Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.955975 | ... | ... | 15.75 | 0 | 15.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
| 0.955163 | ... | ... | 15.50 | 0 | 15.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| 0.954367 | ... | ... | 15.25 | 0 | 15.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| 0.953586 | ... | ... | 15 | 0 | 15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001577 |
| 0.952818 | ... | ... | 14.75 | 0 | 14.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
| 0.952062 | ... | ... | 14.50 | 0 | 14.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001685 |
| 0.951319 | ... | ... | 14.25 | 0 | 14.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| 0.950587 | ... | ... | 14 | 0 | 14 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001798 |
| 0.949865 | ... | ... | 13.75 | 0 | 13.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
| 0.949154 | ... | ... | 13.50 | 0 | 13.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001917 |
| 0.948452 | ... | ... | 13.25 | 0 | 13.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001978 |
| 0.947759 | ... | ... | 13 | 0 | 13 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
| 0.947074 | ... | ... | 12.75 | 0 | 12.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002106 |
| 0.946398 | ... | ... | 12.50 | 0 | 12.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002173 |
| 0.945729 | ... | ... | 12.25 | 0 | 12.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002241 |
| 0.945068 | ... | ... | 12 | 0 | 12 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002312 |
| 0.944414 | ... | ... | 11.75 | 0 | 11.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
| 0.943767 | ... | ... | 11.50 | 0 | 11.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00246 |
| 0.943126 | ... | ... | 11.25 | 0 | 11.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002538 |
| 0.942491 | ... | ... | 11 | 0 | 11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002619 |
| 0.941863 | ... | ... | 10.75 | 0 | 10.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002702 |
| 0.94124 | ... | ... | 10.50 | 0 | 10.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002789 |
| 0.940623 | ... | ... | 10.25 | 0 | 10.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002879 |
| 0.940011 | ... | ... | 10 | 0 | 10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002973 |
| 0.939405 | ... | ... | 9.75 | 0 | 9.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00307 |
| 0.938803 | ... | ... | 9.50 | 0 | 9.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003172 |
| 0.938206 | ... | ... | 9.25 | 0 | 9.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003278 |
| 0.937614 | ... | ... | 9 | 0 | 9 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003389 |
| 0.937026 | ... | ... | 8.75 | 0 | 8.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003505 |
| 0.936443 | ... | ... | 8.50 | 0 | 8.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003627 |
| 0.935864 | ... | ... | 8.25 | 0 | 8.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003755 |
| 0.935289 | ... | ... | 8 | 0 | 8 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003889 |
| 0.934719 | ... | ... | 7.75 | 0 | 7.75 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004031 |
| 0.934152 | ... | ... | 7.50 | 0 | 7.50 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004181 |
| 0.933588 | ... | ... | 7.25 | 0 | 7.25 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004339 |
| 0.933029 | ... | ... | 7 | 0 | 7 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004507 |
| 0.932473 | ... | ... | 6.75 | 0 | 6.75 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004685 |
| 0.93192 | ... | ... | 6.50 | 0 | 6.50 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004875 |
| 0.931371 | ... | ... | 6.25 | 0 | 6.25 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005078 |
| 0.930825 | ... | ... | 6 | 0 | 6 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005295 |
| 0.930283 | ... | ... | 5.75 | 0 | 5.75 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005528 |
| 0.929743 | ... | ... | 5.50 | 0 | 5.50 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.009971 |
| 0.929207 | ... | ... | 5.25 | 0 | 5.25 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.01043 |
| 0.928673 | ... | ... | 5 | 0 | 5 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.010927 |
| 0.928143 | ... | ... | 4.75 | 0 | 4.75 | 1625 | 0.02 | 0 | 0.02 | ... | ... | -0.019355 |
| 0.927615 | ... | ... | 4.50 | 0 | 4.50 | 1650 | 0.02 | 0 | 0.02 | ... | ... | -0.020324 |
| 0.92709 | ... | ... | 4.25 | 0 | 4.25 | 1675 | 0.03 | 0 | 0.03 | ... | ... | -0.028684 |
| 0.92177 | ... | ... | 4.01 | 0 | 4.01 | 1700 | 0.04 | 0 | 0.04 | ... | ... | -0.036976 |
| 0.916035 | ... | ... | 3.77 | 0 | 3.77 | 1725 | 0.05 | 0 | 0.05 | ... | ... | -0.045424 |
| 0.909819 | ... | ... | 3.53 | 0 | 3.53 | 1750 | 0.06 | 0 | 0.06 | ... | ... | -0.054188 |
| 0.898313 | ... | ... | 3.30 | 0 | 3.30 | 1775 | 0.08 | 0 | 0.08 | ... | ... | -0.069018 |
| 0.886204 | ... | ... | 3.07 | 0 | 3.07 | 1800 | 0.10 | 0 | 0.10 | ... | ... | -0.083976 |
| 0.873318 | ... | ... | 2.84 | 0 | 2.84 | 1825 | 0.12 | 0 | 0.12 | ... | ... | -0.099396 |
| 0.859457 | ... | ... | 2.61 | 0 | 2.61 | 1850 | 0.14 | 0 | 0.14 | ... | ... | -0.11557 |
| 0.840284 | ... | ... | 2.39 | 0 | 2.39 | 1875 | 0.16 | -0.01 | 0.17 | ... | ... | -0.132797 |
| 0.819893 | ... | ... | 2.18 | -0.01 | 2.17 | 1900 | 0.20 | 0 | 0.20 | ... | ... | -0.159501 |
| 0.790952 | ... | ... | 1.97 | 0 | 1.97 | 1925 | 0.24 | -0.01 | 0.25 | ... | ... | -0.186857 |
| 0.761075 | ... | ... | 1.78 | -0.01 | 1.77 | 1950 | 0.29 | -0.01 | 0.30 | ... | ... | -0.218593 |
| 0.724559 | ... | ... | 1.60 | -0.01 | 1.59 | 1975 | 0.36 | -0.01 | 0.37 | ... | ... | -0.25661 |
| 0.683496 | ... | ... | 1.43 | 0 | 1.43 | 2000 | 0.44 | -0.01 | 0.45 | ... | ... | -0.296818 |
| 0.641316 | ... | ... | 1.28 | 0 | 1.28 | 2025 | 0.54 | 0 | 0.54 | ... | ... | -0.340044 |
| 0.598429 | ... | ... | 1.14 | 0 | 1.14 | 2050 | 0.65 | 0 | 0.65 | ... | ... | -0.383467 |
| 0.555229 | ... | ... | 1.02 | -0.01 | 1.01 | 2075 | 0.77 | 0 | 0.77 | ... | ... | -0.426735 |
| 0.512342 | ... | ... | 0.90 | 0 | 0.90 | 2100 | 0.90 | 0 | 0.90 | ... | ... | -0.469485 |
| 0.470867 | ... | ... | 0.79 | 0.01 | 0.80 | 2125 | 1.04 | 0 | 1.04 | ... | ... | -0.511342 |
| 0.430026 | ... | ... | 0.70 | 0 | 0.70 | 2150 | 1.19 | 0 | 1.19 | ... | ... | -0.551906 |
| 0.392068 | ... | ... | 0.61 | 0.01 | 0.62 | 2175 | 1.36 | 0.01 | 1.35 | ... | ... | -0.589197 |
| 0.354747 | ... | ... | 0.53 | 0.01 | 0.54 | 2200 | 1.52 | 0 | 1.52 | ... | ... | -0.627442 |
| 0.319692 | ... | ... | 0.46 | 0.01 | 0.47 | 2225 | 1.70 | 0.01 | 1.69 | ... | ... | -0.661494 |
| 0.284646 | ... | ... | 0.40 | 0 | 0.40 | 2250 | 1.88 | 0 | 1.88 | ... | ... | -0.695161 |
| 0.255349 | ... | ... | 0.34 | 0.01 | 0.35 | 2275 | 2.07 | 0 | 2.07 | ... | ... | -0.725911 |
| 0.222855 | ... | ... | 0.29 | 0 | 0.29 | 2300 | 2.27 | 0.01 | 2.26 | ... | ... | -0.753162 |
| 0.197397 | ... | ... | 0.25 | 0 | 0.25 | 2325 | 2.47 | 0 | 2.47 | ... | ... | -0.780159 |
| 0.172082 | ... | ... | 0.21 | 0 | 0.21 | 2350 | 2.68 | 0.01 | 2.67 | ... | ... | -0.803129 |
| 0.14644 | ... | ... | 0.17 | 0 | 0.17 | 2375 | 2.89 | 0 | 2.89 | ... | ... | -0.825952 |
| 0.125299 | ... | ... | 0.14 | 0 | 0.14 | 2400 | 3.11 | 0 | 3.11 | ... | ... | -0.844078 |
| 0.103792 | ... | ... | 0.11 | 0 | 0.11 | 2425 | 3.33 | 0 | 3.33 | ... | ... | -0.862006 |
| 0.087812 | ... | ... | 0.09 | 0 | 0.09 | 2450 | 3.55 | 0 | 3.55 | ... | ... | -0.880009 |
| 0.071641 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 3.78 | 0 | 3.78 | ... | ... | -0.892412 |
| 0.054872 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 4.02 | 0 | 4.02 | ... | ... | -0.898647 |
| 0.045239 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 4.26 | 0 | 4.26 | ... | ... | -0.904522 |
| 0.03551 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 4.50 | 0 | 4.50 | ... | ... | -0.91009 |
| 0.025425 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 4.75 | 0 | 4.75 | ... | ... | -0.909635 |
| 0.024605 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 5 | 0 | 5 | ... | ... | -0.909183 |
| 0.013998 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.25 | 0 | 5.25 | ... | ... | -0.908731 |
| 0.013573 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.50 | 0 | 5.50 | ... | ... | -0.908281 |
| 0.01318 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.75 | 0 | 5.75 | ... | ... | -0.907833 |
| 0.012816 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6 | 0 | 6 | ... | ... | -0.907385 |
| 0.007171 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.25 | 0 | 6.25 | ... | ... | -0.906939 |
| 0.006983 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.50 | 0 | 6.50 | ... | ... | -0.906495 |
| 0.006808 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.75 | 0 | 6.75 | ... | ... | -0.906051 |
| 0.006645 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7 | 0 | 7 | ... | ... | -0.905609 |
| 0.006491 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.25 | 0 | 7.25 | ... | ... | -0.905168 |
| 0.006347 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.50 | 0 | 7.50 | ... | ... | -0.904728 |
| 0.00621 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.75 | 0 | 7.75 | ... | ... | -0.90429 |
| 0.006082 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8 | 0 | 8 | ... | ... | -0.903853 |
| 0.005961 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.25 | 0 | 8.25 | ... | ... | -0.903416 |
| 0.005846 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.50 | 0 | 8.50 | ... | ... | -0.902981 |
| 0.005737 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.75 | 0 | 8.75 | ... | ... | -0.902548 |
| 0.005633 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9 | 0 | 9 | ... | ... | -0.902115 |
| 0.005535 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.25 | 0 | 9.25 | ... | ... | -0.901684 |
| 0.005441 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.50 | 0 | 9.50 | ... | ... | -0.901254 |
| 0.005351 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.75 | 0 | 9.75 | ... | ... | -0.900824 |
| 0.005266 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10 | 0 | 10 | ... | ... | -0.900396 |
| 0.005184 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.25 | 0 | 10.25 | ... | ... | -0.899969 |
| 0.005106 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.50 | 0 | 10.50 | ... | ... | -0.899543 |
| 0.005031 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.75 | 0 | 10.75 | ... | ... | -0.899118 |
| 0.004959 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11 | 0 | 11 | ... | ... | -0.898695 |
| 0.00489 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.25 | 0 | 11.25 | ... | ... | -0.898272 |
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.