Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951436 | ... | ... | 16.60 | 0 | 16.60 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| 0.948514 | ... | ... | 16.35 | 0 | 16.35 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| 0.945696 | ... | ... | 16.10 | 0 | 16.10 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.942963 | ... | ... | 15.85 | 0 | 15.85 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| 0.940299 | ... | ... | 15.60 | 0 | 15.60 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00129 |
| 0.937691 | ... | ... | 15.35 | 0 | 15.35 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
| 0.93513 | ... | ... | 15.10 | 0 | 15.10 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001411 |
| 0.932607 | ... | ... | 14.85 | 0 | 14.85 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| 0.930115 | ... | ... | 14.60 | 0 | 14.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| 0.927647 | ... | ... | 14.35 | 0 | 14.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
| 0.925197 | ... | ... | 14.10 | 0 | 14.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
| 0.922761 | ... | ... | 13.85 | 0 | 13.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
| 0.920335 | ... | ... | 13.60 | 0 | 13.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
| 0.917912 | ... | ... | 13.35 | 0 | 13.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
| 0.915491 | ... | ... | 13.10 | 0 | 13.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001933 |
| 0.913066 | ... | ... | 12.85 | 0 | 12.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
| 0.910634 | ... | ... | 12.60 | 0 | 12.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
| 0.908191 | ... | ... | 12.35 | 0 | 12.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
| 0.905735 | ... | ... | 12.10 | 0 | 12.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002233 |
| 0.903261 | ... | ... | 11.85 | 0 | 11.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002313 |
| 0.900767 | ... | ... | 11.60 | 0 | 11.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002396 |
| 0.898248 | ... | ... | 11.35 | 0 | 11.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| 0.8957 | ... | ... | 11.10 | 0 | 11.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00257 |
| 0.893121 | ... | ... | 10.85 | 0 | 10.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002662 |
| 0.890507 | ... | ... | 10.60 | 0 | 10.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002758 |
| 0.887852 | ... | ... | 10.35 | 0 | 10.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002857 |
| 0.885154 | ... | ... | 10.10 | 0 | 10.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00296 |
| 0.882408 | ... | ... | 9.85 | 0 | 9.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003067 |
| 0.879609 | ... | ... | 9.60 | 0 | 9.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00318 |
| 0.876752 | ... | ... | 9.35 | 0 | 9.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003297 |
| 0.873832 | ... | ... | 9.10 | 0 | 9.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00342 |
| 0.870842 | ... | ... | 8.85 | 0 | 8.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003548 |
| 0.867778 | ... | ... | 8.60 | 0 | 8.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003683 |
| 0.864631 | ... | ... | 8.35 | 0 | 8.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003826 |
| 0.861394 | ... | ... | 8.10 | 0 | 8.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003976 |
| 0.85806 | ... | ... | 7.85 | 0 | 7.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004134 |
| 0.85462 | ... | ... | 7.60 | 0 | 7.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004302 |
| 0.851063 | ... | ... | 7.35 | 0 | 7.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00448 |
| 0.847379 | ... | ... | 7.10 | 0 | 7.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004669 |
| 0.843555 | ... | ... | 6.85 | 0 | 6.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004871 |
| 0.839579 | ... | ... | 6.60 | 0 | 6.60 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005087 |
| 0.835434 | ... | ... | 6.35 | 0 | 6.35 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005318 |
| 0.831103 | ... | ... | 6.10 | 0 | 6.10 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005567 |
| 0.826567 | ... | ... | 5.85 | 0 | 5.85 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005836 |
| 0.821803 | ... | ... | 5.60 | 0 | 5.60 | 1350 | 0.01 | 0.01 | 0.01 | ... | ... | -0.010545 |
| 0.816786 | ... | ... | 5.35 | 0 | 5.35 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.011079 |
| 0.811486 | ... | ... | 5.10 | 0 | 5.10 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.011663 |
| 0.805869 | ... | ... | 4.85 | 0 | 4.85 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.02069 |
| 0.799893 | ... | ... | 4.60 | 0 | 4.60 | 1450 | 0.03 | 0.01 | 0.02 | ... | ... | -0.029251 |
| 0.793513 | ... | ... | 4.35 | 0 | 4.35 | 1475 | 0.03 | 0 | 0.03 | ... | ... | -0.030917 |
| 0.78667 | ... | ... | 4.10 | 0 | 4.10 | 1500 | 0.04 | 0 | 0.04 | ... | ... | -0.040005 |
| 0.778206 | ... | ... | 3.86 | 0 | 3.86 | 1525 | 0.06 | 0.01 | 0.05 | ... | ... | -0.055654 |
| 0.769081 | ... | ... | 3.62 | 0 | 3.62 | 1550 | 0.07 | 0.01 | 0.06 | ... | ... | -0.065321 |
| 0.758104 | ... | ... | 3.38 | 0.01 | 3.39 | 1575 | 0.09 | 0.01 | 0.08 | ... | ... | -0.081335 |
| 0.745197 | ... | ... | 3.15 | 0.02 | 3.17 | 1600 | 0.12 | 0.02 | 0.10 | ... | ... | -0.102846 |
| 0.732373 | ... | ... | 2.93 | 0.01 | 2.94 | 1625 | 0.14 | 0.01 | 0.13 | ... | ... | -0.119982 |
| 0.716418 | ... | ... | 2.71 | 0.02 | 2.73 | 1650 | 0.18 | 0.02 | 0.16 | ... | ... | -0.146918 |
| 0.699321 | ... | ... | 2.50 | 0.02 | 2.52 | 1675 | 0.22 | 0.03 | 0.19 | ... | ... | -0.174267 |
| 0.68008 | ... | ... | 2.30 | 0.02 | 2.32 | 1700 | 0.27 | 0.03 | 0.24 | ... | ... | -0.205934 |
| 0.658776 | ... | ... | 2.11 | 0.02 | 2.13 | 1725 | 0.32 | 0.03 | 0.29 | ... | ... | -0.23865 |
| 0.635544 | ... | ... | 1.92 | 0.03 | 1.95 | 1750 | 0.39 | 0.04 | 0.35 | ... | ... | -0.277689 |
| 0.610564 | ... | ... | 1.75 | 0.03 | 1.78 | 1775 | 0.46 | 0.03 | 0.43 | ... | ... | -0.317748 |
| 0.584058 | ... | ... | 1.58 | 0.04 | 1.62 | 1800 | 0.54 | 0.03 | 0.51 | ... | ... | -0.361079 |
| 0.55628 | ... | ... | 1.43 | 0.04 | 1.47 | 1825 | 0.64 | 0.04 | 0.60 | ... | ... | -0.407816 |
| 0.527285 | ... | ... | 1.29 | 0.03 | 1.32 | 1850 | 0.74 | 0.04 | 0.70 | ... | ... | -0.45608 |
| 0.497606 | ... | ... | 1.15 | 0.04 | 1.19 | 1875 | 0.85 | 0.04 | 0.81 | ... | ... | -0.506688 |
| 0.467563 | ... | ... | 1.03 | 0.04 | 1.07 | 1900 | 0.97 | 0.04 | 0.93 | ... | ... | -0.559471 |
| 0.437505 | ... | ... | 0.92 | 0.04 | 0.96 | 1925 | 1.11 | 0.04 | 1.07 | ... | ... | -0.611979 |
| 0.407806 | ... | ... | 0.82 | 0.04 | 0.86 | 1950 | 1.25 | 0.04 | 1.21 | ... | ... | -0.668059 |
| 0.377417 | ... | ... | 0.72 | 0.04 | 0.76 | 1975 | 1.40 | 0.04 | 1.36 | ... | ... | -0.726466 |
| 0.349369 | ... | ... | 0.64 | 0.04 | 0.68 | 2000 | 1.56 | 0.04 | 1.52 | ... | ... | -0.788072 |
| 0.32095 | ... | ... | 0.56 | 0.04 | 0.60 | 2025 | 1.73 | 0.04 | 1.69 | ... | ... | -0.855432 |
| 0.294042 | ... | ... | 0.50 | 0.03 | 0.53 | 2050 | 1.90 | 0.03 | 1.87 | ... | ... | -0.963548 |
| 0.26911 | ... | ... | 0.43 | 0.04 | 0.47 | 2075 | 2.08 | 0.03 | 2.05 | ... | ... | -0.973076 |
| 0.243901 | ... | ... | 0.38 | 0.03 | 0.41 | 2100 | 2.27 | 0.03 | 2.24 | ... | ... | -0.973076 |
| 0.221131 | ... | ... | 0.33 | 0.03 | 0.36 | 2125 | 2.47 | 0.03 | 2.44 | ... | ... | -0.973076 |
| 0.201312 | ... | ... | 0.29 | 0.03 | 0.32 | 2150 | 2.67 | 0.03 | 2.64 | ... | ... | -0.973076 |
| 0.181477 | ... | ... | 0.25 | 0.03 | 0.28 | 2175 | 2.88 | 0.03 | 2.85 | ... | ... | -0.973076 |
| 0.161414 | ... | ... | 0.22 | 0.02 | 0.24 | 2200 | 3.09 | 0.03 | 3.06 | ... | ... | -0.973076 |
| 0.144923 | ... | ... | 0.19 | 0.02 | 0.21 | 2225 | 3.31 | 0.03 | 3.28 | ... | ... | -0.973076 |
| 0.132542 | ... | ... | 0.16 | 0.03 | 0.19 | 2250 | 3.53 | 0.03 | 3.50 | ... | ... | -0.973076 |
| 0.115967 | ... | ... | 0.14 | 0.02 | 0.16 | 2275 | 3.75 | 0.02 | 3.73 | ... | ... | -0.973076 |
| 0.103686 | ... | ... | 0.12 | 0.02 | 0.14 | 2300 | 3.98 | 0.02 | 3.96 | ... | ... | -0.973076 |
| 0.091376 | ... | ... | 0.10 | 0.02 | 0.12 | 2325 | 4.21 | 0.02 | 4.19 | ... | ... | -0.973076 |
| 0.084046 | ... | ... | 0.09 | 0.02 | 0.11 | 2350 | 4.44 | 0.01 | 4.43 | ... | ... | -0.973076 |
| 0.07163 | ... | ... | 0.08 | 0.01 | 0.09 | 2375 | 4.68 | 0.01 | 4.67 | ... | ... | -0.973076 |
| 0.06446 | ... | ... | 0.07 | 0.01 | 0.08 | 2400 | 4.92 | 0.01 | 4.91 | ... | ... | -0.973076 |
| 0.057351 | ... | ... | 0.06 | 0.01 | 0.07 | 2425 | 5.16 | 0 | 5.16 | ... | ... | -0.973076 |
| 0.050252 | ... | ... | 0.05 | 0.01 | 0.06 | 2450 | 5.41 | 0.01 | 5.40 | ... | ... | -0.973076 |
| 0.043102 | ... | ... | 0.04 | 0.01 | 0.05 | 2475 | 5.65 | 0 | 5.65 | ... | ... | -0.973076 |
| 0.035821 | ... | ... | 0.03 | 0.01 | 0.04 | 2500 | 5.90 | 0 | 5.90 | ... | ... | -0.973076 |
| 0.035047 | ... | ... | 0.03 | 0.01 | 0.04 | 2525 | 6.15 | 0 | 6.15 | ... | ... | -0.973076 |
| 0.027698 | ... | ... | 0.02 | 0.01 | 0.03 | 2550 | 6.40 | 0 | 6.40 | ... | ... | -0.973076 |
| 0.027132 | ... | ... | 0.02 | 0.01 | 0.03 | 2575 | 6.65 | 0 | 6.65 | ... | ... | -0.973076 |
| 0.01952 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.90 | 0 | 6.90 | ... | ... | -0.973076 |
| 0.019139 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 7.15 | 0 | 7.15 | ... | ... | -0.973076 |
| 0.018779 | ... | ... | 0.01 | 0.01 | 0.02 | 2650 | 7.40 | 0 | 7.40 | ... | ... | -0.973076 |
| 0.010686 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.65 | 0 | 7.65 | ... | ... | -0.973076 |
| 0.01049 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.90 | 0 | 7.90 | ... | ... | -0.973076 |
| 0.010304 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.15 | 0 | 8.15 | ... | ... | -0.973076 |
| 0.010128 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.40 | 0 | 8.40 | ... | ... | -0.973076 |
| 0.00996 | ... | ... | 0.01 | 0.01 | 0.01 | 2775 | 8.65 | 0 | 8.65 | ... | ... | -0.973076 |
| 0.0098 | ... | ... | 0.01 | 0.01 | 0.01 | 2800 | 8.90 | 0 | 8.90 | ... | ... | -0.973076 |
| 0.00549 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.15 | 0 | 9.15 | ... | ... | -0.973076 |
| 0.005404 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.40 | 0 | 9.40 | ... | ... | -0.973076 |
| 0.005322 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.65 | 0 | 9.65 | ... | ... | -0.973076 |
| 0.005243 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.90 | 0 | 9.90 | ... | ... | -0.973076 |
| 0.005168 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.15 | 0 | 10.15 | ... | ... | -0.973076 |
| 0.005096 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.40 | 0 | 10.40 | ... | ... | -0.973076 |
| 0.005026 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.65 | 0 | 10.65 | ... | ... | -0.973076 |
| 0.00496 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.90 | 0 | 10.90 | ... | ... | -0.973076 |
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.