Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.952079 | ... | ... | 16.70 | 0 | 16.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| 0.950664 | ... | ... | 16.45 | 0 | 16.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| 0.9493 | ... | ... | 16.20 | 0 | 16.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001183 |
| 0.947982 | ... | ... | 15.95 | 0 | 15.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001236 |
| 0.946703 | ... | ... | 15.70 | 0 | 15.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00129 |
| 0.945461 | ... | ... | 15.45 | 0 | 15.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001345 |
| 0.944251 | ... | ... | 15.20 | 0 | 15.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
| 0.94307 | ... | ... | 14.95 | 0 | 14.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| 0.941917 | ... | ... | 14.70 | 0 | 14.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001512 |
| 0.940788 | ... | ... | 14.45 | 0 | 14.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
| 0.939682 | ... | ... | 14.20 | 0 | 14.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001628 |
| 0.938597 | ... | ... | 13.95 | 0 | 13.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001688 |
| 0.937532 | ... | ... | 13.70 | 0 | 13.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001748 |
| 0.936485 | ... | ... | 13.45 | 0 | 13.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001811 |
| 0.935456 | ... | ... | 13.20 | 0 | 13.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001874 |
| 0.934442 | ... | ... | 12.95 | 0 | 12.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| 0.933444 | ... | ... | 12.70 | 0 | 12.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.93246 | ... | ... | 12.45 | 0 | 12.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
| 0.93149 | ... | ... | 12.20 | 0 | 12.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002145 |
| 0.930533 | ... | ... | 11.95 | 0 | 11.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002218 |
| 0.929587 | ... | ... | 11.70 | 0 | 11.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002293 |
| 0.928654 | ... | ... | 11.45 | 0 | 11.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00237 |
| 0.927731 | ... | ... | 11.20 | 0 | 11.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00245 |
| 0.926819 | ... | ... | 10.95 | 0 | 10.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002532 |
| 0.925916 | ... | ... | 10.70 | 0 | 10.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002617 |
| 0.925024 | ... | ... | 10.45 | 0 | 10.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002706 |
| 0.92414 | ... | ... | 10.20 | 0 | 10.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002798 |
| 0.923266 | ... | ... | 9.95 | 0 | 9.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002893 |
| 0.922399 | ... | ... | 9.70 | 0 | 9.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002993 |
| 0.921541 | ... | ... | 9.45 | 0 | 9.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003096 |
| 0.920691 | ... | ... | 9.20 | 0 | 9.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003204 |
| 0.919848 | ... | ... | 8.95 | 0 | 8.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003317 |
| 0.919013 | ... | ... | 8.70 | 0 | 8.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003435 |
| 0.918184 | ... | ... | 8.45 | 0 | 8.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003559 |
| 0.917363 | ... | ... | 8.20 | 0 | 8.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003689 |
| 0.916547 | ... | ... | 7.95 | 0 | 7.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003826 |
| 0.915738 | ... | ... | 7.70 | 0 | 7.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00397 |
| 0.914936 | ... | ... | 7.45 | 0 | 7.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004122 |
| 0.914139 | ... | ... | 7.20 | 0 | 7.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004283 |
| 0.913348 | ... | ... | 6.95 | 0 | 6.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004454 |
| 0.912562 | ... | ... | 6.70 | 0 | 6.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004635 |
| 0.911782 | ... | ... | 6.45 | 0 | 6.45 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004828 |
| 0.911007 | ... | ... | 6.20 | 0 | 6.20 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005034 |
| 0.910237 | ... | ... | 5.95 | 0 | 5.95 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005255 |
| 0.909472 | ... | ... | 5.70 | 0 | 5.70 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005492 |
| 0.908712 | ... | ... | 5.45 | 0 | 5.45 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00991 |
| 0.907957 | ... | ... | 5.20 | 0 | 5.20 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.010377 |
| 0.907206 | ... | ... | 4.95 | 0 | 4.95 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.010883 |
| 0.90646 | ... | ... | 4.70 | 0 | 4.70 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.019282 |
| 0.905717 | ... | ... | 4.45 | 0 | 4.45 | 1525 | 0.02 | 0 | 0.02 | ... | ... | -0.020269 |
| 0.904979 | ... | ... | 4.20 | 0 | 4.20 | 1550 | 0.03 | 0 | 0.03 | ... | ... | -0.028621 |
| 0.904246 | ... | ... | 3.95 | 0 | 3.95 | 1575 | 0.04 | 0 | 0.04 | ... | ... | -0.036919 |
| 0.899194 | ... | ... | 3.71 | 0 | 3.71 | 1600 | 0.06 | 0 | 0.06 | ... | ... | -0.051245 |
| 0.885413 | ... | ... | 3.49 | 0 | 3.49 | 1625 | 0.08 | 0 | 0.08 | ... | ... | -0.065206 |
| 0.875127 | ... | ... | 3.26 | 0 | 3.26 | 1650 | 0.11 | 0 | 0.11 | ... | ... | -0.083919 |
| 0.864099 | ... | ... | 3.03 | 0 | 3.03 | 1675 | 0.13 | 0 | 0.13 | ... | ... | -0.098082 |
| 0.852181 | ... | ... | 2.80 | 0 | 2.80 | 1700 | 0.15 | 0 | 0.15 | ... | ... | -0.112919 |
| 0.831954 | ... | ... | 2.59 | 0 | 2.59 | 1725 | 0.18 | 0 | 0.18 | ... | ... | -0.132573 |
| 0.80787 | ... | ... | 2.39 | 0 | 2.39 | 1750 | 0.23 | 0 | 0.23 | ... | ... | -0.159866 |
| 0.780526 | ... | ... | 2.20 | 0 | 2.20 | 1775 | 0.29 | 0 | 0.29 | ... | ... | -0.189849 |
| 0.748232 | ... | ... | 2.03 | 0 | 2.03 | 1800 | 0.37 | 0 | 0.37 | ... | ... | -0.22422 |
| 0.712883 | ... | ... | 1.88 | 0 | 1.88 | 1825 | 0.46 | 0 | 0.46 | ... | ... | -0.259207 |
| 0.678887 | ... | ... | 1.73 | 0 | 1.73 | 1850 | 0.55 | 0 | 0.55 | ... | ... | -0.293069 |
| 0.645431 | ... | ... | 1.58 | 0 | 1.58 | 1875 | 0.65 | 0 | 0.65 | ... | ... | -0.32762 |
| 0.611877 | ... | ... | 1.43 | 0 | 1.43 | 1900 | 0.74 | 0 | 0.74 | ... | ... | -0.361108 |
| 0.577649 | ... | ... | 1.28 | 0 | 1.28 | 1925 | 0.84 | 0 | 0.84 | ... | ... | -0.395851 |
| 0.542161 | ... | ... | 1.14 | -0.01 | 1.13 | 1950 | 0.94 | 0 | 0.94 | ... | ... | -0.43142 |
| 0.505398 | ... | ... | 1.01 | -0.01 | 1 | 1975 | 1.05 | -0.01 | 1.06 | ... | ... | -0.468127 |
| 0.468812 | ... | ... | 0.89 | 0 | 0.89 | 2000 | 1.18 | 0 | 1.18 | ... | ... | -0.504897 |
| 0.432863 | ... | ... | 0.79 | 0 | 0.79 | 2025 | 1.32 | -0.01 | 1.33 | ... | ... | -0.541273 |
| 0.397988 | ... | ... | 0.70 | 0 | 0.70 | 2050 | 1.48 | 0 | 1.48 | ... | ... | -0.575421 |
| 0.362907 | ... | ... | 0.62 | -0.01 | 0.61 | 2075 | 1.64 | 0 | 1.64 | ... | ... | -0.609314 |
| 0.331227 | ... | ... | 0.54 | 0 | 0.54 | 2100 | 1.82 | 0 | 1.82 | ... | ... | -0.639402 |
| 0.302029 | ... | ... | 0.48 | 0 | 0.48 | 2125 | 2 | 0 | 2 | ... | ... | -0.668961 |
| 0.273109 | ... | ... | 0.42 | 0 | 0.42 | 2150 | 2.18 | 0 | 2.18 | ... | ... | -0.698431 |
| 0.247054 | ... | ... | 0.37 | 0 | 0.37 | 2175 | 2.38 | 0 | 2.38 | ... | ... | -0.722337 |
| 0.221103 | ... | ... | 0.32 | 0 | 0.32 | 2200 | 2.58 | 0 | 2.58 | ... | ... | -0.745735 |
| 0.198518 | ... | ... | 0.28 | 0 | 0.28 | 2225 | 2.78 | 0 | 2.78 | ... | ... | -0.768919 |
| 0.175979 | ... | ... | 0.24 | 0 | 0.24 | 2250 | 2.99 | 0 | 2.99 | ... | ... | -0.788462 |
| 0.157409 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 3.20 | 0 | 3.20 | ... | ... | -0.807782 |
| 0.138938 | ... | ... | 0.18 | 0 | 0.18 | 2300 | 3.42 | 0 | 3.42 | ... | ... | -0.822915 |
| 0.120326 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.64 | -0.01 | 3.65 | ... | ... | -0.837739 |
| 0.106478 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 3.87 | 0 | 3.87 | ... | ... | -0.847902 |
| 0.092682 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 4.10 | 0 | 4.10 | ... | ... | -0.857678 |
| 0.07876 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.34 | 0 | 4.34 | ... | ... | -0.862583 |
| 0.07059 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 4.57 | 0 | 4.57 | ... | ... | -0.871684 |
| 0.06258 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 4.81 | 0 | 4.81 | ... | ... | -0.875944 |
| 0.054659 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 5.06 | 0 | 5.06 | ... | ... | -0.875506 |
| 0.046752 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 5.30 | 0 | 5.30 | ... | ... | -0.879327 |
| 0.038764 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.55 | 0 | 5.55 | ... | ... | -0.878701 |
| 0.030568 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 5.80 | 0 | 5.80 | ... | ... | -0.878077 |
| 0.029801 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6.05 | 0 | 6.05 | ... | ... | -0.877455 |
| 0.021415 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.30 | 0 | 6.30 | ... | ... | -0.876834 |
| 0.020907 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.55 | 0 | 6.55 | ... | ... | -0.876216 |
| 0.020432 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.80 | 0 | 6.80 | ... | ... | -0.875599 |
| 0.011632 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.05 | 0 | 7.05 | ... | ... | -0.874985 |
| 0.011377 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.30 | 0 | 7.30 | ... | ... | -0.874372 |
| 0.011137 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.55 | 0 | 7.55 | ... | ... | -0.873761 |
| 0.01091 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.80 | 0 | 7.80 | ... | ... | -0.873151 |
| 0.010696 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.05 | 0 | 8.05 | ... | ... | -0.872543 |
| 0.005992 | ... | ... | 0.01 | -0.01 | 0.01 | 2800 | 8.30 | 0 | 8.30 | ... | ... | -0.871937 |
| 0.005879 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.55 | 0 | 8.55 | ... | ... | -0.871333 |
| 0.005772 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.80 | 0 | 8.80 | ... | ... | -0.870731 |
| 0.005669 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.05 | 0 | 9.05 | ... | ... | -0.87013 |
| 0.005572 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.30 | 0 | 9.30 | ... | ... | -0.86953 |
| 0.005479 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.55 | 0 | 9.55 | ... | ... | -0.868933 |
| 0.005391 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.80 | 0 | 9.80 | ... | ... | -0.868337 |
| 0.005306 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.05 | 0 | 10.05 | ... | ... | -0.867743 |
| 0.005225 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.30 | 0 | 10.30 | ... | ... | -0.86715 |
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.