Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.94744 | ... | ... | 17.64 | 0 | 17.64 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000859 |
| 0.945237 | ... | ... | 17.39 | 0 | 17.39 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| 0.943163 | ... | ... | 17.14 | 0 | 17.14 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| 0.941195 | ... | ... | 16.89 | 0 | 16.89 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| 0.939316 | ... | ... | 16.64 | 0 | 16.64 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| 0.937514 | ... | ... | 16.39 | 0 | 16.39 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| 0.935777 | ... | ... | 16.14 | 0 | 16.14 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| 0.934099 | ... | ... | 15.89 | 0 | 15.89 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
| 0.932472 | ... | ... | 15.64 | 0 | 15.64 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
| 0.930892 | ... | ... | 15.39 | 0 | 15.39 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
| 0.929354 | ... | ... | 15.14 | 0 | 15.14 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
| 0.927853 | ... | ... | 14.89 | 0 | 14.89 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
| 0.926388 | ... | ... | 14.64 | 0 | 14.64 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001516 |
| 0.924954 | ... | ... | 14.39 | 0 | 14.39 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001574 |
| 0.923549 | ... | ... | 14.14 | 0 | 14.14 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| 0.922171 | ... | ... | 13.89 | 0 | 13.89 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
| 0.920819 | ... | ... | 13.64 | 0 | 13.64 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.91949 | ... | ... | 13.39 | 0 | 13.39 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001816 |
| 0.918183 | ... | ... | 13.14 | 0 | 13.14 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00188 |
| 0.916896 | ... | ... | 12.89 | 0 | 12.89 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
| 0.915629 | ... | ... | 12.64 | 0 | 12.64 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002013 |
| 0.91438 | ... | ... | 12.39 | 0 | 12.39 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.913149 | ... | ... | 12.14 | 0 | 12.14 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002153 |
| 0.911933 | ... | ... | 11.89 | 0 | 11.89 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002226 |
| 0.910734 | ... | ... | 11.64 | 0 | 11.64 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002301 |
| 0.909549 | ... | ... | 11.39 | 0 | 11.39 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
| 0.908378 | ... | ... | 11.14 | 0 | 11.14 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002459 |
| 0.90722 | ... | ... | 10.89 | 0 | 10.89 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002542 |
| 0.906075 | ... | ... | 10.64 | 0 | 10.64 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002628 |
| 0.904943 | ... | ... | 10.39 | 0 | 10.39 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002717 |
| 0.903822 | ... | ... | 10.14 | 0 | 10.14 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00281 |
| 0.902712 | ... | ... | 9.89 | 0 | 9.89 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002906 |
| 0.901613 | ... | ... | 9.64 | 0 | 9.64 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003006 |
| 0.900524 | ... | ... | 9.39 | 0 | 9.39 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003111 |
| 0.899445 | ... | ... | 9.14 | 0 | 9.14 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00322 |
| 0.898376 | ... | ... | 8.89 | 0 | 8.89 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003334 |
| 0.897316 | ... | ... | 8.64 | 0 | 8.64 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003453 |
| 0.896265 | ... | ... | 8.39 | 0 | 8.39 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003578 |
| 0.895222 | ... | ... | 8.14 | 0 | 8.14 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003709 |
| 0.894188 | ... | ... | 7.89 | 0 | 7.89 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003848 |
| 0.893162 | ... | ... | 7.64 | 0 | 7.64 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003993 |
| 0.892143 | ... | ... | 7.39 | 0 | 7.39 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004147 |
| 0.891132 | ... | ... | 7.14 | 0 | 7.14 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007465 |
| 0.890128 | ... | ... | 6.89 | 0 | 6.89 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00776 |
| 0.889132 | ... | ... | 6.64 | 0 | 6.64 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.008072 |
| 0.888142 | ... | ... | 6.39 | 0 | 6.39 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.014272 |
| 0.887159 | ... | ... | 6.14 | 0 | 6.14 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.014862 |
| 0.886182 | ... | ... | 5.89 | 0 | 5.89 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.020881 |
| 0.885212 | ... | ... | 5.64 | 0 | 5.64 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.02676 |
| 0.884247 | ... | ... | 5.39 | 0 | 5.39 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.032639 |
| 0.883289 | ... | ... | 5.14 | 0 | 5.14 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.038611 |
| 0.879781 | ... | ... | 4.90 | 0 | 4.90 | 1475 | 0.08 | 0 | 0.08 | ... | ... | -0.04886 |
| 0.876021 | ... | ... | 4.66 | 0 | 4.66 | 1500 | 0.10 | 0 | 0.10 | ... | ... | -0.058967 |
| 0.869336 | ... | ... | 4.43 | 0 | 4.43 | 1525 | 0.12 | 0 | 0.12 | ... | ... | -0.069116 |
| 0.862236 | ... | ... | 4.20 | 0 | 4.20 | 1550 | 0.14 | -0.01 | 0.15 | ... | ... | -0.079442 |
| 0.852102 | ... | ... | 3.98 | 0 | 3.98 | 1575 | 0.17 | -0.01 | 0.18 | ... | ... | -0.093231 |
| 0.839066 | ... | ... | 3.77 | 0 | 3.77 | 1600 | 0.21 | 0 | 0.21 | ... | ... | -0.109966 |
| 0.825657 | ... | ... | 3.56 | 0 | 3.56 | 1625 | 0.25 | 0 | 0.25 | ... | ... | -0.126545 |
| 0.80962 | ... | ... | 3.36 | 0 | 3.36 | 1650 | 0.29 | 0 | 0.29 | ... | ... | -0.143214 |
| 0.793225 | ... | ... | 3.16 | 0 | 3.16 | 1675 | 0.34 | 0 | 0.34 | ... | ... | -0.162355 |
| 0.774508 | ... | ... | 2.97 | 0 | 2.97 | 1700 | 0.40 | 0 | 0.40 | ... | ... | -0.183544 |
| 0.753802 | ... | ... | 2.79 | 0 | 2.79 | 1725 | 0.46 | 0 | 0.46 | ... | ... | -0.204679 |
| 0.732867 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.53 | 0 | 0.53 | ... | ... | -0.227512 |
| 0.710253 | ... | ... | 2.44 | 0 | 2.44 | 1775 | 0.60 | -0.01 | 0.61 | ... | ... | -0.250401 |
| 0.686297 | ... | ... | 2.28 | 0 | 2.28 | 1800 | 0.69 | 0 | 0.69 | ... | ... | -0.275737 |
| 0.66134 | ... | ... | 2.13 | 0 | 2.13 | 1825 | 0.77 | -0.01 | 0.78 | ... | ... | -0.300002 |
| 0.636335 | ... | ... | 1.98 | 0 | 1.98 | 1850 | 0.87 | 0 | 0.87 | ... | ... | -0.326021 |
| 0.610593 | ... | ... | 1.84 | 0 | 1.84 | 1875 | 0.97 | 0 | 0.97 | ... | ... | -0.351967 |
| 0.584672 | ... | ... | 1.70 | 0 | 1.70 | 1900 | 1.08 | 0 | 1.08 | ... | ... | -0.378359 |
| 0.558224 | ... | ... | 1.58 | 0 | 1.58 | 1925 | 1.20 | 0 | 1.20 | ... | ... | -0.404875 |
| 0.53185 | ... | ... | 1.46 | 0 | 1.46 | 1950 | 1.32 | 0 | 1.32 | ... | ... | -0.431344 |
| 0.505294 | ... | ... | 1.34 | 0 | 1.34 | 1975 | 1.45 | 0 | 1.45 | ... | ... | -0.457687 |
| 0.479363 | ... | ... | 1.24 | 0 | 1.24 | 2000 | 1.59 | 0 | 1.59 | ... | ... | -0.483584 |
| 0.453513 | ... | ... | 1.14 | 0 | 1.14 | 2025 | 1.73 | 0 | 1.73 | ... | ... | -0.509428 |
| 0.427511 | ... | ... | 1.04 | 0 | 1.04 | 2050 | 1.88 | 0 | 1.88 | ... | ... | -0.534559 |
| 0.403293 | ... | ... | 0.96 | 0 | 0.96 | 2075 | 2.03 | -0.01 | 2.04 | ... | ... | -0.559724 |
| 0.377954 | ... | ... | 0.88 | -0.01 | 0.87 | 2100 | 2.20 | 0 | 2.20 | ... | ... | -0.582642 |
| 0.355068 | ... | ... | 0.80 | 0 | 0.80 | 2125 | 2.36 | -0.01 | 2.37 | ... | ... | -0.606712 |
| 0.332273 | ... | ... | 0.73 | 0 | 0.73 | 2150 | 2.54 | 0 | 2.54 | ... | ... | -0.627884 |
| 0.309385 | ... | ... | 0.67 | -0.01 | 0.66 | 2175 | 2.72 | 0 | 2.72 | ... | ... | -0.648827 |
| 0.288196 | ... | ... | 0.61 | -0.01 | 0.60 | 2200 | 2.90 | 0 | 2.90 | ... | ... | -0.669695 |
| 0.26906 | ... | ... | 0.55 | 0 | 0.55 | 2225 | 3.09 | 0 | 3.09 | ... | ... | -0.688587 |
| 0.250028 | ... | ... | 0.50 | 0 | 0.50 | 2250 | 3.28 | 0 | 3.28 | ... | ... | -0.707374 |
| 0.230961 | ... | ... | 0.45 | 0 | 0.45 | 2275 | 3.48 | 0 | 3.48 | ... | ... | -0.723838 |
| 0.214353 | ... | ... | 0.41 | 0 | 0.41 | 2300 | 3.68 | 0 | 3.68 | ... | ... | -0.740142 |
| 0.197786 | ... | ... | 0.37 | 0 | 0.37 | 2325 | 3.89 | 0 | 3.89 | ... | ... | -0.753787 |
| 0.181145 | ... | ... | 0.33 | 0 | 0.33 | 2350 | 4.10 | 0 | 4.10 | ... | ... | -0.7672 |
| 0.167438 | ... | ... | 0.30 | 0 | 0.30 | 2375 | 4.31 | 0 | 4.31 | ... | ... | -0.780456 |
| 0.153775 | ... | ... | 0.27 | 0 | 0.27 | 2400 | 4.53 | 0 | 4.53 | ... | ... | -0.790711 |
| 0.140068 | ... | ... | 0.24 | 0 | 0.24 | 2425 | 4.75 | 0 | 4.75 | ... | ... | -0.800731 |
| 0.129813 | ... | ... | 0.22 | 0 | 0.22 | 2450 | 4.98 | 0 | 4.98 | ... | ... | -0.807541 |
| 0.115935 | ... | ... | 0.20 | -0.01 | 0.19 | 2475 | 5.20 | 0 | 5.20 | ... | ... | -0.817133 |
| 0.105684 | ... | ... | 0.17 | 0 | 0.17 | 2500 | 5.43 | 0 | 5.43 | ... | ... | -0.823475 |
| 0.099443 | ... | ... | 0.16 | 0 | 0.16 | 2525 | 5.66 | -0.01 | 5.67 | ... | ... | -0.829611 |
| 0.089257 | ... | ... | 0.14 | 0 | 0.14 | 2550 | 5.90 | 0 | 5.90 | ... | ... | -0.832431 |
| 0.078923 | ... | ... | 0.12 | 0 | 0.12 | 2575 | 6.14 | 0 | 6.14 | ... | ... | -0.83509 |
| 0.072917 | ... | ... | 0.11 | 0 | 0.11 | 2600 | 6.38 | 0 | 6.38 | ... | ... | -0.837602 |
| 0.066978 | ... | ... | 0.10 | 0 | 0.10 | 2625 | 6.62 | 0 | 6.62 | ... | ... | -0.83998 |
| 0.061078 | ... | ... | 0.09 | 0 | 0.09 | 2650 | 6.86 | 0 | 6.86 | ... | ... | -0.842236 |
| 0.055191 | ... | ... | 0.08 | 0 | 0.08 | 2675 | 7.11 | 0 | 7.11 | ... | ... | -0.841456 |
| 0.049286 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 7.36 | 0 | 7.36 | ... | ... | -0.840678 |
| 0.043326 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 7.61 | 0 | 7.61 | ... | ... | -0.839903 |
| 0.037265 | ... | ... | 0.06 | -0.01 | 0.05 | 2750 | 7.86 | 0 | 7.86 | ... | ... | -0.83913 |
| 0.036622 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 8.11 | 0 | 8.11 | ... | ... | -0.838358 |
| 0.030514 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 8.36 | 0 | 8.36 | ... | ... | -0.83759 |
| 0.030012 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 8.61 | 0 | 8.61 | ... | ... | -0.836823 |
| 0.023759 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 8.86 | 0 | 8.86 | ... | ... | -0.836058 |
| 0.023384 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 9.11 | 0 | 9.11 | ... | ... | -0.835296 |
| 0.023026 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 9.36 | 0 | 9.36 | ... | ... | -0.834536 |
| 0.022684 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.61 | 0 | 9.61 | ... | ... | -0.833777 |
| 0.016331 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.86 | 0 | 9.86 | ... | ... | -0.833021 |
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.