Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.956863 | ... | ... | 15.60 | 0 | 15.60 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
| 0.955051 | ... | ... | 15.35 | 0 | 15.35 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001064 |
| 0.95334 | ... | ... | 15.10 | 0 | 15.10 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| 0.951711 | ... | ... | 14.85 | 0 | 14.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| 0.950152 | ... | ... | 14.60 | 0 | 14.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| 0.948654 | ... | ... | 14.35 | 0 | 14.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| 0.947208 | ... | ... | 14.10 | 0 | 14.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001394 |
| 0.945809 | ... | ... | 13.85 | 0 | 13.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| 0.944452 | ... | ... | 13.60 | 0 | 13.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| 0.943132 | ... | ... | 13.35 | 0 | 13.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
| 0.941845 | ... | ... | 13.10 | 0 | 13.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001666 |
| 0.940589 | ... | ... | 12.85 | 0 | 12.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001737 |
| 0.939361 | ... | ... | 12.60 | 0 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.938159 | ... | ... | 12.35 | 0 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001883 |
| 0.936981 | ... | ... | 12.10 | 0 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001958 |
| 0.935824 | ... | ... | 11.85 | 0 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| 0.934688 | ... | ... | 11.60 | 0 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002115 |
| 0.933572 | ... | ... | 11.35 | 0 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.932473 | ... | ... | 11.10 | 0 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.931391 | ... | ... | 10.85 | 0 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002368 |
| 0.930325 | ... | ... | 10.60 | 0 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002458 |
| 0.929274 | ... | ... | 10.35 | 0 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
| 0.928237 | ... | ... | 10.10 | 0 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002647 |
| 0.927213 | ... | ... | 9.85 | 0 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002746 |
| 0.926203 | ... | ... | 9.60 | 0 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00285 |
| 0.925204 | ... | ... | 9.35 | 0 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002958 |
| 0.924216 | ... | ... | 9.10 | 0 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003071 |
| 0.92324 | ... | ... | 8.85 | 0 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003188 |
| 0.922274 | ... | ... | 8.60 | 0 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003311 |
| 0.921319 | ... | ... | 8.35 | 0 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00344 |
| 0.920373 | ... | ... | 8.10 | 0 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003575 |
| 0.919436 | ... | ... | 7.85 | 0 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003717 |
| 0.918508 | ... | ... | 7.60 | 0 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003866 |
| 0.917588 | ... | ... | 7.35 | 0 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004024 |
| 0.916677 | ... | ... | 7.10 | 0 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004191 |
| 0.915773 | ... | ... | 6.85 | 0 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004368 |
| 0.914878 | ... | ... | 6.60 | 0 | 6.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004556 |
| 0.913989 | ... | ... | 6.35 | 0 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004756 |
| 0.913108 | ... | ... | 6.10 | 0 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00497 |
| 0.912233 | ... | ... | 5.85 | 0 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.0052 |
| 0.911365 | ... | ... | 5.60 | 0 | 5.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005446 |
| 0.910504 | ... | ... | 5.35 | 0 | 5.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005712 |
| 0.909649 | ... | ... | 5.10 | 0 | 5.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006 |
| 0.9088 | ... | ... | 4.85 | 0 | 4.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006312 |
| 0.907956 | ... | ... | 4.60 | 0 | 4.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006653 |
| 0.907118 | ... | ... | 4.35 | 0 | 4.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007028 |
| 0.906286 | ... | ... | 4.10 | 0 | 4.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007441 |
| 0.905459 | ... | ... | 3.85 | 0 | 3.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.0079 |
| 0.904638 | ... | ... | 3.60 | 0 | 3.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.01437 |
| 0.903821 | ... | ... | 3.35 | 0 | 3.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.015331 |
| 0.90301 | ... | ... | 3.10 | 0 | 3.10 | 1450 | 0.01 | -0.01 | 0.02 | ... | ... | -0.016418 |
| 0.896488 | ... | ... | 2.86 | 0 | 2.86 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.047483 |
| 0.878389 | ... | ... | 2.64 | 0 | 2.64 | 1500 | 0.08 | 0 | 0.08 | ... | ... | -0.079428 |
| 0.850645 | ... | ... | 2.44 | 0 | 2.44 | 1525 | 0.13 | -0.01 | 0.14 | ... | ... | -0.112992 |
| 0.81289 | ... | ... | 2.27 | 0 | 2.27 | 1550 | 0.21 | 0 | 0.21 | ... | ... | -0.155413 |
| 0.775531 | ... | ... | 2.11 | 0 | 2.11 | 1575 | 0.29 | 0 | 0.29 | ... | ... | -0.192991 |
| 0.740625 | ... | ... | 1.96 | -0.01 | 1.95 | 1600 | 0.39 | 0 | 0.39 | ... | ... | -0.232541 |
| 0.703624 | ... | ... | 1.81 | 0 | 1.81 | 1625 | 0.49 | 0 | 0.49 | ... | ... | -0.269108 |
| 0.668516 | ... | ... | 1.67 | 0 | 1.67 | 1650 | 0.59 | 0 | 0.59 | ... | ... | -0.304043 |
| 0.634365 | ... | ... | 1.53 | 0 | 1.53 | 1675 | 0.70 | 0 | 0.70 | ... | ... | -0.339066 |
| 0.600479 | ... | ... | 1.39 | 0 | 1.39 | 1700 | 0.80 | -0.01 | 0.81 | ... | ... | -0.372863 |
| 0.56627 | ... | ... | 1.26 | -0.01 | 1.25 | 1725 | 0.91 | 0 | 0.91 | ... | ... | -0.407372 |
| 0.531327 | ... | ... | 1.12 | 0 | 1.12 | 1750 | 1.02 | 0 | 1.02 | ... | ... | -0.442342 |
| 0.49557 | ... | ... | 0.99 | 0 | 0.99 | 1775 | 1.13 | -0.01 | 1.14 | ... | ... | -0.478353 |
| 0.458376 | ... | ... | 0.87 | -0.01 | 0.86 | 1800 | 1.25 | -0.01 | 1.26 | ... | ... | -0.515207 |
| 0.42146 | ... | ... | 0.75 | 0 | 0.75 | 1825 | 1.38 | -0.01 | 1.39 | ... | ... | -0.552516 |
| 0.383157 | ... | ... | 0.64 | 0 | 0.64 | 1850 | 1.52 | 0 | 1.52 | ... | ... | -0.589867 |
| 0.346751 | ... | ... | 0.55 | 0 | 0.55 | 1875 | 1.67 | -0.01 | 1.68 | ... | ... | -0.626811 |
| 0.309061 | ... | ... | 0.47 | -0.01 | 0.46 | 1900 | 1.84 | 0 | 1.84 | ... | ... | -0.660427 |
| 0.278033 | ... | ... | 0.40 | 0 | 0.40 | 1925 | 2.01 | -0.01 | 2.02 | ... | ... | -0.694597 |
| 0.246876 | ... | ... | 0.34 | 0 | 0.34 | 1950 | 2.20 | -0.01 | 2.21 | ... | ... | -0.723494 |
| 0.222308 | ... | ... | 0.30 | 0 | 0.30 | 1975 | 2.41 | 0 | 2.41 | ... | ... | -0.7455 |
| 0.198122 | ... | ... | 0.27 | -0.01 | 0.26 | 2000 | 2.62 | 0 | 2.62 | ... | ... | -0.766728 |
| 0.178159 | ... | ... | 0.24 | -0.01 | 0.23 | 2025 | 2.84 | 0 | 2.84 | ... | ... | -0.783589 |
| 0.16292 | ... | ... | 0.22 | -0.01 | 0.21 | 2050 | 3.06 | 0 | 3.06 | ... | ... | -0.799749 |
| 0.148282 | ... | ... | 0.20 | -0.01 | 0.19 | 2075 | 3.29 | 0 | 3.29 | ... | ... | -0.81127 |
| 0.138676 | ... | ... | 0.18 | 0 | 0.18 | 2100 | 3.52 | 0 | 3.52 | ... | ... | -0.822153 |
| 0.129628 | ... | ... | 0.17 | 0 | 0.17 | 2125 | 3.76 | 0 | 3.76 | ... | ... | -0.828356 |
| 0.121051 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4 | 0 | 4 | ... | ... | -0.834076 |
| 0.108119 | ... | ... | 0.15 | -0.01 | 0.14 | 2175 | 4.23 | 0 | 4.23 | ... | ... | -0.843452 |
| 0.100203 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.46 | -0.01 | 4.47 | ... | ... | -0.852515 |
| 0.092557 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.70 | 0 | 4.70 | ... | ... | -0.857073 |
| 0.079931 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 4.94 | 0 | 4.94 | ... | ... | -0.861354 |
| 0.072559 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 5.17 | 0 | 5.17 | ... | ... | -0.869582 |
| 0.059548 | ... | ... | 0.08 | -0.01 | 0.07 | 2300 | 5.41 | 0 | 5.41 | ... | ... | -0.873377 |
| 0.052141 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.66 | 0 | 5.66 | ... | ... | -0.872838 |
| 0.044697 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 5.90 | 0 | 5.90 | ... | ... | -0.876289 |
| 0.03713 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.15 | 0 | 6.15 | ... | ... | -0.8756 |
| 0.036294 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.40 | 0 | 6.40 | ... | ... | -0.874914 |
| 0.028676 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.65 | 0 | 6.65 | ... | ... | -0.87423 |
| 0.020625 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.90 | 0 | 6.90 | ... | ... | -0.873548 |
| 0.020191 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.15 | 0 | 7.15 | ... | ... | -0.872869 |
| 0.011495 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.40 | 0 | 7.40 | ... | ... | -0.872192 |
| 0.011261 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.65 | 0 | 7.65 | ... | ... | -0.871516 |
| 0.01104 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.90 | 0 | 7.90 | ... | ... | -0.870843 |
| 0.010832 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.15 | 0 | 8.15 | ... | ... | -0.870172 |
| 0.010634 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.40 | 0 | 8.40 | ... | ... | -0.869503 |
| 0.010446 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.65 | 0 | 8.65 | ... | ... | -0.868836 |
| 0.010268 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.90 | 0 | 8.90 | ... | ... | -0.868171 |
| 0.010099 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.15 | 0 | 9.15 | ... | ... | -0.867508 |
| 0.005658 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.40 | 0 | 9.40 | ... | ... | -0.866847 |
| 0.005568 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.65 | 0 | 9.65 | ... | ... | -0.866188 |
| 0.005481 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.90 | 0 | 9.90 | ... | ... | -0.865531 |
| 0.005398 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.15 | 0 | 10.15 | ... | ... | -0.864875 |
| 0.005318 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.40 | 0 | 10.40 | ... | ... | -0.864222 |
| 0.005243 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.65 | 0 | 10.65 | ... | ... | -0.86357 |
| 0.00517 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.90 | 0 | 10.90 | ... | ... | -0.86292 |
| 0.0051 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.15 | 0 | 11.15 | ... | ... | -0.862271 |
| 0.005033 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.40 | 0 | 11.40 | ... | ... | -0.861625 |
| 0.004969 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.65 | 0 | 11.65 | ... | ... | -0.86098 |
| 0.004907 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.90 | 0 | 11.90 | ... | ... | -0.860337 |
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.