Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.948863 | ... | ... | 15.40 | 0 | 15.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
| 0.947954 | ... | ... | 15.15 | 0 | 15.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| 0.947061 | ... | ... | 14.90 | 0 | 14.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| 0.946184 | ... | ... | 14.65 | 0 | 14.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001643 |
| 0.945321 | ... | ... | 14.40 | 0 | 14.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| 0.944472 | ... | ... | 14.15 | 0 | 14.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.943636 | ... | ... | 13.90 | 0 | 13.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
| 0.942812 | ... | ... | 13.65 | 0 | 13.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001871 |
| 0.942 | ... | ... | 13.40 | 0 | 13.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001932 |
| 0.941198 | ... | ... | 13.15 | 0 | 13.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
| 0.940406 | ... | ... | 12.90 | 0 | 12.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
| 0.939625 | ... | ... | 12.65 | 0 | 12.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
| 0.938852 | ... | ... | 12.40 | 0 | 12.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002191 |
| 0.938089 | ... | ... | 12.15 | 0 | 12.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00226 |
| 0.937334 | ... | ... | 11.90 | 0 | 11.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002332 |
| 0.936587 | ... | ... | 11.65 | 0 | 11.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002406 |
| 0.935848 | ... | ... | 11.40 | 0 | 11.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| 0.935116 | ... | ... | 11.15 | 0 | 11.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002561 |
| 0.934391 | ... | ... | 10.90 | 0 | 10.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002643 |
| 0.933674 | ... | ... | 10.65 | 0 | 10.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002728 |
| 0.932962 | ... | ... | 10.40 | 0 | 10.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002816 |
| 0.932258 | ... | ... | 10.15 | 0 | 10.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002907 |
| 0.931559 | ... | ... | 9.90 | 0 | 9.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003002 |
| 0.930866 | ... | ... | 9.65 | 0 | 9.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003101 |
| 0.930179 | ... | ... | 9.40 | 0 | 9.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003205 |
| 0.929498 | ... | ... | 9.15 | 0 | 9.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003313 |
| 0.928822 | ... | ... | 8.90 | 0 | 8.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003426 |
| 0.928151 | ... | ... | 8.65 | 0 | 8.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003544 |
| 0.927485 | ... | ... | 8.40 | 0 | 8.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003668 |
| 0.926824 | ... | ... | 8.15 | 0 | 8.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003799 |
| 0.926167 | ... | ... | 7.90 | 0 | 7.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003936 |
| 0.925515 | ... | ... | 7.65 | 0 | 7.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004081 |
| 0.924868 | ... | ... | 7.40 | 0 | 7.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004234 |
| 0.924224 | ... | ... | 7.15 | 0 | 7.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004396 |
| 0.923585 | ... | ... | 6.90 | 0 | 6.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004568 |
| 0.922951 | ... | ... | 6.65 | 0 | 6.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004751 |
| 0.92232 | ... | ... | 6.40 | 0 | 6.40 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004945 |
| 0.921692 | ... | ... | 6.15 | 0 | 6.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005154 |
| 0.921069 | ... | ... | 5.90 | 0 | 5.90 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.005377 |
| 0.920449 | ... | ... | 5.65 | 0 | 5.65 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005617 |
| 0.919833 | ... | ... | 5.40 | 0 | 5.40 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.005876 |
| 0.919221 | ... | ... | 5.15 | 0 | 5.15 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006156 |
| 0.918611 | ... | ... | 4.90 | 0 | 4.90 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.006461 |
| 0.918005 | ... | ... | 4.65 | 0 | 4.65 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.011679 |
| 0.917403 | ... | ... | 4.40 | 0 | 4.40 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.012291 |
| 0.916803 | ... | ... | 4.15 | 0 | 4.15 | 1675 | 0.02 | 0 | 0.02 | ... | ... | -0.021802 |
| 0.916207 | ... | ... | 3.90 | 0 | 3.90 | 1700 | 0.03 | 0 | 0.03 | ... | ... | -0.030821 |
| 0.910719 | ... | ... | 3.66 | 0 | 3.66 | 1725 | 0.04 | 0 | 0.04 | ... | ... | -0.039816 |
| 0.904736 | ... | ... | 3.42 | 0 | 3.42 | 1750 | 0.06 | 0 | 0.06 | ... | ... | -0.055328 |
| 0.893351 | ... | ... | 3.19 | 0 | 3.19 | 1775 | 0.08 | 0 | 0.08 | ... | ... | -0.070512 |
| 0.881294 | ... | ... | 2.96 | 0 | 2.96 | 1800 | 0.10 | 0 | 0.10 | ... | ... | -0.085861 |
| 0.864012 | ... | ... | 2.74 | 0 | 2.74 | 1825 | 0.12 | -0.01 | 0.13 | ... | ... | -0.101725 |
| 0.845996 | ... | ... | 2.52 | 0 | 2.52 | 1850 | 0.15 | 0 | 0.15 | ... | ... | -0.122949 |
| 0.823173 | ... | ... | 2.31 | 0 | 2.31 | 1875 | 0.19 | 0 | 0.19 | ... | ... | -0.14878 |
| 0.79943 | ... | ... | 2.11 | -0.01 | 2.10 | 1900 | 0.23 | 0 | 0.23 | ... | ... | -0.174983 |
| 0.768291 | ... | ... | 1.92 | -0.01 | 1.91 | 1925 | 0.29 | 0 | 0.29 | ... | ... | -0.208292 |
| 0.734125 | ... | ... | 1.74 | -0.01 | 1.73 | 1950 | ... | ... | 0.36 | ... | 0.44 | -0.244068 |
| 0.695596 | ... | ... | 1.57 | 0 | 1.57 | 1975 | 0.44 | 0 | 0.44 | ... | ... | -0.281755 |
| 0.657487 | ... | ... | 1.42 | -0.01 | 1.41 | 2000 | 0.53 | 0 | 0.53 | ... | ... | -0.320865 |
| 0.616959 | ... | ... | 1.27 | 0 | 1.27 | 2025 | 0.63 | 0 | 0.63 | ... | ... | -0.360949 |
| 0.576301 | ... | ... | 1.14 | 0 | 1.14 | 2050 | 0.74 | -0.01 | 0.75 | ... | ... | -0.401585 |
| 0.535916 | ... | ... | 1.01 | 0 | 1.01 | 2075 | 0.87 | 0 | 0.87 | ... | ... | -0.442385 |
| 0.495728 | ... | ... | 0.90 | 0 | 0.90 | 2100 | 1 | 0 | 1 | ... | ... | -0.482471 |
| 0.455767 | ... | ... | 0.79 | 0 | 0.79 | 2125 | 1.14 | 0 | 1.14 | ... | ... | -0.521892 |
| 0.417696 | ... | ... | 0.70 | 0 | 0.70 | 2150 | 1.29 | 0 | 1.29 | ... | ... | -0.560219 |
| 0.379901 | ... | ... | 0.61 | 0 | 0.61 | 2175 | 1.45 | 0 | 1.45 | ... | ... | -0.597009 |
| 0.345715 | ... | ... | 0.54 | 0 | 0.54 | 2200 | 1.62 | 0 | 1.62 | ... | ... | -0.631797 |
| 0.311985 | ... | ... | 0.48 | -0.01 | 0.47 | 2225 | 1.80 | 0 | 1.80 | ... | ... | -0.664103 |
| 0.28358 | ... | ... | 0.42 | 0 | 0.42 | 2250 | 1.99 | 0 | 1.99 | ... | ... | -0.693443 |
| 0.255928 | ... | ... | 0.37 | 0 | 0.37 | 2275 | 2.19 | 0 | 2.19 | ... | ... | -0.719349 |
| 0.228597 | ... | ... | 0.32 | 0 | 0.32 | 2300 | 2.39 | 0 | 2.39 | ... | ... | -0.744579 |
| 0.201152 | ... | ... | 0.27 | 0 | 0.27 | 2325 | 2.59 | 0 | 2.59 | ... | ... | -0.769499 |
| 0.177242 | ... | ... | 0.23 | 0 | 0.23 | 2350 | 2.79 | 0 | 2.79 | ... | ... | -0.794475 |
| 0.153102 | ... | ... | 0.19 | 0 | 0.19 | 2375 | 3 | 0 | 3 | ... | ... | -0.815641 |
| 0.133222 | ... | ... | 0.16 | 0 | 0.16 | 2400 | 3.22 | 0 | 3.22 | ... | ... | -0.832361 |
| 0.113138 | ... | ... | 0.13 | 0 | 0.13 | 2425 | 3.44 | 0 | 3.44 | ... | ... | -0.848788 |
| 0.098208 | ... | ... | 0.11 | 0 | 0.11 | 2450 | 3.67 | 0 | 3.67 | ... | ... | -0.860193 |
| 0.083264 | ... | ... | 0.10 | -0.01 | 0.09 | 2475 | 3.90 | 0 | 3.90 | ... | ... | -0.871203 |
| 0.07441 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 4.14 | 0 | 4.14 | ... | ... | -0.876869 |
| 0.065796 | ... | ... | 0.07 | 0 | 0.07 | 2525 | 4.38 | 0 | 4.38 | ... | ... | -0.882172 |
| 0.057336 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 4.62 | 0 | 4.62 | ... | ... | -0.887162 |
| 0.048942 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 4.86 | 0 | 4.86 | ... | ... | -0.891877 |
| 0.04051 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 5.10 | 0 | 5.10 | ... | ... | -0.896351 |
| 0.0319 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 5.35 | 0 | 5.35 | ... | ... | -0.895836 |
| 0.03102 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 5.60 | 0 | 5.60 | ... | ... | -0.895322 |
| 0.02227 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 5.85 | 0 | 5.85 | ... | ... | -0.894809 |
| 0.021693 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 6.10 | 0 | 6.10 | ... | ... | -0.894298 |
| 0.012349 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.35 | 0 | 6.35 | ... | ... | -0.893789 |
| 0.012042 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.60 | 0 | 6.60 | ... | ... | -0.893281 |
| 0.011755 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.85 | 0 | 6.85 | ... | ... | -0.892775 |
| 0.011487 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.10 | 0 | 7.10 | ... | ... | -0.892269 |
| 0.011235 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.35 | 0 | 7.35 | ... | ... | -0.891766 |
| 0.006292 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.60 | 0 | 7.60 | ... | ... | -0.891264 |
| 0.006159 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.85 | 0 | 7.85 | ... | ... | -0.890763 |
| 0.006033 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.10 | 0 | 8.10 | ... | ... | -0.890263 |
| 0.005915 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.35 | 0 | 8.35 | ... | ... | -0.889765 |
| 0.005803 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.60 | 0 | 8.60 | ... | ... | -0.889269 |
| 0.005696 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.85 | 0 | 8.85 | ... | ... | -0.888773 |
| 0.005594 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.10 | 0 | 9.10 | ... | ... | -0.888279 |
| 0.005498 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.35 | 0 | 9.35 | ... | ... | -0.887787 |
| 0.005406 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.60 | 0 | 9.60 | ... | ... | -0.887295 |
| 0.005318 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.85 | 0 | 9.85 | ... | ... | -0.886805 |
| 0.005234 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.10 | 0 | 10.10 | ... | ... | -0.886316 |
| 0.005154 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.35 | 0 | 10.35 | ... | ... | -0.885828 |
| 0.005077 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.60 | 0 | 10.60 | ... | ... | -0.885341 |
| 0.005003 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.85 | 0 | 10.85 | ... | ... | -0.884856 |
| 0.004933 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.10 | 0 | 11.10 | ... | ... | -0.884372 |
| 0.004865 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.35 | 0 | 11.35 | ... | ... | -0.883889 |
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.