Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.93573 | ... | ... | 15.65 | 0 | 15.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001429 |
| 0.934541 | ... | ... | 15.40 | 0 | 15.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
| 0.933376 | ... | ... | 15.15 | 0 | 15.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001533 |
| 0.932231 | ... | ... | 14.90 | 0 | 14.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
| 0.931107 | ... | ... | 14.65 | 0 | 14.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00164 |
| 0.930002 | ... | ... | 14.40 | 0 | 14.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001695 |
| 0.928914 | ... | ... | 14.15 | 0 | 14.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
| 0.927842 | ... | ... | 13.90 | 0 | 13.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.926787 | ... | ... | 13.65 | 0 | 13.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001868 |
| 0.925746 | ... | ... | 13.40 | 0 | 13.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.924718 | ... | ... | 13.15 | 0 | 13.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
| 0.923705 | ... | ... | 12.90 | 0 | 12.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002054 |
| 0.922703 | ... | ... | 12.65 | 0 | 12.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00212 |
| 0.921714 | ... | ... | 12.40 | 0 | 12.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002187 |
| 0.920736 | ... | ... | 12.15 | 0 | 12.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002256 |
| 0.919769 | ... | ... | 11.90 | 0 | 11.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002328 |
| 0.918812 | ... | ... | 11.65 | 0 | 11.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002402 |
| 0.917866 | ... | ... | 11.40 | 0 | 11.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002478 |
| 0.916929 | ... | ... | 11.15 | 0 | 11.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002557 |
| 0.916001 | ... | ... | 10.90 | 0 | 10.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002638 |
| 0.915082 | ... | ... | 10.65 | 0 | 10.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002723 |
| 0.914171 | ... | ... | 10.40 | 0 | 10.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002811 |
| 0.913269 | ... | ... | 10.15 | 0 | 10.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002902 |
| 0.912374 | ... | ... | 9.90 | 0 | 9.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002997 |
| 0.911487 | ... | ... | 9.65 | 0 | 9.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003096 |
| 0.910607 | ... | ... | 9.40 | 0 | 9.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003199 |
| 0.909735 | ... | ... | 9.15 | 0 | 9.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003307 |
| 0.908869 | ... | ... | 8.90 | 0 | 8.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00342 |
| 0.90801 | ... | ... | 8.65 | 0 | 8.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003538 |
| 0.907157 | ... | ... | 8.40 | 0 | 8.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003662 |
| 0.90631 | ... | ... | 8.15 | 0 | 8.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003792 |
| 0.90547 | ... | ... | 7.90 | 0 | 7.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003929 |
| 0.904635 | ... | ... | 7.65 | 0 | 7.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004074 |
| 0.903806 | ... | ... | 7.40 | 0 | 7.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004226 |
| 0.902983 | ... | ... | 7.15 | 0 | 7.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004388 |
| 0.902165 | ... | ... | 6.90 | 0 | 6.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00456 |
| 0.901352 | ... | ... | 6.65 | 0 | 6.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008208 |
| 0.900544 | ... | ... | 6.40 | 0 | 6.40 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.008538 |
| 0.899741 | ... | ... | 6.15 | 0 | 6.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008891 |
| 0.898943 | ... | ... | 5.90 | 0 | 5.90 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.015721 |
| 0.898149 | ... | ... | 5.65 | 0 | 5.65 | 1525 | 0.02 | 0 | 0.02 | ... | ... | -0.016392 |
| 0.89736 | ... | ... | 5.40 | 0 | 5.40 | 1550 | 0.03 | 0 | 0.03 | ... | ... | -0.023044 |
| 0.896576 | ... | ... | 5.15 | 0 | 5.15 | 1575 | 0.04 | 0 | 0.04 | ... | ... | -0.029557 |
| 0.895796 | ... | ... | 4.90 | 0 | 4.90 | 1600 | 0.05 | 0 | 0.05 | ... | ... | -0.036091 |
| 0.891939 | ... | ... | 4.66 | 0 | 4.66 | 1625 | 0.06 | 0 | 0.06 | ... | ... | -0.042753 |
| 0.890955 | ... | ... | 4.42 | -0.01 | 4.41 | 1650 | 0.06 | -0.01 | 0.07 | ... | ... | -0.044796 |
| 0.886562 | ... | ... | 4.18 | -0.01 | 4.17 | 1675 | 0.07 | -0.01 | 0.08 | ... | ... | -0.052067 |
| 0.885284 | ... | ... | 3.94 | -0.02 | 3.92 | 1700 | 0.08 | -0.02 | 0.10 | ... | ... | -0.059671 |
| 0.880196 | ... | ... | 3.71 | -0.03 | 3.68 | 1725 | 0.09 | -0.03 | 0.12 | ... | ... | -0.067692 |
| 0.870911 | ... | ... | 3.48 | -0.03 | 3.45 | 1750 | 0.10 | -0.04 | 0.14 | ... | ... | -0.076224 |
| 0.860964 | ... | ... | 3.26 | -0.04 | 3.22 | 1775 | 0.12 | -0.05 | 0.17 | ... | ... | -0.089888 |
| 0.846718 | ... | ... | 3.04 | -0.04 | 3 | 1800 | 0.15 | -0.05 | 0.20 | ... | ... | -0.108171 |
| 0.828438 | ... | ... | 2.83 | -0.04 | 2.79 | 1825 | 0.19 | -0.05 | 0.24 | ... | ... | -0.130352 |
| 0.803726 | ... | ... | 2.63 | -0.03 | 2.60 | 1850 | 0.25 | -0.03 | 0.28 | ... | ... | -0.158769 |
| 0.77432 | ... | ... | 2.44 | -0.01 | 2.43 | 1875 | 0.32 | -0.01 | 0.33 | ... | ... | -0.188728 |
| 0.743945 | ... | ... | 2.25 | 0.02 | 2.27 | 1900 | 0.41 | 0.02 | 0.39 | ... | ... | -0.221803 |
| 0.711464 | ... | ... | 2.07 | 0.06 | 2.13 | 1925 | 0.51 | 0.05 | 0.46 | ... | ... | -0.254688 |
| 0.680656 | ... | ... | 1.91 | 0.08 | 1.99 | 1950 | 0.62 | 0.08 | 0.54 | ... | ... | -0.287149 |
| 0.650826 | ... | ... | 1.75 | 0.10 | 1.85 | 1975 | 0.73 | 0.10 | 0.63 | ... | ... | -0.318057 |
| 0.620835 | ... | ... | 1.60 | 0.12 | 1.72 | 2000 | 0.84 | 0.12 | 0.72 | ... | ... | -0.348045 |
| 0.591392 | ... | ... | 1.47 | 0.12 | 1.59 | 2025 | 0.95 | 0.12 | 0.83 | ... | ... | -0.37759 |
| 0.562232 | ... | ... | 1.34 | 0.11 | 1.45 | 2050 | 1.06 | 0.11 | 0.95 | ... | ... | -0.407092 |
| 0.532487 | ... | ... | 1.22 | 0.10 | 1.32 | 2075 | 1.17 | 0.10 | 1.07 | ... | ... | -0.436913 |
| 0.502175 | ... | ... | 1.11 | 0.08 | 1.19 | 2100 | 1.29 | 0.09 | 1.20 | ... | ... | -0.467078 |
| 0.471505 | ... | ... | 1 | 0.07 | 1.07 | 2125 | 1.41 | 0.07 | 1.34 | ... | ... | -0.497808 |
| 0.439997 | ... | ... | 0.91 | 0.04 | 0.95 | 2150 | 1.53 | 0.04 | 1.49 | ... | ... | -0.529497 |
| 0.407209 | ... | ... | 0.81 | 0.02 | 0.83 | 2175 | 1.66 | 0.01 | 1.65 | ... | ... | -0.561459 |
| 0.375507 | ... | ... | 0.73 | 0 | 0.73 | 2200 | 1.81 | 0 | 1.81 | ... | ... | -0.591904 |
| 0.344452 | ... | ... | 0.65 | -0.01 | 0.64 | 2225 | 1.96 | -0.01 | 1.97 | ... | ... | -0.622954 |
| 0.31244 | ... | ... | 0.58 | -0.03 | 0.55 | 2250 | 2.12 | -0.02 | 2.14 | ... | ... | -0.653048 |
| 0.283746 | ... | ... | 0.51 | -0.03 | 0.48 | 2275 | 2.29 | -0.03 | 2.32 | ... | ... | -0.681716 |
| 0.257128 | ... | ... | 0.45 | -0.03 | 0.42 | 2300 | 2.47 | -0.03 | 2.50 | ... | ... | -0.708464 |
| 0.230147 | ... | ... | 0.39 | -0.03 | 0.36 | 2325 | 2.66 | -0.03 | 2.69 | ... | ... | -0.732779 |
| 0.205728 | ... | ... | 0.34 | -0.03 | 0.31 | 2350 | 2.86 | -0.02 | 2.88 | ... | ... | -0.754154 |
| 0.184461 | ... | ... | 0.29 | -0.02 | 0.27 | 2375 | 3.06 | -0.02 | 3.08 | ... | ... | -0.775434 |
| 0.163062 | ... | ... | 0.25 | -0.02 | 0.23 | 2400 | 3.27 | -0.02 | 3.29 | ... | ... | -0.793263 |
| 0.145447 | ... | ... | 0.22 | -0.02 | 0.20 | 2425 | 3.49 | -0.01 | 3.50 | ... | ... | -0.807194 |
| 0.132185 | ... | ... | 0.19 | -0.01 | 0.18 | 2450 | 3.71 | -0.01 | 3.72 | ... | ... | -0.820737 |
| 0.114609 | ... | ... | 0.16 | -0.01 | 0.15 | 2475 | 3.94 | 0 | 3.94 | ... | ... | -0.830042 |
| 0.106379 | ... | ... | 0.14 | 0 | 0.14 | 2500 | 4.17 | 0 | 4.17 | ... | ... | -0.838933 |
| 0.093596 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 4.40 | 0 | 4.40 | ... | ... | -0.847471 |
| 0.085909 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 4.64 | 0 | 4.64 | ... | ... | -0.851671 |
| 0.078442 | ... | ... | 0.09 | 0.01 | 0.10 | 2575 | 4.88 | 0 | 4.88 | ... | ... | -0.855592 |
| 0.071148 | ... | ... | 0.08 | 0.01 | 0.09 | 2600 | 5.12 | 0 | 5.12 | ... | ... | -0.859265 |
| 0.063978 | ... | ... | 0.08 | 0 | 0.08 | 2625 | 5.36 | 0 | 5.36 | ... | ... | -0.86272 |
| 0.056883 | ... | ... | 0.07 | 0 | 0.07 | 2650 | 5.61 | 0 | 5.61 | ... | ... | -0.862207 |
| 0.04981 | ... | ... | 0.06 | 0 | 0.06 | 2675 | 5.85 | 0 | 5.85 | ... | ... | -0.865321 |
| 0.048638 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 6.10 | 0 | 6.10 | ... | ... | -0.864667 |
| 0.041718 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 6.35 | 0 | 6.35 | ... | ... | -0.864015 |
| 0.0408 | ... | ... | 0.05 | 0 | 0.05 | 2750 | 6.60 | 0 | 6.60 | ... | ... | -0.863365 |
| 0.033923 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 6.85 | 0 | 6.85 | ... | ... | -0.862716 |
| 0.03322 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 7.10 | 0 | 7.10 | ... | ... | -0.86207 |
| 0.026261 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 7.35 | 0 | 7.35 | ... | ... | -0.861425 |
| 0.025744 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 7.60 | 0 | 7.60 | ... | ... | -0.860782 |
| 0.018522 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 7.85 | 0 | 7.85 | ... | ... | -0.860141 |
| 0.018173 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 8.10 | 0 | 8.10 | ... | ... | -0.859501 |
| 0.017842 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.35 | 0 | 8.35 | ... | ... | -0.858864 |
| 0.01015 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.60 | 0 | 8.60 | ... | ... | -0.858228 |
| 0.00997 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.85 | 0 | 8.85 | ... | ... | -0.857593 |
| 0.009798 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.10 | 0 | 9.10 | ... | ... | -0.856961 |
| 0.009634 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.35 | 0 | 9.35 | ... | ... | -0.85633 |
| 0.009478 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.60 | 0 | 9.60 | ... | ... | -0.855701 |
| 0.00933 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.85 | 0 | 9.85 | ... | ... | -0.855073 |
| 0.009187 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.10 | 0 | 10.10 | ... | ... | -0.854447 |
| 0.005145 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.35 | 0 | 10.35 | ... | ... | -0.853823 |
| 0.005069 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.60 | 0 | 10.60 | ... | ... | -0.8532 |
| 0.004995 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.85 | 0 | 10.85 | ... | ... | -0.852578 |
| 0.004925 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.10 | 0 | 11.10 | ... | ... | -0.851959 |
| 0.004857 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.35 | 0 | 11.35 | ... | ... | -0.85134 |
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.