | 0.13 | ... | ... | -0.091621 |
| 0.854879 | ... | ... | 3.12 | -0.01 | 3.11 | 1675 | 0.16 | 0 | 0.16 | ... | ... | -0.109042 |
| 0.836737 | ... | ... | 2.90 | 0 | 2.90 | 1700 | 0.20 | 0 | 0.20 | ... | ... | -0.130196 |
| 0.815181 | ... | ... | 2.70 | 0 | 2.70 | 1725 | 0.25 | 0 | 0.25 | ... | ... | -0.154408 |
| 0.793275 | ... | ... | 2.50 | 0 | 2.50 | 1750 | 0.29 | -0.01 | 0.30 | ... | ... | -0.175781 |
| 0.76838 | ... | ... | 2.31 | 0 | 2.31 | 1775 | 0.35 | 0 | 0.35 | ... | ... | -0.202792 |
| 0.74097 | ... | ... | 2.13 | 0 | 2.13 | 1800 | 0.41 | -0.01 | 0.42 | ... | ... | -0.229887 |
| 0.713165 | ... | ... | 1.96 | -0.01 | 1.95 | 1825 | 0.48 | -0.01 | 0.49 | ... | ... | -0.259267 |
| 0.683141 | ... | ... | 1.79 | -0.01 | 1.78 | 1850 | 0.56 | 0 | 0.56 | ... | ... | -0.290471 |
| 0.651319 | ... | ... | 1.62 | 0 | 1.62 | 1875 | 0.64 | 0 | 0.64 | ... | ... | -0.322004 |
| 0.618117 | ... | ... | 1.47 | 0 | 1.47 | 1900 | 0.73 | -0.01 | 0.74 | ... | ... | -0.355145 |
| 0.58435 | ... | ... | 1.32 | 0 | 1.32 | 1925 | 0.83 | 0 | 0.83 | ... | ... | -0.389486 |
| 0.549368 | ... | ... | 1.19 | -0.01 | 1.18 | 1950 | 0.94 | 0 | 0.94 | ... | ... | -0.424621 |
| 0.513816 | ... | ... | 1.06 | 0 | 1.06 | 1975 | 1.06 | 0 | 1.06 | ... | ... | -0.460145 |
| 0.478519 | ... | ... | 0.95 | 0 | 0.95 | 2000 | 1.19 | 0 | 1.19 | ... | ... | -0.495646 |
| 0.443893 | ... | ... | 0.85 | 0 | 0.85 | 2025 | 1.34 | 0 | 1.34 | ... | ... | -0.529793 |
| 0.410356 | ... | ... | 0.76 | 0 | 0.76 | 2050 | 1.49 | 0 | 1.49 | ... | ... | -0.563662 |
| 0.376792 | ... | ... | 0.68 | -0.01 | 0.67 | 2075 | 1.65 | -0.01 | 1.66 | ... | ... | -0.596233 |
| 0.346432 | ... | ... | 0.60 | 0 | 0.60 | 2100 | 1.83 | 0 | 1.83 | ... | ... | -0.625234 |
| 0.31416 | ... | ... | 0.53 | -0.01 | 0.52 | 2125 | 1.99 | -0.01 | 2 | ... | ... | -0.65783 |
| 0.283551 | ... | ... | 0.45 | 0 | 0.45 | 2150 | 2.17 | 0 | 2.17 | ... | ... | -0.686521 |
| 0.255147 | ... | ... | 0.39 | 0 | 0.39 | 2175 | 2.35 | 0 | 2.35 | ... | ... | -0.715395 |
| 0.226302 | ... | ... | 0.33 | 0 | 0.33 | 2200 | 2.54 | 0 | 2.54 | ... | ... | -0.741751 |
| 0.200155 | ... | ... | 0.29 | -0.01 | 0.28 | 2225 | 2.74 | 0 | 2.74 | ... | ... | -0.765017 |
| 0.177372 | ... | ... | 0.25 | -0.01 | 0.24 | 2250 | 2.95 | 0 | 2.95 | ... | ... | -0.784648 |
| 0.158597 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 3.16 | 0 | 3.16 | ... | ... | -0.804011 |
| 0.139945 | ... | ... | 0.18 | 0 | 0.18 | 2300 | 3.38 | 0 | 3.38 | ... | ... | -0.819214 |
| 0.121167 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.60 | 0 | 3.60 | ... | ... | -0.834078 |
| 0.107191 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 3.82 | 0 | 3.82 | ... | ... | -0.848745 |
| 0.093278 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 4.05 | 0 | 4.05 | ... | ... | -0.858693 |
| 0.07925 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.29 | 0 | 4.29 | ... | ... | -0.863699 |
| 0.07101 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 4.52 | 0 | 4.52 | ... | ... | -0.872957 |
| 0.062936 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 4.76 | 0 | 4.76 | ... | ... | -0.877302 |
| 0.054959 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 5.01 | 0 | 5.01 | ... | ... | -0.876878 |
| 0.046999 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 5.25 | 0 | 5.25 | ... | ... | -0.880774 |
| 0.038962 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.50 | 0 | 5.50 | ... | ... | -0.880155 |
| 0.030721 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 5.75 | 0 | 5.75 | ... | ... | -0.879539 |
| 0.029943 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6 | 0 | 6 | ... | ... | -0.878924 |
| 0.021515 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.25 | 0 | 6.25 | ... | ... | -0.878311 |
| 0.021 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.50 | 0 | 6.50 | ... | ... | -0.877701 |
| 0.020518 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.75 | 0 | 6.75 | ... | ... | -0.877092 |
| 0.011681 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7 | 0 | 7 | ... | ... | -0.876485 |
| 0.011423 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.25 | 0 | 7.25 | ... | ... | -0.875879 |
| 0.01118 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.50 | 0 | 7.50 | ... | ... | -0.875276 |
| 0.010951 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.75 | 0 | 7.75 | ... | ... | -0.874674 |
| 0.010734 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8 | 0 | 8 | ... | ... | -0.874074 |
| 0.006013 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.25 | 0 | 8.25 | ... | ... | -0.873475 |
| 0.005899 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.50 | 0 | 8.50 | ... | ... | -0.872878 |
| 0.005791 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.75 | 0 | 8.75 | ... | ... | -0.872283 |
| 0.005687 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9 | 0 | 9 | ... | ... | -0.87169 |
| 0.005589 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.25 | 0 | 9.25 | ... | ... | -0.871098 |
| 0.005495 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.50 | 0 | 9.50 | ... | ... | -0.870508 |
| 0.005406 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.75 | 0 | 9.75 | ... | ... | -0.869919 |
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.