Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949756 | ... | ... | 16.25 | 0 | 16.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| 0.94845 | ... | ... | 16 | 0 | 16 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| 0.947184 | ... | ... | 15.75 | 0 | 15.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001286 |
| 0.945953 | ... | ... | 15.50 | 0 | 15.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
| 0.944755 | ... | ... | 15.25 | 0 | 15.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| 0.943585 | ... | ... | 15 | 0 | 15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| 0.942443 | ... | ... | 14.75 | 0 | 14.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| 0.941325 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001563 |
| 0.94023 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001622 |
| 0.939155 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
| 0.9381 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| 0.937064 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001803 |
| 0.936044 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
| 0.93504 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001931 |
| 0.934052 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001997 |
| 0.933077 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002066 |
| 0.932116 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
| 0.931168 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002208 |
| 0.930232 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002282 |
| 0.929307 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002359 |
| 0.928393 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002438 |
| 0.92749 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00252 |
| 0.926596 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002604 |
| 0.925712 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
| 0.924837 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002783 |
| 0.923971 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002878 |
| 0.923113 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002977 |
| 0.922263 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003079 |
| 0.921421 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003186 |
| 0.920587 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003298 |
| 0.919759 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003415 |
| 0.918939 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003538 |
| 0.918125 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003666 |
| 0.917318 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003802 |
| 0.916516 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003944 |
| 0.915722 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004095 |
| 0.914932 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004254 |
| 0.914149 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004422 |
| 0.913371 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004602 |
| 0.912598 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004792 |
| 0.911831 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004995 |
| 0.911069 | ... | ... | 6 | 0 | 6 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009005 |
| 0.910311 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.009401 |
| 0.909559 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.009827 |
| 0.908811 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.017395 |
| 0.908067 | ... | ... | 5 | 0 | 5 | 1475 | 0.02 | -0.01 | 0.03 | ... | ... | -0.018215 |
| 0.907328 | ... | ... | 4.75 | 0 | 4.75 | 1500 | 0.03 | -0.01 | 0.04 | ... | ... | -0.025667 |
| 0.906593 | ... | ... | 4.50 | 0 | 4.50 | 1525 | 0.04 | -0.01 | 0.05 | ... | ... | -0.033018 |
| 0.902166 | ... | ... | 4.26 | 0 | 4.26 | 1550 | 0.05 | -0.01 | 0.06 | ... | ... | -0.040457 |
| 0.897375 | ... | ... | 4.03 | -0.01 | 4.02 | 1575 | 0.07 | -0.01 | 0.08 | ... | ... | -0.053253 |
| 0.892169 | ... | ... | 3.79 | -0.01 | 3.78 | 1600 | 0.08 | -0.02 | 0.10 | ... | ... | -0.061128 |
| 0.882666 | ... | ... | 3.57 | -0.02 | 3.55 | 1625 | 0.11 | -0.01 | 0.12 | ... | ... | -0.078571 |
| 0.868938 | ... | ... | 3.35 | -0.02 | 3.33 | 1650 | 0.13 | -0.02 | 0.15 | ... | ... | -0.091617 |
| 0.851371 | ... | ... | 3.13 | -0.01 | 3.12 | 1675 | 0.16 | -0.02 | 0.18 | ... | ... | -0.109037 |
| 0.836566 | ... | ... | 2.92 | -0.02 | 2.90 | 1700 | ... | ... | 0.20 | 0.10 | ... | -0.13019 |
| 0.815026 | ... | ... | 2.72 | -0.02 | 2.70 | 1725 | 0.25 | -0.02 | 0.27 | ... | ... | -0.1544 |
| 0.793134 | ... | ... | 2.53 | -0.03 | 2.50 | 1750 | 0.30 | -0.02 | 0.32 | ... | ... | -0.178443 |
| 0.768253 | ... | ... | 2.34 | -0.03 | 2.31 | 1775 | 0.35 | -0.03 | 0.38 | ... | ... | -0.202781 |
| 0.740857 | ... | ... | 2.16 | -0.03 | 2.13 | 1800 | 0.42 | -0.03 | 0.45 | ... | ... | -0.231881 |
| 0.711417 | ... | ... | 1.99 | -0.03 | 1.96 | 1825 | 0.49 | -0.03 | 0.52 | ... | ... | -0.260935 |
| 0.681705 | ... | ... | 1.82 | -0.03 | 1.79 | 1850 | 0.56 | -0.04 | 0.60 | ... | ... | -0.29045 |
| 0.651239 | ... | ... | 1.66 | -0.04 | 1.62 | 1875 | 0.64 | -0.04 | 0.68 | ... | ... | -0.321979 |
| 0.618046 | ... | ... | 1.51 | -0.04 | 1.47 | 1900 | 0.74 | -0.03 | 0.77 | ... | ... | -0.355848 |
| 0.584288 | ... | ... | 1.36 | -0.04 | 1.32 | 1925 | 0.83 | -0.04 | 0.87 | ... | ... | -0.389451 |
| 0.549233 | ... | ... | 1.22 | -0.03 | 1.19 | 1950 | 0.94 | -0.04 | 0.98 | ... | ... | -0.424581 |
| 0.513768 | ... | ... | 1.10 | -0.04 | 1.06 | 1975 | 1.06 | -0.04 | 1.10 | ... | ... | -0.460097 |
| 0.478478 | ... | ... | 0.99 | -0.04 | 0.95 | 2000 | 1.19 | -0.04 | 1.23 | ... | ... | -0.495591 |
| 0.443857 | ... | ... | 0.89 | -0.04 | 0.85 | 2025 | 1.34 | -0.04 | 1.38 | ... | ... | -0.529729 |
| 0.410325 | ... | ... | 0.80 | -0.04 | 0.76 | 2050 | 1.49 | -0.04 | 1.53 | ... | ... | -0.563589 |
| 0.37831 | ... | ... | 0.71 | -0.03 | 0.68 | 2075 | 1.66 | -0.03 | 1.69 | ... | ... | -0.59462 |
| 0.346409 | ... | ... | 0.64 | -0.04 | 0.60 | 2100 | 1.83 | -0.03 | 1.86 | ... | ... | -0.62514 |
| 0.316314 | ... | ... | 0.56 | -0.03 | 0.53 | 2125 | 2 | -0.03 | 2.03 | ... | ... | -0.655586 |
| 0.283535 | 0.15 | ... | 0.45 | ... | ... | 2150 | 2.17 | -0.03 | 2.20 | ... | ... | -0.686402 |
| 0.255133 | ... | ... | 0.42 | -0.03 | 0.39 | 2175 | 2.35 | -0.03 | 2.38 | ... | ... | -0.71526 |
| 0.22629 | ... | ... | 0.36 | -0.03 | 0.33 | 2200 | 2.54 | -0.03 | 2.57 | ... | ... | -0.741601 |
| 0.203712 | ... | ... | 0.31 | -0.02 | 0.29 | 2225 | 2.74 | -0.03 | 2.77 | ... | ... | -0.764851 |
| 0.18125 | ... | ... | 0.27 | -0.02 | 0.25 | 2250 | 2.95 | -0.02 | 2.97 | ... | ... | -0.784466 |
| 0.15859 | ... | ... | 0.24 | -0.03 | 0.21 | 2275 | 3.16 | -0.02 | 3.18 | ... | ... | -0.803811 |
| 0.139939 | ... | ... | 0.20 | -0.02 | 0.18 | 2300 | 3.38 | -0.02 | 3.40 | ... | ... | -0.818999 |
| 0.121163 | ... | ... | 0.17 | -0.02 | 0.15 | 2325 | 3.60 | -0.02 | 3.62 | ... | ... | -0.833846 |
| 0.107187 | ... | ... | 0.15 | -0.02 | 0.13 | 2350 | 3.82 | -0.02 | 3.84 | ... | ... | -0.848494 |
| 0.093275 | ... | ... | 0.13 | -0.02 | 0.11 | 2375 | 4.05 | -0.02 | 4.07 | ... | ... | -0.858426 |
| 0.079247 | ... | ... | 0.11 | -0.02 | 0.09 | 2400 | 4.29 | -0.01 | 4.30 | ... | ... | -0.863423 |
| 0.071008 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 4.52 | -0.01 | 4.53 | ... | ... | -0.872665 |
| 0.062934 | ... | ... | 0.08 | -0.01 | 0.07 | 2450 | 4.76 | -0.01 | 4.77 | ... | ... | -0.877 |
| 0.054957 | ... | ... | 0.07 | -0.01 | 0.06 | 2475 | 5.01 | 0 | 5.01 | ... | ... | -0.876574 |
| 0.046997 | ... | ... | 0.06 | -0.01 | 0.05 | 2500 | 5.25 | -0.01 | 5.26 | ... | ... | -0.88046 |
| 0.038962 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 5.50 | 0 | 5.50 | ... | ... | -0.87984 |
| 0.03072 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 5.75 | 0 | 5.75 | ... | ... | -0.879222 |
| 0.029942 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6 | 0 | 6 | ... | ... | -0.878606 |
| 0.021515 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 6.25 | 0 | 6.25 | ... | ... | -0.877992 |
| 0.021 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.50 | 0 | 6.50 | ... | ... | -0.877379 |
| 0.020518 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.75 | 0 | 6.75 | ... | ... | -0.876769 |
| 0.011681 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 7 | 0 | 7 | ... | ... | -0.87616 |
| 0.011423 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.25 | 0 | 7.25 | ... | ... | -0.875553 |
| 0.01118 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.50 | 0 | 7.50 | ... | ... | -0.874948 |
| 0.010951 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.75 | 0 | 7.75 | ... | ... | -0.874344 |
| 0.010734 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8 | 0 | 8 | ... | ... | -0.873743 |
| 0.006013 | ... | ... | 0.01 | -0.01 | 0.01 | 2800 | 8.25 | 0 | 8.25 | ... | ... | -0.873143 |
| 0.005899 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 8.50 | 0 | 8.50 | ... | ... | -0.872544 |
| 0.00579 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.75 | 0 | 8.75 | ... | ... | -0.871948 |
| 0.005687 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9 | 0 | 9 | ... | ... | -0.871353 |
| 0.005589 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.25 | 0 | 9.25 | ... | ... | -0.870759 |
| 0.005495 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.50 | 0 | 9.50 | ... | ... | -0.870168 |
| 0.005406 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.75 | 0 | 9.75 | ... | ... | -0.869577 |
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.