Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945552 | ... | ... | 17.15 | 0 | 17.15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| 0.943819 | ... | ... | 16.90 | 0 | 16.90 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| 0.942157 | ... | ... | 16.65 | 0 | 16.65 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| 0.940556 | ... | ... | 16.40 | 0 | 16.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| 0.939008 | ... | ... | 16.15 | 0 | 16.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| 0.937508 | ... | ... | 15.90 | 0 | 15.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
| 0.93605 | ... | ... | 15.65 | 0 | 15.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
| 0.934631 | ... | ... | 15.40 | 0 | 15.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001377 |
| 0.933247 | ... | ... | 15.15 | 0 | 15.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
| 0.931895 | ... | ... | 14.90 | 0 | 14.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
| 0.930572 | ... | ... | 14.65 | 0 | 14.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| 0.929276 | ... | ... | 14.40 | 0 | 14.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.0016 |
| 0.928005 | ... | ... | 14.15 | 0 | 14.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001658 |
| 0.926757 | ... | ... | 13.90 | 0 | 13.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
| 0.925531 | ... | ... | 13.65 | 0 | 13.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001778 |
| 0.924326 | ... | ... | 13.40 | 0 | 13.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00184 |
| 0.923139 | ... | ... | 13.15 | 0 | 13.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001903 |
| 0.92197 | ... | ... | 12.90 | 0 | 12.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| 0.920818 | ... | ... | 12.65 | 0 | 12.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| 0.919682 | ... | ... | 12.40 | 0 | 12.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002104 |
| 0.918561 | ... | ... | 12.15 | 0 | 12.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002174 |
| 0.917455 | ... | ... | 11.90 | 0 | 11.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002247 |
| 0.916361 | ... | ... | 11.65 | 0 | 11.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002322 |
| 0.915281 | ... | ... | 11.40 | 0 | 11.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002399 |
| 0.914214 | ... | ... | 11.15 | 0 | 11.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002479 |
| 0.913158 | ... | ... | 10.90 | 0 | 10.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.912113 | ... | ... | 10.65 | 0 | 10.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002647 |
| 0.911079 | ... | ... | 10.40 | 0 | 10.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002736 |
| 0.910056 | ... | ... | 10.15 | 0 | 10.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002828 |
| 0.909042 | ... | ... | 9.90 | 0 | 9.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002924 |
| 0.908038 | ... | ... | 9.65 | 0 | 9.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003024 |
| 0.907043 | ... | ... | 9.40 | 0 | 9.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003128 |
| 0.906057 | ... | ... | 9.15 | 0 | 9.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003237 |
| 0.905079 | ... | ... | 8.90 | 0 | 8.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003351 |
| 0.90411 | ... | ... | 8.65 | 0 | 8.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003469 |
| 0.903149 | ... | ... | 8.40 | 0 | 8.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003594 |
| 0.902195 | ... | ... | 8.15 | 0 | 8.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003725 |
| 0.901248 | ... | ... | 7.90 | 0 | 7.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003863 |
| 0.900309 | ... | ... | 7.65 | 0 | 7.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004008 |
| 0.899377 | ... | ... | 7.40 | 0 | 7.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004161 |
| 0.898451 | ... | ... | 7.15 | 0 | 7.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004324 |
| 0.897532 | ... | ... | 6.90 | 0 | 6.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004496 |
| 0.89662 | ... | ... | 6.65 | 0 | 6.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004679 |
| 0.895713 | ... | ... | 6.40 | 0 | 6.40 | 1350 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004874 |
| 0.894813 | ... | ... | 6.15 | 0 | 6.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.008782 |
| 0.893918 | ... | ... | 5.90 | 0 | 5.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.009161 |
| 0.893029 | ... | ... | 5.65 | 0 | 5.65 | 1425 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009568 |
| 0.892145 | ... | ... | 5.40 | 0 | 5.40 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.016928 |
| 0.891267 | ... | ... | 5.15 | 0 | 5.15 | 1475 | 0.02 | -0.01 | 0.03 | ... | ... | -0.017709 |
| 0.890394 | ... | ... | 4.90 | 0 | 4.90 | 1500 | 0.03 | -0.01 | 0.04 | ... | ... | -0.024937 |
| 0.889526 | ... | ... | 4.65 | 0 | 4.65 | 1525 | 0.04 | -0.02 | 0.06 | ... | ... | -0.032051 |
| 0.888663 | ... | ... | 4.41 | -0.01 | 4.40 | 1550 | 0.05 | -0.02 | 0.07 | ... | ... | -0.039236 |
| 0.884468 | ... | ... | 4.18 | -0.02 | 4.16 | 1575 | 0.07 | -0.02 | 0.09 | ... | ... | -0.051605 |
| 0.876601 | ... | ... | 3.94 | -0.01 | 3.93 | 1600 | 0.09 | -0.02 | 0.11 | ... | ... | -0.06376 |
| 0.868226 | ... | ... | 3.72 | -0.02 | 3.70 | 1625 | 0.11 | -0.03 | 0.14 | ... | ... | -0.075987 |
| 0.856098 | ... | ... | 3.50 | -0.02 | 3.48 | 1650 | 0.14 | -0.03 | 0.17 | ... | ... | -0.092395 |
| 0.843405 | ... | ... | 3.29 | -0.03 | 3.26 | 1675 | 0.18 | -0.03 | 0.21 | ... | ... | -0.112247 |
| 0.824382 | ... | ... | 3.09 | -0.03 | 3.06 | 1700 | 0.22 | -0.04 | 0.26 | ... | ... | -0.131815 |
| 0.802698 | ... | ... | 2.90 | -0.03 | 2.87 | 1725 | 0.28 | -0.03 | 0.31 | ... | ... | -0.156918 |
| 0.781015 | ... | ... | 2.71 | -0.03 | 2.68 | 1750 | 0.34 | -0.03 | 0.37 | ... | ... | -0.181287 |
| 0.755198 | ... | ... | 2.54 | -0.03 | 2.51 | 1775 | 0.41 | -0.03 | 0.44 | ... | ... | -0.207425 |
| 0.729738 | ... | ... | 2.36 | -0.02 | 2.34 | 1800 | 0.48 | -0.03 | 0.51 | ... | ... | -0.233201 |
| 0.704241 | ... | ... | 2.20 | -0.03 | 2.17 | 1825 | 0.56 | -0.03 | 0.59 | ... | ... | -0.260451 |
| 0.677251 | ... | ... | 2.04 | -0.03 | 2.01 | 1850 | 0.65 | -0.03 | 0.68 | ... | ... | -0.288758 |
| 0.649154 | ... | ... | 1.89 | -0.03 | 1.86 | 1875 | 0.74 | -0.03 | 0.77 | ... | ... | -0.316876 |
| 0.620934 | ... | ... | 1.74 | -0.03 | 1.71 | 1900 | 0.84 | -0.02 | 0.86 | ... | ... | -0.345811 |
| 0.591858 | ... | ... | 1.60 | -0.03 | 1.57 | 1925 | 0.94 | -0.03 | 0.97 | ... | ... | -0.374822 |
| 0.562288 | ... | ... | 1.46 | -0.02 | 1.44 | 1950 | 1.05 | -0.02 | 1.07 | ... | ... | -0.404409 |
| 0.532477 | ... | ... | 1.33 | -0.02 | 1.31 | 1975 | 1.16 | -0.03 | 1.19 | ... | ... | -0.434316 |
| 0.502413 | ... | ... | 1.21 | -0.02 | 1.19 | 2000 | 1.29 | -0.02 | 1.31 | ... | ... | -0.464212 |
| 0.471865 | ... | ... | 1.10 | -0.03 | 1.07 | 2025 | 1.41 | -0.03 | 1.44 | ... | ... | -0.494777 |
| 0.442153 | ... | ... | 0.99 | -0.02 | 0.97 | 2050 | 1.55 | -0.02 | 1.57 | ... | ... | -0.524592 |
| 0.411119 | ... | ... | 0.89 | -0.03 | 0.86 | 2075 | 1.69 | -0.02 | 1.71 | ... | ... | -0.554712 |
| 0.381696 | ... | ... | 0.79 | -0.02 | 0.77 | 2100 | 1.84 | -0.02 | 1.86 | ... | ... | -0.584152 |
| 0.351827 | ... | ... | 0.71 | -0.03 | 0.68 | 2125 | 2 | -0.02 | 2.02 | ... | ... | -0.612504 |
| 0.323039 | ... | ... | 0.63 | -0.03 | 0.60 | 2150 | 2.16 | -0.03 | 2.19 | ... | ... | -0.641206 |
| 0.295785 | ... | ... | 0.56 | -0.03 | 0.53 | 2175 | 2.33 | -0.03 | 2.36 | ... | ... | -0.668471 |
| 0.26808 | ... | ... | 0.50 | -0.04 | 0.46 | 2200 | 2.51 | -0.03 | 2.54 | ... | ... | -0.693838 |
| 0.242325 | ... | ... | 0.44 | -0.04 | 0.40 | 2225 | 2.69 | -0.04 | 2.73 | ... | ... | -0.719484 |
| 0.215984 | ... | ... | 0.39 | -0.05 | 0.34 | 2250 | 2.88 | -0.05 | 2.93 | ... | ... | -0.742777 |
| 0.195478 | ... | ... | 0.35 | -0.05 | 0.30 | 2275 | 3.08 | -0.05 | 3.13 | ... | ... | -0.763203 |
| 0.174941 | ... | ... | 0.31 | -0.05 | 0.26 | 2300 | 3.29 | -0.05 | 3.34 | ... | ... | -0.780283 |
| 0.158019 | ... | ... | 0.28 | -0.05 | 0.23 | 2325 | 3.51 | -0.04 | 3.55 | ... | ... | -0.793629 |
| 0.141159 | ... | ... | 0.25 | -0.05 | 0.20 | 2350 | 3.73 | -0.04 | 3.77 | ... | ... | -0.806549 |
| 0.128503 | ... | ... | 0.22 | -0.04 | 0.18 | 2375 | 3.95 | -0.04 | 3.99 | ... | ... | -0.819141 |
| 0.116053 | ... | ... | 0.20 | -0.04 | 0.16 | 2400 | 4.18 | -0.03 | 4.21 | ... | ... | -0.827676 |
| 0.108281 | ... | ... | 0.17 | -0.02 | 0.15 | 2425 | 4.42 | -0.02 | 4.44 | ... | ... | -0.832078 |
| 0.096167 | ... | ... | 0.16 | -0.03 | 0.13 | 2450 | 4.65 | -0.02 | 4.67 | ... | ... | -0.839884 |
| 0.088871 | ... | ... | 0.14 | -0.02 | 0.12 | 2475 | 4.89 | -0.02 | 4.91 | ... | ... | -0.843643 |
| 0.076768 | ... | ... | 0.12 | -0.02 | 0.10 | 2500 | 5.13 | -0.01 | 5.14 | ... | ... | -0.847157 |
| 0.069711 | ... | ... | 0.11 | -0.02 | 0.09 | 2525 | 5.37 | -0.01 | 5.38 | ... | ... | -0.850452 |
| 0.062752 | ... | ... | 0.09 | -0.01 | 0.08 | 2550 | 5.61 | -0.01 | 5.62 | ... | ... | -0.85355 |
| 0.055847 | ... | ... | 0.08 | -0.01 | 0.07 | 2575 | 5.85 | -0.01 | 5.86 | ... | ... | -0.856473 |
| 0.048945 | ... | ... | 0.07 | -0.01 | 0.06 | 2600 | 6.10 | 0 | 6.10 | ... | ... | -0.855747 |
| 0.041989 | ... | ... | 0.06 | -0.01 | 0.05 | 2625 | 6.35 | 0 | 6.35 | ... | ... | -0.855024 |
| 0.034902 | ... | ... | 0.05 | -0.01 | 0.04 | 2650 | 6.60 | 0 | 6.60 | ... | ... | -0.854303 |
| 0.034156 | ... | ... | 0.05 | -0.01 | 0.04 | 2675 | 6.85 | 0 | 6.85 | ... | ... | -0.853584 |
| 0.026997 | ... | ... | 0.04 | -0.01 | 0.03 | 2700 | 7.10 | 0 | 7.10 | ... | ... | -0.852867 |
| 0.026451 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 7.35 | 0 | 7.35 | ... | ... | -0.852153 |
| 0.019032 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 7.60 | 0 | 7.60 | ... | ... | -0.85144 |
| 0.018663 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 7.85 | 0 | 7.85 | ... | ... | -0.85073 |
| 0.018314 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.10 | 0 | 8.10 | ... | ... | -0.850021 |
| 0.010422 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 8.35 | 0 | 8.35 | ... | ... | -0.849315 |
| 0.010232 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 8.60 | 0 | 8.60 | ... | ... | -0.84861 |
| 0.010052 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.85 | 0 | 8.85 | ... | ... | -0.847907 |
| 0.00988 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.10 | 0 | 9.10 | ... | ... | -0.847207 |
| 0.009717 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.35 | 0 | 9.35 | ... | ... | -0.846508 |
| 0.009562 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.60 | 0 | 9.60 | ... | ... | -0.845811 |
| 0.009413 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.85 | 0 | 9.85 | ... | ... | -0.845116 |
| 0.005273 | ... | ... | 0.01 | -0.01 | 0.01 | 3000 | 10.10 | 0 | 10.10 | ... | ... | -0.844423 |
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.