Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.946199 | ... | ... | 16.30 | 0 | 16.30 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.9448 | ... | ... | 16.05 | 0 | 16.05 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| 0.943443 | ... | ... | 15.80 | 0 | 15.80 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
| 0.942125 | ... | ... | 15.55 | 0 | 15.55 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001334 |
| 0.940841 | ... | ... | 15.30 | 0 | 15.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
| 0.939589 | ... | ... | 15.05 | 0 | 15.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001444 |
| 0.938365 | ... | ... | 14.80 | 0 | 14.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
| 0.937168 | ... | ... | 14.55 | 0 | 14.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001556 |
| 0.935995 | ... | ... | 14.30 | 0 | 14.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001614 |
| 0.934844 | ... | ... | 14.05 | 0 | 14.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
| 0.933715 | ... | ... | 13.80 | 0 | 13.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001733 |
| 0.932605 | ... | ... | 13.55 | 0 | 13.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
| 0.931513 | ... | ... | 13.30 | 0 | 13.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
| 0.930439 | ... | ... | 13.05 | 0 | 13.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001922 |
| 0.92938 | ... | ... | 12.80 | 0 | 12.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001987 |
| 0.928337 | ... | ... | 12.55 | 0 | 12.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
| 0.927308 | ... | ... | 12.30 | 0 | 12.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| 0.926293 | ... | ... | 12.05 | 0 | 12.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002196 |
| 0.925291 | ... | ... | 11.80 | 0 | 11.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| 0.924301 | ... | ... | 11.55 | 0 | 11.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002346 |
| 0.923323 | ... | ... | 11.30 | 0 | 11.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002425 |
| 0.922356 | ... | ... | 11.05 | 0 | 11.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002506 |
| 0.921399 | ... | ... | 10.80 | 0 | 10.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00259 |
| 0.920453 | ... | ... | 10.55 | 0 | 10.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002677 |
| 0.919516 | ... | ... | 10.30 | 0 | 10.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002767 |
| 0.918589 | ... | ... | 10.05 | 0 | 10.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
| 0.917671 | ... | ... | 9.80 | 0 | 9.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002959 |
| 0.916761 | ... | ... | 9.55 | 0 | 9.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00306 |
| 0.91586 | ... | ... | 9.30 | 0 | 9.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003166 |
| 0.914967 | ... | ... | 9.05 | 0 | 9.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003277 |
| 0.914081 | ... | ... | 8.80 | 0 | 8.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003393 |
| 0.913203 | ... | ... | 8.55 | 0 | 8.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003514 |
| 0.912332 | ... | ... | 8.30 | 0 | 8.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003642 |
| 0.911468 | ... | ... | 8.05 | 0 | 8.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003776 |
| 0.91061 | ... | ... | 7.80 | 0 | 7.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003917 |
| 0.90976 | ... | ... | 7.55 | 0 | 7.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004065 |
| 0.908915 | ... | ... | 7.30 | 0 | 7.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004222 |
| 0.908076 | ... | ... | 7.05 | 0 | 7.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004389 |
| 0.907244 | ... | ... | 6.80 | 0 | 6.80 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004566 |
| 0.906417 | ... | ... | 6.55 | 0 | 6.55 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.008223 |
| 0.905596 | ... | ... | 6.30 | 0 | 6.30 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.008564 |
| 0.90478 | ... | ... | 6.05 | 0 | 6.05 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.008929 |
| 0.903969 | ... | ... | 5.80 | 0 | 5.80 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.015794 |
| 0.903163 | ... | ... | 5.55 | 0 | 5.55 | 1425 | 0.02 | -0.01 | 0.03 | ... | ... | -0.016488 |
| 0.902363 | ... | ... | 5.30 | 0 | 5.30 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.023197 |
| 0.901567 | ... | ... | 5.05 | 0 | 5.05 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.029777 |
| 0.900776 | ... | ... | 4.81 | -0.01 | 4.80 | 1500 | 0.05 | -0.01 | 0.06 | ... | ... | -0.036394 |
| 0.896757 | ... | ... | 4.56 | 0 | 4.56 | 1525 | 0.06 | -0.01 | 0.07 | ... | ... | -0.043155 |
| 0.892425 | ... | ... | 4.33 | -0.01 | 4.32 | 1550 | 0.07 | -0.02 | 0.09 | ... | ... | -0.050146 |
| 0.887741 | ... | ... | 4.10 | -0.02 | 4.08 | 1575 | 0.09 | -0.02 | 0.11 | ... | ... | -0.061928 |
| 0.879279 | ... | ... | 3.87 | -0.02 | 3.85 | 1600 | 0.11 | -0.02 | 0.13 | ... | ... | -0.073759 |
| 0.867064 | ... | ... | 3.65 | -0.02 | 3.63 | 1625 | 0.14 | -0.02 | 0.16 | ... | ... | -0.089642 |
| 0.85438 | ... | ... | 3.43 | -0.02 | 3.41 | 1650 | 0.17 | -0.02 | 0.19 | ... | ... | -0.105483 |
| 0.841096 | ... | ... | 3.21 | -0.02 | 3.19 | 1675 | 0.20 | -0.02 | 0.22 | ... | ... | -0.121556 |
| 0.824285 | ... | ... | 3.01 | -0.03 | 2.98 | 1700 | 0.24 | -0.02 | 0.26 | ... | ... | -0.141061 |
| 0.804295 | ... | ... | 2.81 | -0.03 | 2.78 | 1725 | 0.28 | -0.03 | 0.31 | ... | ... | -0.160825 |
| 0.781557 | ... | ... | 2.62 | -0.03 | 2.59 | 1750 | 0.34 | -0.03 | 0.37 | ... | ... | -0.185929 |
| 0.756533 | ... | ... | 2.44 | -0.03 | 2.41 | 1775 | 0.40 | -0.03 | 0.43 | ... | ... | -0.210867 |
| 0.73135 | ... | ... | 2.27 | -0.04 | 2.23 | 1800 | 0.47 | -0.04 | 0.51 | ... | ... | -0.237814 |
| 0.702809 | ... | ... | 2.11 | -0.04 | 2.07 | 1825 | 0.55 | -0.04 | 0.59 | ... | ... | -0.266318 |
| 0.6744 | ... | ... | 1.95 | -0.04 | 1.91 | 1850 | 0.64 | -0.04 | 0.68 | ... | ... | -0.295955 |
| 0.645709 | ... | ... | 1.79 | -0.04 | 1.75 | 1875 | 0.72 | -0.04 | 0.76 | ... | ... | -0.324588 |
| 0.616346 | ... | ... | 1.63 | -0.04 | 1.59 | 1900 | 0.80 | -0.04 | 0.84 | ... | ... | -0.354027 |
| 0.585911 | ... | ... | 1.47 | -0.04 | 1.43 | 1925 | 0.89 | -0.04 | 0.93 | ... | ... | -0.385065 |
| 0.553854 | ... | ... | 1.32 | -0.04 | 1.28 | 1950 | 0.98 | -0.05 | 1.03 | ... | ... | -0.417253 |
| 0.520503 | ... | ... | 1.18 | -0.04 | 1.14 | 1975 | 1.09 | -0.04 | 1.13 | ... | ... | -0.450719 |
| 0.486208 | ... | ... | 1.06 | -0.05 | 1.01 | 2000 | 1.21 | -0.04 | 1.25 | ... | ... | -0.4847 |
| 0.452155 | ... | ... | 0.95 | -0.05 | 0.90 | 2025 | 1.34 | -0.04 | 1.38 | ... | ... | -0.5188 |
| 0.418568 | ... | ... | 0.84 | -0.04 | 0.80 | 2050 | 1.48 | -0.05 | 1.53 | ... | ... | -0.552608 |
| 0.384434 | ... | ... | 0.74 | -0.04 | 0.70 | 2075 | 1.63 | -0.04 | 1.67 | ... | ... | -0.585694 |
| 0.351001 | ... | ... | 0.65 | -0.04 | 0.61 | 2100 | 1.78 | -0.04 | 1.82 | ... | ... | -0.619377 |
| 0.316586 | ... | ... | 0.56 | -0.04 | 0.52 | 2125 | 1.94 | -0.04 | 1.98 | ... | ... | -0.652073 |
| 0.283117 | ... | ... | 0.48 | -0.04 | 0.44 | 2150 | 2.11 | -0.03 | 2.14 | ... | ... | -0.683281 |
| 0.251133 | ... | ... | 0.41 | -0.04 | 0.37 | 2175 | 2.28 | -0.03 | 2.31 | ... | ... | -0.715313 |
| 0.217787 | ... | ... | 0.34 | -0.04 | 0.30 | 2200 | 2.46 | -0.03 | 2.49 | ... | ... | -0.745478 |
| 0.19409 | ... | ... | 0.29 | -0.03 | 0.26 | 2225 | 2.66 | -0.03 | 2.69 | ... | ... | -0.769476 |
| 0.174525 | ... | ... | 0.26 | -0.03 | 0.23 | 2250 | 2.88 | -0.02 | 2.90 | ... | ... | -0.785818 |
| 0.155308 | ... | ... | 0.23 | -0.03 | 0.20 | 2275 | 3.09 | -0.03 | 3.12 | ... | ... | -0.805439 |
| 0.136188 | ... | ... | 0.20 | -0.03 | 0.17 | 2300 | 3.32 | -0.02 | 3.34 | ... | ... | -0.816576 |
| 0.12187 | ... | ... | 0.17 | -0.02 | 0.15 | 2325 | 3.54 | -0.02 | 3.56 | ... | ... | -0.831313 |
| 0.10254 | ... | ... | 0.15 | -0.03 | 0.12 | 2350 | 3.77 | -0.01 | 3.78 | ... | ... | -0.841374 |
| 0.088206 | ... | ... | 0.12 | -0.02 | 0.10 | 2375 | 4 | -0.01 | 4.01 | ... | ... | -0.851007 |
| 0.079661 | ... | ... | 0.11 | -0.02 | 0.09 | 2400 | 4.23 | -0.01 | 4.24 | ... | ... | -0.860287 |
| 0.065206 | ... | ... | 0.09 | -0.02 | 0.07 | 2425 | 4.47 | -0.01 | 4.48 | ... | ... | -0.864702 |
| 0.056867 | ... | ... | 0.08 | -0.02 | 0.06 | 2450 | 4.71 | -0.01 | 4.72 | ... | ... | -0.868824 |
| 0.048577 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 4.95 | -0.01 | 4.96 | ... | ... | -0.872689 |
| 0.040233 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 5.20 | 0 | 5.20 | ... | ... | -0.872023 |
| 0.03913 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 5.45 | 0 | 5.45 | ... | ... | -0.87136 |
| 0.03085 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 5.70 | 0 | 5.70 | ... | ... | -0.870698 |
| 0.022158 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 5.95 | 0 | 5.95 | ... | ... | -0.870039 |
| 0.0216 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 6.20 | 0 | 6.20 | ... | ... | -0.869381 |
| 0.021079 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.45 | 0 | 6.45 | ... | ... | -0.868726 |
| 0.012001 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 6.70 | 0 | 6.70 | ... | ... | -0.868072 |
| 0.011723 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 6.95 | 0 | 6.95 | ... | ... | -0.867421 |
| 0.011462 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.20 | 0 | 7.20 | ... | ... | -0.866771 |
| 0.011216 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.45 | 0 | 7.45 | ... | ... | -0.866124 |
| 0.010985 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.70 | 0 | 7.70 | ... | ... | -0.865478 |
| 0.006154 | ... | ... | 0.01 | -0.01 | 0.01 | 2775 | 7.95 | 0 | 7.95 | ... | ... | -0.864834 |
| 0.006031 | ... | ... | 0.01 | -0.01 | 0.01 | 2800 | 8.20 | 0 | 8.20 | ... | ... | -0.864192 |
| 0.005916 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.45 | 0 | 8.45 | ... | ... | -0.863552 |
| 0.005806 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.70 | 0 | 8.70 | ... | ... | -0.862913 |
| 0.005702 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.95 | 0 | 8.95 | ... | ... | -0.862277 |
| 0.005603 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.20 | 0 | 9.20 | ... | ... | -0.861642 |
| 0.005508 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.45 | 0 | 9.45 | ... | ... | -0.861008 |
| 0.005418 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.70 | 0 | 9.70 | ... | ... | -0.860377 |
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.