Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944126 | ... | ... | 17.31 | 0 | 17.31 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| 0.942007 | ... | ... | 17.06 | 0 | 17.06 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
| 0.939996 | ... | ... | 16.81 | 0 | 16.81 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00103 |
| 0.938076 | ... | ... | 16.56 | 0 | 16.56 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
| 0.936234 | ... | ... | 16.31 | 0 | 16.31 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| 0.93446 | ... | ... | 16.06 | 0 | 16.06 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| 0.932746 | ... | ... | 15.81 | 0 | 15.81 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
| 0.931084 | ... | ... | 15.56 | 0 | 15.56 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
| 0.92947 | ... | ... | 15.31 | 0 | 15.31 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001356 |
| 0.927899 | ... | ... | 15.06 | 0 | 15.06 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
| 0.926366 | ... | ... | 14.81 | 0 | 14.81 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001468 |
| 0.924869 | ... | ... | 14.56 | 0 | 14.56 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001526 |
| 0.923404 | ... | ... | 14.31 | 0 | 14.31 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
| 0.921969 | ... | ... | 14.06 | 0 | 14.06 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001643 |
| 0.920561 | ... | ... | 13.81 | 0 | 13.81 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| 0.91918 | ... | ... | 13.56 | 0 | 13.56 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001765 |
| 0.917822 | ... | ... | 13.31 | 0 | 13.31 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001828 |
| 0.916487 | ... | ... | 13.06 | 0 | 13.06 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001893 |
| 0.915173 | ... | ... | 12.81 | 0 | 12.81 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001959 |
| 0.913878 | ... | ... | 12.56 | 0 | 12.56 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002027 |
| 0.912603 | ... | ... | 12.31 | 0 | 12.31 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002097 |
| 0.911344 | ... | ... | 12.06 | 0 | 12.06 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002168 |
| 0.910103 | ... | ... | 11.81 | 0 | 11.81 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002242 |
| 0.908877 | ... | ... | 11.56 | 0 | 11.56 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002318 |
| 0.907667 | ... | ... | 11.31 | 0 | 11.31 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002397 |
| 0.90647 | ... | ... | 11.06 | 0 | 11.06 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002478 |
| 0.905288 | ... | ... | 10.81 | 0 | 10.81 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.904118 | ... | ... | 10.56 | 0 | 10.56 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002649 |
| 0.902961 | ... | ... | 10.31 | 0 | 10.31 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00274 |
| 0.901816 | ... | ... | 10.06 | 0 | 10.06 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002834 |
| 0.900682 | ... | ... | 9.81 | 0 | 9.81 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002931 |
| 0.899559 | ... | ... | 9.56 | 0 | 9.56 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003033 |
| 0.898447 | ... | ... | 9.31 | 0 | 9.31 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003138 |
| 0.897345 | ... | ... | 9.06 | 0 | 9.06 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003249 |
| 0.896252 | ... | ... | 8.81 | 0 | 8.81 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003365 |
| 0.895169 | ... | ... | 8.56 | 0 | 8.56 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003486 |
| 0.894096 | ... | ... | 8.31 | 0 | 8.31 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003613 |
| 0.89303 | ... | ... | 8.06 | 0 | 8.06 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003746 |
| 0.891974 | ... | ... | 7.81 | 0 | 7.81 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003887 |
| 0.890925 | ... | ... | 7.56 | 0 | 7.56 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006995 |
| 0.889885 | ... | ... | 7.31 | 0 | 7.31 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007263 |
| 0.888852 | ... | ... | 7.06 | 0 | 7.06 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007546 |
| 0.887826 | ... | ... | 6.81 | 0 | 6.81 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007847 |
| 0.886808 | ... | ... | 6.56 | 0 | 6.56 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.013871 |
| 0.885797 | ... | ... | 6.31 | 0 | 6.31 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.019478 |
| 0.884792 | ... | ... | 6.06 | 0 | 6.06 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.020279 |
| 0.883794 | ... | ... | 5.81 | 0 | 5.81 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.025978 |
| 0.882803 | ... | ... | 5.56 | 0 | 5.56 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.031671 |
| 0.881818 | ... | ... | 5.31 | 0 | 5.31 | 1425 | 0.07 | 0 | 0.07 | ... | ... | -0.041544 |
| 0.878436 | ... | ... | 5.07 | 0 | 5.07 | 1450 | 0.08 | -0.01 | 0.09 | ... | ... | -0.047369 |
| 0.87482 | ... | ... | 4.83 | 0 | 4.83 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.057141 |
| 0.868455 | ... | ... | 4.60 | 0 | 4.60 | 1500 | 0.13 | 0 | 0.13 | ... | ... | -0.070293 |
| 0.859285 | ... | ... | 4.38 | 0 | 4.38 | 1525 | 0.15 | 0 | 0.15 | ... | ... | -0.080097 |
| 0.849732 | ... | ... | 4.16 | 0 | 4.16 | 1550 | 0.18 | -0.01 | 0.19 | ... | ... | -0.093162 |
| 0.839734 | ... | ... | 3.94 | 0 | 3.94 | 1575 | 0.22 | 0 | 0.22 | ... | ... | -0.109023 |
| 0.824886 | ... | ... | 3.74 | 0 | 3.74 | 1600 | 0.26 | 0 | 0.26 | ... | ... | -0.124759 |
| 0.811822 | ... | ... | 3.53 | 0 | 3.53 | 1625 | 0.30 | 0 | 0.30 | ... | ... | -0.14058 |
| 0.794428 | ... | ... | 3.34 | 0 | 3.34 | 1650 | 0.35 | -0.01 | 0.36 | ... | ... | -0.158743 |
| 0.776854 | ... | ... | 3.15 | 0 | 3.15 | 1675 | 0.41 | 0 | 0.41 | ... | ... | -0.17885 |
| 0.758938 | ... | ... | 2.96 | 0 | 2.96 | 1700 | 0.47 | 0 | 0.47 | ... | ... | -0.198885 |
| 0.737765 | ... | ... | 2.79 | 0 | 2.79 | 1725 | 0.54 | 0 | 0.54 | ... | ... | -0.220521 |
| 0.717736 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.61 | 0 | 0.61 | ... | ... | -0.242167 |
| 0.695077 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.69 | 0 | 0.69 | ... | ... | -0.265113 |
| 0.672311 | ... | ... | 2.29 | 0 | 2.29 | 1800 | 0.78 | 0 | 0.78 | ... | ... | -0.289027 |
| 0.648552 | ... | ... | 2.14 | 0 | 2.14 | 1825 | 0.87 | 0 | 0.87 | ... | ... | -0.312914 |
| 0.62411 | ... | ... | 2 | 0 | 2 | 1850 | 0.97 | 0 | 0.97 | ... | ... | -0.337506 |
| 0.599596 | ... | ... | 1.86 | 0 | 1.86 | 1875 | 1.08 | 0 | 1.08 | ... | ... | -0.362494 |
| 0.574653 | ... | ... | 1.73 | 0 | 1.73 | 1900 | 1.19 | 0 | 1.19 | ... | ... | -0.387443 |
| 0.549581 | ... | ... | 1.61 | 0 | 1.61 | 1925 | 1.31 | 0 | 1.31 | ... | ... | -0.412538 |
| 0.524466 | ... | ... | 1.49 | 0 | 1.49 | 1950 | 1.43 | -0.01 | 1.44 | ... | ... | -0.437694 |
| 0.499476 | ... | ... | 1.38 | 0 | 1.38 | 1975 | 1.57 | 0 | 1.57 | ... | ... | -0.462359 |
| 0.474912 | ... | ... | 1.28 | 0 | 1.28 | 2000 | 1.71 | 0 | 1.71 | ... | ... | -0.486831 |
| 0.450353 | ... | ... | 1.18 | 0 | 1.18 | 2025 | 1.85 | 0 | 1.85 | ... | ... | -0.511317 |
| 0.426487 | ... | ... | 1.09 | 0 | 1.09 | 2050 | 2 | 0 | 2 | ... | ... | -0.535129 |
| 0.40257 | ... | ... | 1 | 0 | 1 | 2075 | 2.16 | 0 | 2.16 | ... | ... | -0.557967 |
| 0.379634 | ... | ... | 0.92 | 0 | 0.92 | 2100 | 2.32 | 0 | 2.32 | ... | ... | -0.580726 |
| 0.357987 | ... | ... | 0.85 | 0 | 0.85 | 2125 | 2.49 | 0 | 2.49 | ... | ... | -0.602225 |
| 0.336415 | ... | ... | 0.78 | 0 | 0.78 | 2150 | 2.66 | 0 | 2.66 | ... | ... | -0.623659 |
| 0.314761 | ... | ... | 0.71 | 0 | 0.71 | 2175 | 2.84 | 0 | 2.84 | ... | ... | -0.64353 |
| 0.294718 | ... | ... | 0.65 | 0 | 0.65 | 2200 | 3.02 | 0 | 3.02 | ... | ... | -0.663323 |
| 0.274616 | ... | ... | 0.60 | -0.01 | 0.59 | 2225 | 3.21 | 0 | 3.21 | ... | ... | -0.681238 |
| 0.256477 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 3.40 | 0 | 3.40 | ... | ... | -0.699036 |
| 0.240619 | ... | ... | 0.50 | 0 | 0.50 | 2275 | 3.60 | 0 | 3.60 | ... | ... | -0.714638 |
| 0.22251 | ... | ... | 0.45 | 0 | 0.45 | 2300 | 3.80 | 0 | 3.80 | ... | ... | -0.730064 |
| 0.20676 | ... | ... | 0.41 | 0 | 0.41 | 2325 | 4.01 | 0 | 4.01 | ... | ... | -0.742997 |
| 0.190982 | ... | ... | 0.37 | 0 | 0.37 | 2350 | 4.22 | 0 | 4.22 | ... | ... | -0.75569 |
| 0.177959 | ... | ... | 0.34 | 0 | 0.34 | 2375 | 4.43 | 0 | 4.43 | ... | ... | -0.768204 |
| 0.165018 | ... | ... | 0.31 | 0 | 0.31 | 2400 | 4.64 | 0 | 4.64 | ... | ... | -0.780599 |
| 0.152088 | ... | ... | 0.28 | 0 | 0.28 | 2425 | 4.86 | 0 | 4.86 | ... | ... | -0.790153 |
| 0.139092 | ... | ... | 0.25 | 0 | 0.25 | 2450 | 5.08 | 0 | 5.08 | ... | ... | -0.799507 |
| 0.129387 | ... | ... | 0.23 | 0 | 0.23 | 2475 | 5.31 | 0 | 5.31 | ... | ... | -0.805825 |
| 0.116201 | ... | ... | 0.21 | -0.01 | 0.20 | 2500 | 5.53 | 0 | 5.53 | ... | ... | -0.814811 |
| 0.106476 | ... | ... | 0.19 | -0.01 | 0.18 | 2525 | 5.76 | 0 | 5.76 | ... | ... | -0.82072 |
| 0.100562 | ... | ... | 0.17 | 0 | 0.17 | 2550 | 6 | 0 | 6 | ... | ... | -0.823501 |
| 0.090886 | ... | ... | 0.15 | 0 | 0.15 | 2575 | 6.23 | 0 | 6.23 | ... | ... | -0.829039 |
| 0.085166 | ... | ... | 0.14 | 0 | 0.14 | 2600 | 6.47 | 0 | 6.47 | ... | ... | -0.831488 |
| 0.075372 | ... | ... | 0.12 | 0 | 0.12 | 2625 | 6.71 | 0 | 6.71 | ... | ... | -0.833806 |
| 0.06973 | ... | ... | 0.11 | 0 | 0.11 | 2650 | 6.95 | 0 | 6.95 | ... | ... | -0.836004 |
| 0.064128 | ... | ... | 0.10 | 0 | 0.10 | 2675 | 7.20 | 0 | 7.20 | ... | ... | -0.835286 |
| 0.058544 | ... | ... | 0.09 | 0 | 0.09 | 2700 | 7.44 | 0 | 7.44 | ... | ... | -0.837298 |
| 0.052955 | ... | ... | 0.08 | 0 | 0.08 | 2725 | 7.69 | 0 | 7.69 | ... | ... | -0.836506 |
| 0.047331 | ... | ... | 0.07 | 0 | 0.07 | 2750 | 7.94 | 0 | 7.94 | ... | ... | -0.835716 |
| 0.04164 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8.19 | 0 | 8.19 | ... | ... | -0.834928 |
| 0.040966 | ... | ... | 0.06 | 0 | 0.06 | 2800 | 8.44 | 0 | 8.44 | ... | ... | -0.834142 |
| 0.035268 | ... | ... | 0.05 | 0 | 0.05 | 2825 | 8.69 | 0 | 8.69 | ... | ... | -0.833359 |
| 0.034724 | ... | ... | 0.05 | 0 | 0.05 | 2850 | 8.94 | 0 | 8.94 | ... | ... | -0.832578 |
| 0.028952 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 9.19 | 0 | 9.19 | ... | ... | -0.831799 |
| 0.028524 | ... | ... | 0.04 | 0 | 0.04 | 2900 | 9.44 | 0 | 9.44 | ... | ... | -0.831022 |
| 0.02259 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.69 | 0 | 9.69 | ... | ... | -0.830247 |
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.