Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.962586 | ... | ... | 13.36 | 0 | 13.36 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
| 0.961452 | ... | ... | 13.11 | 0 | 13.11 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
| 0.960357 | ... | ... | 12.86 | 0 | 12.86 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001556 |
| 0.959296 | ... | ... | 12.61 | 0 | 12.61 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| 0.958266 | ... | ... | 12.36 | 0 | 12.36 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001712 |
| 0.957263 | ... | ... | 12.11 | 0 | 12.11 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| 0.956285 | ... | ... | 11.86 | 0 | 11.86 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001873 |
| 0.95533 | ... | ... | 11.61 | 0 | 11.61 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001956 |
| 0.954396 | ... | ... | 11.36 | 0 | 11.36 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002042 |
| 0.953481 | ... | ... | 11.11 | 0 | 11.11 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002129 |
| 0.952584 | ... | ... | 10.86 | 0 | 10.86 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002219 |
| 0.951703 | ... | ... | 10.61 | 0 | 10.61 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002312 |
| 0.950838 | ... | ... | 10.36 | 0 | 10.36 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002408 |
| 0.949987 | ... | ... | 10.11 | 0 | 10.11 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002507 |
| 0.949149 | ... | ... | 9.86 | 0 | 9.86 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002609 |
| 0.948324 | ... | ... | 9.61 | 0 | 9.61 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002715 |
| 0.94751 | ... | ... | 9.36 | 0 | 9.36 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002825 |
| 0.946708 | ... | ... | 9.11 | 0 | 9.11 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00294 |
| 0.945917 | ... | ... | 8.86 | 0 | 8.86 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00306 |
| 0.945135 | ... | ... | 8.61 | 0 | 8.61 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003185 |
| 0.944363 | ... | ... | 8.36 | 0 | 8.36 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003315 |
| 0.943601 | ... | ... | 8.11 | 0 | 8.11 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003452 |
| 0.942846 | ... | ... | 7.86 | 0 | 7.86 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003596 |
| 0.942101 | ... | ... | 7.61 | 0 | 7.61 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003748 |
| 0.941363 | ... | ... | 7.36 | 0 | 7.36 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003907 |
| 0.940632 | ... | ... | 7.11 | 0 | 7.11 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004076 |
| 0.939909 | ... | ... | 6.86 | 0 | 6.86 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004254 |
| 0.939193 | ... | ... | 6.61 | 0 | 6.61 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004444 |
| 0.938483 | ... | ... | 6.36 | 0 | 6.36 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004646 |
| 0.93778 | ... | ... | 6.11 | 0 | 6.11 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004861 |
| 0.937083 | ... | ... | 5.86 | 0 | 5.86 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005092 |
| 0.936392 | ... | ... | 5.61 | 0 | 5.61 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00534 |
| 0.935706 | ... | ... | 5.36 | 0 | 5.36 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005607 |
| 0.935027 | ... | ... | 5.11 | 0 | 5.11 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005896 |
| 0.934352 | ... | ... | 4.86 | 0 | 4.86 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00621 |
| 0.933683 | ... | ... | 4.61 | 0 | 4.61 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006553 |
| 0.933019 | ... | ... | 4.36 | 0 | 4.36 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006929 |
| 0.932359 | ... | ... | 4.11 | 0 | 4.11 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007343 |
| 0.931705 | ... | ... | 3.86 | 0 | 3.86 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007802 |
| 0.931054 | ... | ... | 3.61 | 0 | 3.61 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.008316 |
| 0.930409 | ... | ... | 3.36 | 0 | 3.36 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.008893 |
| 0.929768 | ... | ... | 3.11 | 0 | 3.11 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.009549 |
| 0.92913 | ... | ... | 2.86 | 0 | 2.86 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.017501 |
| 0.928497 | ... | ... | 2.61 | 0 | 2.61 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.018941 |
| 0.919346 | ... | ... | 2.37 | 0 | 2.37 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.034082 |
| 0.909007 | ... | ... | 2.13 | 0 | 2.13 | 1425 | 0.04 | 0 | 0.04 | ... | ... | -0.059563 |
| 0.889065 | ... | ... | 1.90 | 0 | 1.90 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.084252 |
| 0.853456 | ... | ... | 1.69 | 0 | 1.69 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.124476 |
| 0.817487 | ... | ... | 1.48 | 0 | 1.48 | 1500 | 0.14 | 0 | 0.14 | ... | ... | -0.163589 |
| 0.770024 | ... | ... | 1.29 | 0 | 1.29 | 1525 | 0.20 | 0 | 0.20 | ... | ... | -0.21333 |
| 0.711816 | ... | ... | 1.13 | 0 | 1.13 | 1550 | 0.28 | 0 | 0.28 | ... | ... | -0.26963 |
| 0.650004 | ... | ... | 1 | 0 | 1 | 1575 | 0.39 | -0.01 | 0.40 | ... | ... | -0.33096 |
| 0.591957 | ... | ... | 0.89 | -0.01 | 0.88 | 1600 | 0.53 | 0 | 0.53 | ... | ... | -0.39127 |
| 0.5369 | ... | ... | 0.79 | 0 | 0.79 | 1625 | 0.68 | 0 | 0.68 | ... | ... | -0.446002 |
| 0.486747 | ... | ... | 0.70 | 0 | 0.70 | 1650 | 0.84 | 0 | 0.84 | ... | ... | -0.495995 |
| 0.439224 | ... | ... | 0.61 | 0 | 0.61 | 1675 | 1 | 0 | 1 | ... | ... | -0.542829 |
| 0.39458 | ... | ... | 0.53 | 0 | 0.53 | 1700 | 1.16 | 0 | 1.16 | ... | ... | -0.58815 |
| 0.350769 | ... | ... | 0.45 | 0 | 0.45 | 1725 | 1.33 | 0 | 1.33 | ... | ... | -0.630877 |
| 0.312531 | ... | ... | 0.39 | 0 | 0.39 | 1750 | 1.51 | 0 | 1.51 | ... | ... | -0.670521 |
| 0.275085 | ... | ... | 0.33 | 0 | 0.33 | 1775 | 1.70 | 0 | 1.70 | ... | ... | -0.706532 |
| 0.24147 | ... | ... | 0.28 | 0 | 0.28 | 1800 | 1.89 | -0.01 | 1.90 | ... | ... | -0.742205 |
| 0.207952 | ... | ... | 0.24 | -0.01 | 0.23 | 1825 | 2.10 | 0 | 2.10 | ... | ... | -0.76954 |
| 0.183666 | ... | ... | 0.20 | 0 | 0.20 | 1850 | 2.31 | 0 | 2.31 | ... | ... | -0.796091 |
| 0.160067 | ... | ... | 0.17 | 0 | 0.17 | 1875 | 2.53 | 0 | 2.53 | ... | ... | -0.817269 |
| 0.142298 | ... | ... | 0.15 | 0 | 0.15 | 1900 | 2.76 | 0 | 2.76 | ... | ... | -0.832542 |
| 0.125161 | ... | ... | 0.14 | -0.01 | 0.13 | 1925 | 2.99 | 0 | 2.99 | ... | ... | -0.846963 |
| 0.120117 | ... | ... | 0.13 | 0 | 0.13 | 1950 | 3.23 | 0 | 3.23 | ... | ... | -0.855307 |
| 0.110047 | ... | ... | 0.12 | 0 | 0.12 | 1975 | 3.47 | 0 | 3.47 | ... | ... | -0.862987 |
| 0.100489 | ... | ... | 0.11 | 0 | 0.11 | 2000 | 3.71 | 0 | 3.71 | ... | ... | -0.870108 |
| 0.097127 | ... | ... | 0.11 | 0 | 0.11 | 2025 | 3.96 | 0 | 3.96 | ... | ... | -0.871572 |
| 0.088435 | ... | ... | 0.10 | 0 | 0.10 | 2050 | 4.20 | 0 | 4.20 | ... | ... | -0.877819 |
| 0.080014 | ... | ... | 0.09 | 0 | 0.09 | 2075 | 4.44 | 0 | 4.44 | ... | ... | -0.883714 |
| 0.071797 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 4.68 | 0 | 4.68 | ... | ... | -0.889303 |
| 0.063716 | ... | ... | 0.07 | 0 | 0.07 | 2125 | 4.92 | 0 | 4.92 | ... | ... | -0.894629 |
| 0.062021 | ... | ... | 0.07 | 0 | 0.07 | 2150 | 5.16 | 0 | 5.16 | ... | ... | -0.899724 |
| 0.054271 | ... | ... | 0.06 | 0 | 0.06 | 2175 | 5.41 | 0 | 5.41 | ... | ... | -0.899573 |
| 0.052942 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 5.65 | 0 | 5.65 | ... | ... | -0.904265 |
| 0.045388 | ... | ... | 0.06 | -0.01 | 0.05 | 2225 | 5.90 | 0 | 5.90 | ... | ... | -0.903897 |
| 0.044356 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 6.15 | 0 | 6.15 | ... | ... | -0.903518 |
| 0.043392 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.40 | 0 | 6.40 | ... | ... | -0.903129 |
| 0.042488 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.65 | 0 | 6.65 | ... | ... | -0.902731 |
| 0.035347 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 6.89 | 0 | 6.89 | ... | ... | -0.90666 |
| 0.027947 | ... | ... | 0.04 | -0.01 | 0.03 | 2350 | 7.14 | 0 | 7.14 | ... | ... | -0.90613 |
| 0.027407 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.39 | 0 | 7.39 | ... | ... | -0.905601 |
| 0.019722 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.64 | 0 | 7.64 | ... | ... | -0.905074 |
| 0.019357 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.89 | 0 | 7.89 | ... | ... | -0.904549 |
| 0.019012 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.14 | 0 | 8.14 | ... | ... | -0.904026 |
| 0.010816 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.39 | 0 | 8.39 | ... | ... | -0.903504 |
| 0.010628 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.64 | 0 | 8.64 | ... | ... | -0.902984 |
| 0.010449 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.89 | 0 | 8.89 | ... | ... | -0.902466 |
| 0.01028 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.14 | 0 | 9.14 | ... | ... | -0.901949 |
| 0.010118 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.39 | 0 | 9.39 | ... | ... | -0.901434 |
| 0.009963 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.64 | 0 | 9.64 | ... | ... | -0.900921 |
| 0.005581 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.89 | 0 | 9.89 | ... | ... | -0.900408 |
| 0.005498 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.14 | 0 | 10.14 | ... | ... | -0.899898 |
| 0.005418 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.39 | 0 | 10.39 | ... | ... | -0.899389 |
| 0.005342 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.64 | 0 | 10.64 | ... | ... | -0.898881 |
| 0.005269 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.89 | 0 | 10.89 | ... | ... | -0.898375 |
| 0.005199 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.14 | 0 | 11.14 | ... | ... | -0.89787 |
| 0.005132 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.39 | 0 | 11.39 | ... | ... | -0.897367 |
| 0.005067 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.64 | 0 | 11.64 | ... | ... | -0.896865 |
| 0.005005 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.89 | 0 | 11.89 | ... | ... | -0.896364 |
| 0.004945 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.14 | 0 | 12.14 | ... | ... | -0.895865 |
| 0.004888 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.39 | 0 | 12.39 | ... | ... | -0.895367 |
| 0.004832 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.64 | 0 | 12.64 | ... | ... | -0.89487 |
| 0.004779 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.89 | 0 | 12.89 | ... | ... | -0.894375 |
| 0.004727 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.14 | 0 | 13.14 | ... | ... | -0.893881 |
| 0.004676 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 13.39 | 0 | 13.39 | ... | ... | -0.893388 |
| 0.004628 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.64 | 0 | 13.64 | ... | ... | -0.892897 |
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.