Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945656 | ... | ... | 17.15 | 0 | 17.15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| 0.943927 | ... | ... | 16.90 | 0 | 16.90 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| 0.942268 | ... | ... | 16.65 | 0 | 16.65 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| 0.94067 | ... | ... | 16.40 | 0 | 16.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| 0.939125 | ... | ... | 16.15 | 0 | 16.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| 0.937628 | ... | ... | 15.90 | 0 | 15.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
| 0.936173 | ... | ... | 15.65 | 0 | 15.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
| 0.934757 | ... | ... | 15.40 | 0 | 15.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001377 |
| 0.933375 | ... | ... | 15.15 | 0 | 15.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
| 0.932025 | ... | ... | 14.90 | 0 | 14.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| 0.930705 | ... | ... | 14.65 | 0 | 14.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| 0.929412 | ... | ... | 14.40 | 0 | 14.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.0016 |
| 0.928143 | ... | ... | 14.15 | 0 | 14.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001658 |
| 0.926898 | ... | ... | 13.90 | 0 | 13.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
| 0.925674 | ... | ... | 13.65 | 0 | 13.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001778 |
| 0.924471 | ... | ... | 13.40 | 0 | 13.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00184 |
| 0.923287 | ... | ... | 13.15 | 0 | 13.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001903 |
| 0.92212 | ... | ... | 12.90 | 0 | 12.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| 0.92097 | ... | ... | 12.65 | 0 | 12.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| 0.919836 | ... | ... | 12.40 | 0 | 12.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002104 |
| 0.918718 | ... | ... | 12.15 | 0 | 12.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002174 |
| 0.917613 | ... | ... | 11.90 | 0 | 11.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002247 |
| 0.916522 | ... | ... | 11.65 | 0 | 11.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002322 |
| 0.915444 | ... | ... | 11.40 | 0 | 11.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002399 |
| 0.914379 | ... | ... | 11.15 | 0 | 11.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002479 |
| 0.913325 | ... | ... | 10.90 | 0 | 10.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.912282 | ... | ... | 10.65 | 0 | 10.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002647 |
| 0.91125 | ... | ... | 10.40 | 0 | 10.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002736 |
| 0.910228 | ... | ... | 10.15 | 0 | 10.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002829 |
| 0.909217 | ... | ... | 9.90 | 0 | 9.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002924 |
| 0.908215 | ... | ... | 9.65 | 0 | 9.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003024 |
| 0.907222 | ... | ... | 9.40 | 0 | 9.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003128 |
| 0.906237 | ... | ... | 9.15 | 0 | 9.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003237 |
| 0.905262 | ... | ... | 8.90 | 0 | 8.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003351 |
| 0.904294 | ... | ... | 8.65 | 0 | 8.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003469 |
| 0.903335 | ... | ... | 8.40 | 0 | 8.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003594 |
| 0.902383 | ... | ... | 8.15 | 0 | 8.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003725 |
| 0.901438 | ... | ... | 7.90 | 0 | 7.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003863 |
| 0.900501 | ... | ... | 7.65 | 0 | 7.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004008 |
| 0.89957 | ... | ... | 7.40 | 0 | 7.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004161 |
| 0.898647 | ... | ... | 7.15 | 0 | 7.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004324 |
| 0.897729 | ... | ... | 6.90 | 0 | 6.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004496 |
| 0.896818 | ... | ... | 6.65 | 0 | 6.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004679 |
| 0.895914 | ... | ... | 6.40 | 0 | 6.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004874 |
| 0.895015 | ... | ... | 6.15 | 0 | 6.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.008782 |
| 0.894122 | ... | ... | 5.90 | 0 | 5.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.009161 |
| 0.893234 | ... | ... | 5.65 | 0 | 5.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.009568 |
| 0.892352 | ... | ... | 5.40 | 0 | 5.40 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.016929 |
| 0.891476 | ... | ... | 5.15 | 0 | 5.15 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.017709 |
| 0.890604 | ... | ... | 4.90 | 0 | 4.90 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.024937 |
| 0.889738 | ... | ... | 4.65 | 0 | 4.65 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.032052 |
| 0.888877 | ... | ... | 4.40 | 0 | 4.40 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.039237 |
| 0.884679 | ... | ... | 4.16 | 0 | 4.16 | 1575 | 0.07 | 0 | 0.07 | ... | ... | -0.051607 |
| 0.876803 | ... | ... | 3.93 | 0 | 3.93 | 1600 | 0.09 | 0 | 0.09 | ... | ... | -0.063762 |
| 0.868419 | ... | ... | 3.70 | 0 | 3.70 | 1625 | 0.11 | 0 | 0.11 | ... | ... | -0.07599 |
| 0.85628 | ... | ... | 3.48 | 0 | 3.48 | 1650 | 0.14 | 0 | 0.14 | ... | ... | -0.092398 |
| 0.843576 | ... | ... | 3.26 | 0 | 3.26 | 1675 | 0.18 | 0 | 0.18 | ... | ... | -0.112252 |
| 0.824537 | ... | ... | 3.06 | 0 | 3.06 | 1700 | 0.22 | 0 | 0.22 | ... | ... | -0.131821 |
| 0.802839 | ... | ... | 2.87 | 0 | 2.87 | 1725 | 0.28 | 0 | 0.28 | ... | ... | -0.156926 |
| 0.781143 | ... | ... | 2.68 | 0 | 2.68 | 1750 | 0.34 | 0 | 0.34 | ... | ... | -0.181297 |
| 0.755313 | ... | ... | 2.51 | 0 | 2.51 | 1775 | 0.41 | 0 | 0.41 | ... | ... | -0.207437 |
| 0.729841 | ... | ... | 2.34 | 0 | 2.34 | 1800 | 0.48 | 0 | 0.48 | ... | ... | -0.233216 |
| 0.704334 | ... | ... | 2.17 | 0 | 2.17 | 1825 | 0.56 | 0 | 0.56 | ... | ... | -0.260468 |
| 0.677335 | ... | ... | 2.01 | 0 | 2.01 | 1850 | 0.65 | 0 | 0.65 | ... | ... | -0.288779 |
| 0.64923 | ... | ... | 1.86 | 0 | 1.86 | 1875 | 0.74 | 0 | 0.74 | ... | ... | -0.3169 |
| 0.621002 | ... | ... | 1.71 | 0 | 1.71 | 1900 | 0.83 | -0.01 | 0.84 | ... | ... | -0.345214 |
| 0.591919 | ... | ... | 1.57 | 0 | 1.57 | 1925 | 0.94 | 0 | 0.94 | ... | ... | -0.374854 |
| 0.562342 | ... | ... | 1.44 | 0 | 1.44 | 1950 | 1.05 | 0 | 1.05 | ... | ... | -0.404445 |
| 0.532526 | ... | ... | 1.31 | 0 | 1.31 | 1975 | 1.16 | 0 | 1.16 | ... | ... | -0.434358 |
| 0.502456 | ... | ... | 1.19 | 0 | 1.19 | 2000 | 1.28 | -0.01 | 1.29 | ... | ... | -0.464608 |
| 0.471904 | ... | ... | 1.07 | 0 | 1.07 | 2025 | 1.41 | 0 | 1.41 | ... | ... | -0.494831 |
| 0.441341 | ... | ... | 0.97 | -0.01 | 0.96 | 2050 | 1.55 | 0 | 1.55 | ... | ... | -0.524653 |
| 0.411148 | ... | ... | 0.86 | 0 | 0.86 | 2075 | 1.69 | 0 | 1.69 | ... | ... | -0.554781 |
| 0.381722 | ... | ... | 0.77 | 0 | 0.77 | 2100 | 1.84 | 0 | 1.84 | ... | ... | -0.58423 |
| 0.351849 | ... | ... | 0.68 | 0 | 0.68 | 2125 | 2 | 0 | 2 | ... | ... | -0.612592 |
| 0.323059 | ... | ... | 0.60 | 0 | 0.60 | 2150 | 2.16 | 0 | 2.16 | ... | ... | -0.641303 |
| 0.293607 | ... | ... | 0.53 | -0.01 | 0.52 | 2175 | 2.33 | 0 | 2.33 | ... | ... | -0.66858 |
| 0.268095 | ... | ... | 0.46 | 0 | 0.46 | 2200 | 2.51 | 0 | 2.51 | ... | ... | -0.69396 |
| 0.242338 | ... | ... | 0.40 | 0 | 0.40 | 2225 | 2.69 | 0 | 2.69 | ... | ... | -0.719619 |
| 0.215994 | ... | ... | 0.34 | 0 | 0.34 | 2250 | 2.88 | 0 | 2.88 | ... | ... | -0.742926 |
| 0.195487 | ... | ... | 0.30 | 0 | 0.30 | 2275 | 3.08 | 0 | 3.08 | ... | ... | -0.763366 |
| 0.174949 | ... | ... | 0.26 | 0 | 0.26 | 2300 | 3.29 | 0 | 3.29 | ... | ... | -0.78046 |
| 0.158025 | ... | ... | 0.23 | 0 | 0.23 | 2325 | 3.51 | 0 | 3.51 | ... | ... | -0.793818 |
| 0.141165 | ... | ... | 0.20 | 0 | 0.20 | 2350 | 3.73 | 0 | 3.73 | ... | ... | -0.80675 |
| 0.128508 | ... | ... | 0.18 | 0 | 0.18 | 2375 | 3.95 | 0 | 3.95 | ... | ... | -0.819355 |
| 0.116058 | ... | ... | 0.16 | 0 | 0.16 | 2400 | 4.18 | 0 | 4.18 | ... | ... | -0.827901 |
| 0.10371 | ... | ... | 0.15 | -0.01 | 0.14 | 2425 | 4.42 | 0 | 4.42 | ... | ... | -0.83231 |
| 0.09617 | ... | ... | 0.13 | 0 | 0.13 | 2450 | 4.65 | 0 | 4.65 | ... | ... | -0.840127 |
| 0.088874 | ... | ... | 0.12 | 0 | 0.12 | 2475 | 4.89 | 0 | 4.89 | ... | ... | -0.843893 |
| 0.07677 | ... | ... | 0.10 | 0 | 0.10 | 2500 | 5.13 | 0 | 5.13 | ... | ... | -0.847413 |
| 0.069713 | ... | ... | 0.09 | 0 | 0.09 | 2525 | 5.37 | 0 | 5.37 | ... | ... | -0.850715 |
| 0.062754 | ... | ... | 0.08 | 0 | 0.08 | 2550 | 5.61 | 0 | 5.61 | ... | ... | -0.85382 |
| 0.055848 | ... | ... | 0.07 | 0 | 0.07 | 2575 | 5.85 | 0 | 5.85 | ... | ... | -0.856749 |
| 0.048946 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 6.10 | 0 | 6.10 | ... | ... | -0.856024 |
| 0.04199 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 6.35 | 0 | 6.35 | ... | ... | -0.855303 |
| 0.034903 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 6.60 | 0 | 6.60 | ... | ... | -0.854583 |
| 0.034157 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 6.85 | 0 | 6.85 | ... | ... | -0.853865 |
| 0.026998 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 7.10 | 0 | 7.10 | ... | ... | -0.85315 |
| 0.026451 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 7.35 | 0 | 7.35 | ... | ... | -0.852437 |
| 0.019032 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 7.60 | 0 | 7.60 | ... | ... | -0.851726 |
| 0.018663 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 7.85 | 0 | 7.85 | ... | ... | -0.851017 |
| 0.018315 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.10 | 0 | 8.10 | ... | ... | -0.850309 |
| 0.010422 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.35 | 0 | 8.35 | ... | ... | -0.849604 |
| 0.010232 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.60 | 0 | 8.60 | ... | ... | -0.848901 |
| 0.010052 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.85 | 0 | 8.85 | ... | ... | -0.8482 |
| 0.00988 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.10 | 0 | 9.10 | ... | ... | -0.847501 |
| 0.009717 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.35 | 0 | 9.35 | ... | ... | -0.846803 |
| 0.009562 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.60 | 0 | 9.60 | ... | ... | -0.846108 |
| 0.009413 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.85 | 0 | 9.85 | ... | ... | -0.845414 |
| 0.005273 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.10 | 0 | 10.10 | ... | ... | -0.844722 |
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.