Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.941237 | ... | ... | 17 | 0 | 17 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| 0.938749 | ... | ... | 16.75 | 0 | 16.75 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| 0.936407 | ... | ... | 16.50 | 0 | 16.50 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001014 |
| 0.934186 | ... | ... | 16.25 | 0 | 16.25 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| 0.932065 | ... | ... | 16 | 0 | 16 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001128 |
| 0.930031 | ... | ... | 15.75 | 0 | 15.75 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| 0.928072 | ... | ... | 15.50 | 0 | 15.50 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001242 |
| 0.926178 | ... | ... | 15.25 | 0 | 15.25 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| 0.924343 | ... | ... | 15 | 0 | 15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001357 |
| 0.92256 | ... | ... | 14.75 | 0 | 14.75 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
| 0.920825 | ... | ... | 14.50 | 0 | 14.50 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001475 |
| 0.919132 | ... | ... | 14.25 | 0 | 14.25 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| 0.917477 | ... | ... | 14 | 0 | 14 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
| 0.915859 | ... | ... | 13.75 | 0 | 13.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
| 0.914274 | ... | ... | 13.50 | 0 | 13.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
| 0.912719 | ... | ... | 13.25 | 0 | 13.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001785 |
| 0.911192 | ... | ... | 13 | 0 | 13 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001851 |
| 0.909692 | ... | ... | 12.75 | 0 | 12.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001919 |
| 0.908217 | ... | ... | 12.50 | 0 | 12.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001988 |
| 0.906764 | ... | ... | 12.25 | 0 | 12.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002059 |
| 0.905334 | ... | ... | 12 | 0 | 12 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
| 0.903924 | ... | ... | 11.75 | 0 | 11.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002207 |
| 0.902533 | ... | ... | 11.50 | 0 | 11.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002285 |
| 0.901161 | ... | ... | 11.25 | 0 | 11.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002365 |
| 0.899806 | ... | ... | 11 | 0 | 11 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002447 |
| 0.898468 | ... | ... | 10.75 | 0 | 10.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002533 |
| 0.897145 | ... | ... | 10.50 | 0 | 10.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002621 |
| 0.895838 | ... | ... | 10.25 | 0 | 10.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002713 |
| 0.894545 | ... | ... | 10 | 0 | 10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002808 |
| 0.893265 | ... | ... | 9.75 | 0 | 9.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002907 |
| 0.891999 | ... | ... | 9.50 | 0 | 9.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00301 |
| 0.890745 | ... | ... | 9.25 | 0 | 9.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003117 |
| 0.889503 | ... | ... | 9 | 0 | 9 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00323 |
| 0.888273 | ... | ... | 8.75 | 0 | 8.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003347 |
| 0.887054 | ... | ... | 8.50 | 0 | 8.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00347 |
| 0.885846 | ... | ... | 8.25 | 0 | 8.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003599 |
| 0.884648 | ... | ... | 8 | 0 | 8 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003735 |
| 0.88346 | ... | ... | 7.75 | 0 | 7.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006722 |
| 0.882282 | ... | ... | 7.50 | 0 | 7.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00698 |
| 0.881113 | ... | ... | 7.25 | 0 | 7.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007251 |
| 0.879953 | ... | ... | 7 | 0 | 7 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007539 |
| 0.878802 | ... | ... | 6.75 | 0 | 6.75 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.013329 |
| 0.877659 | ... | ... | 6.50 | 0 | 6.50 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.013869 |
| 0.876525 | ... | ... | 6.25 | 0 | 6.25 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.01948 |
| 0.875398 | ... | ... | 6 | 0 | 6 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.02495 |
| 0.874279 | ... | ... | 5.75 | 0 | 5.75 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.030412 |
| 0.873168 | ... | ... | 5.50 | 0 | 5.50 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.035947 |
| 0.872064 | ... | ... | 5.25 | 0 | 5.25 | 1375 | 0.08 | 0 | 0.08 | ... | ... | -0.045461 |
| 0.868725 | ... | ... | 5.01 | 0 | 5.01 | 1400 | 0.10 | 0 | 0.10 | ... | ... | -0.054822 |
| 0.862901 | ... | ... | 4.78 | 0 | 4.78 | 1425 | 0.12 | 0 | 0.12 | ... | ... | -0.064197 |
| 0.85672 | ... | ... | 4.55 | 0 | 4.55 | 1450 | 0.14 | 0 | 0.14 | ... | ... | -0.073704 |
| 0.847915 | ... | ... | 4.33 | 0 | 4.33 | 1475 | 0.17 | 0 | 0.17 | ... | ... | -0.086411 |
| 0.838689 | ... | ... | 4.11 | 0 | 4.11 | 1500 | 0.20 | -0.01 | 0.21 | ... | ... | -0.099145 |
| 0.826892 | ... | ... | 3.90 | 0 | 3.90 | 1525 | 0.24 | 0 | 0.24 | ... | ... | -0.114593 |
| 0.814667 | ... | ... | 3.69 | 0 | 3.69 | 1550 | 0.28 | -0.01 | 0.29 | ... | ... | -0.130021 |
| 0.80005 | ... | ... | 3.50 | -0.01 | 3.49 | 1575 | 0.33 | 0 | 0.33 | ... | ... | -0.147729 |
| 0.783292 | ... | ... | 3.30 | 0 | 3.30 | 1600 | 0.38 | -0.01 | 0.39 | ... | ... | -0.165425 |
| 0.766243 | ... | ... | 3.12 | -0.01 | 3.11 | 1625 | 0.44 | 0 | 0.44 | ... | ... | -0.185025 |
| 0.747339 | ... | ... | 2.94 | -0.01 | 2.93 | 1650 | 0.51 | 0 | 0.51 | ... | ... | -0.206158 |
| 0.726884 | ... | ... | 2.76 | 0 | 2.76 | 1675 | 0.58 | 0 | 0.58 | ... | ... | -0.227175 |
| 0.706257 | ... | ... | 2.59 | 0 | 2.59 | 1700 | 0.65 | -0.01 | 0.66 | ... | ... | -0.248302 |
| 0.684359 | ... | ... | 2.43 | 0 | 2.43 | 1725 | 0.73 | -0.01 | 0.74 | ... | ... | -0.270701 |
| 0.661494 | ... | ... | 2.28 | 0 | 2.28 | 1750 | 0.82 | -0.01 | 0.83 | ... | ... | -0.294056 |
| 0.638527 | ... | ... | 2.13 | 0 | 2.13 | 1775 | 0.92 | 0 | 0.92 | ... | ... | -0.318055 |
| 0.614853 | ... | ... | 1.99 | 0 | 1.99 | 1800 | 1.02 | 0 | 1.02 | ... | ... | -0.341983 |
| 0.591 | ... | ... | 1.86 | -0.01 | 1.85 | 1825 | 1.13 | 0 | 1.13 | ... | ... | -0.366302 |
| 0.566624 | ... | ... | 1.73 | 0 | 1.73 | 1850 | 1.24 | -0.01 | 1.25 | ... | ... | -0.390648 |
| 0.542321 | ... | ... | 1.61 | 0 | 1.61 | 1875 | 1.36 | -0.01 | 1.37 | ... | ... | -0.415133 |
| 0.517885 | ... | ... | 1.50 | -0.01 | 1.49 | 1900 | 1.49 | -0.01 | 1.50 | ... | ... | -0.439464 |
| 0.493544 | ... | ... | 1.39 | -0.01 | 1.38 | 1925 | 1.63 | 0 | 1.63 | ... | ... | -0.463351 |
| 0.469592 | ... | ... | 1.29 | -0.01 | 1.28 | 1950 | 1.77 | 0 | 1.77 | ... | ... | -0.487094 |
| 0.446322 | ... | ... | 1.19 | 0 | 1.19 | 1975 | 1.91 | -0.01 | 1.92 | ... | ... | -0.510879 |
| 0.423124 | ... | ... | 1.10 | 0 | 1.10 | 2000 | 2.06 | -0.01 | 2.07 | ... | ... | -0.533987 |
| 0.399823 | ... | ... | 1.02 | -0.01 | 1.01 | 2025 | 2.22 | -0.01 | 2.23 | ... | ... | -0.556124 |
| 0.377467 | ... | ... | 0.94 | -0.01 | 0.93 | 2050 | 2.39 | 0 | 2.39 | ... | ... | -0.577006 |
| 0.356359 | ... | ... | 0.86 | 0 | 0.86 | 2075 | 2.55 | -0.01 | 2.56 | ... | ... | -0.599013 |
| 0.335287 | ... | ... | 0.79 | 0 | 0.79 | 2100 | 2.73 | 0 | 2.73 | ... | ... | -0.618291 |
| 0.314107 | ... | ... | 0.73 | -0.01 | 0.72 | 2125 | 2.91 | 0 | 2.91 | ... | ... | -0.637359 |
| 0.294499 | ... | ... | 0.67 | -0.01 | 0.66 | 2150 | 3.09 | 0 | 3.09 | ... | ... | -0.656337 |
| 0.276777 | ... | ... | 0.61 | 0 | 0.61 | 2175 | 3.28 | 0 | 3.28 | ... | ... | -0.67347 |
| 0.259152 | ... | ... | 0.56 | 0 | 0.56 | 2200 | 3.47 | 0 | 3.47 | ... | ... | -0.690468 |
| 0.241514 | ... | ... | 0.51 | 0 | 0.51 | 2225 | 3.67 | 0 | 3.67 | ... | ... | -0.705324 |
| 0.226134 | ... | ... | 0.47 | 0 | 0.47 | 2250 | 3.87 | 0 | 3.87 | ... | ... | -0.719986 |
| 0.208304 | ... | ... | 0.43 | -0.01 | 0.42 | 2275 | 4.07 | 0 | 4.07 | ... | ... | -0.734529 |
| 0.195489 | ... | ... | 0.39 | 0 | 0.39 | 2300 | 4.28 | 0 | 4.28 | ... | ... | -0.746609 |
| 0.180045 | ... | ... | 0.36 | -0.01 | 0.35 | 2325 | 4.49 | 0 | 4.49 | ... | ... | -0.758495 |
| 0.167343 | ... | ... | 0.32 | 0 | 0.32 | 2350 | 4.71 | 0 | 4.71 | ... | ... | -0.767676 |
| 0.154652 | ... | ... | 0.29 | 0 | 0.29 | 2375 | 4.92 | -0.01 | 4.93 | ... | ... | -0.779228 |
| 0.141902 | ... | ... | 0.27 | -0.01 | 0.26 | 2400 | 5.15 | 0 | 5.15 | ... | ... | -0.785332 |
| 0.132372 | ... | ... | 0.24 | 0 | 0.24 | 2425 | 5.37 | 0 | 5.37 | ... | ... | -0.793872 |
| 0.122923 | ... | ... | 0.22 | 0 | 0.22 | 2450 | 5.60 | 0 | 5.60 | ... | ... | -0.799511 |
| 0.113512 | ... | ... | 0.20 | 0 | 0.20 | 2475 | 5.83 | 0 | 5.83 | ... | ... | -0.804945 |
| 0.104095 | ... | ... | 0.18 | 0 | 0.18 | 2500 | 6.06 | 0 | 6.06 | ... | ... | -0.810196 |
| 0.094623 | ... | ... | 0.16 | 0 | 0.16 | 2525 | 6.29 | 0 | 6.29 | ... | ... | -0.81528 |
| 0.088999 | ... | ... | 0.15 | 0 | 0.15 | 2550 | 6.53 | 0 | 6.53 | ... | ... | -0.817444 |
| 0.079441 | ... | ... | 0.13 | 0 | 0.13 | 2575 | 6.77 | 0 | 6.77 | ... | ... | -0.819483 |
| 0.073909 | ... | ... | 0.12 | 0 | 0.12 | 2600 | 7.01 | 0 | 7.01 | ... | ... | -0.82141 |
| 0.068426 | ... | ... | 0.11 | 0 | 0.11 | 2625 | 7.26 | 0 | 7.26 | ... | ... | -0.820594 |
| 0.062972 | ... | ... | 0.10 | 0 | 0.10 | 2650 | 7.50 | 0 | 7.50 | ... | ... | -0.822346 |
| 0.057526 | ... | ... | 0.09 | 0 | 0.09 | 2675 | 7.75 | 0 | 7.75 | ... | ... | -0.821463 |
| 0.052063 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 8 | 0 | 8 | ... | ... | -0.820583 |
| 0.046559 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 8.25 | 0 | 8.25 | ... | ... | -0.819705 |
| 0.04583 | ... | ... | 0.07 | 0 | 0.07 | 2750 | 8.50 | 0 | 8.50 | ... | ... | -0.818829 |
| 0.040349 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8.75 | 0 | 8.75 | ... | ... | -0.817957 |
| 0.034751 | ... | ... | 0.06 | -0.01 | 0.05 | 2800 | 9 | 0 | 9 | ... | ... | -0.817086 |
| 0.034239 | ... | ... | 0.05 | 0 | 0.05 | 2825 | 9.25 | 0 | 9.25 | ... | ... | -0.816218 |
| 0.03375 | ... | ... | 0.05 | 0 | 0.05 | 2850 | 9.50 | 0 | 9.50 | ... | ... | -0.815353 |
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.