Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.931711 | ... | ... | 15.60 | 0 | 15.60 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
| 0.930447 | ... | ... | 15.35 | 0 | 15.35 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001485 |
| 0.929207 | ... | ... | 15.10 | 0 | 15.10 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
| 0.92799 | ... | ... | 14.85 | 0 | 14.85 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
| 0.926794 | ... | ... | 14.60 | 0 | 14.60 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001645 |
| 0.925619 | ... | ... | 14.35 | 0 | 14.35 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001701 |
| 0.924462 | ... | ... | 14.10 | 0 | 14.10 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001758 |
| 0.923323 | ... | ... | 13.85 | 0 | 13.85 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001815 |
| 0.9222 | ... | ... | 13.60 | 0 | 13.60 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001875 |
| 0.921093 | ... | ... | 13.35 | 0 | 13.35 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
| 0.920001 | ... | ... | 13.10 | 0 | 13.10 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001998 |
| 0.918923 | ... | ... | 12.85 | 0 | 12.85 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002062 |
| 0.917858 | ... | ... | 12.60 | 0 | 12.60 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
| 0.916807 | ... | ... | 12.35 | 0 | 12.35 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002196 |
| 0.915767 | ... | ... | 12.10 | 0 | 12.10 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002265 |
| 0.914739 | ... | ... | 11.85 | 0 | 11.85 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002337 |
| 0.913721 | ... | ... | 11.60 | 0 | 11.60 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002412 |
| 0.912715 | ... | ... | 11.35 | 0 | 11.35 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002488 |
| 0.911719 | ... | ... | 11.10 | 0 | 11.10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002568 |
| 0.910732 | ... | ... | 10.85 | 0 | 10.85 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
| 0.909755 | ... | ... | 10.60 | 0 | 10.60 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002735 |
| 0.908786 | ... | ... | 10.35 | 0 | 10.35 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002824 |
| 0.907827 | ... | ... | 10.10 | 0 | 10.10 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002916 |
| 0.906876 | ... | ... | 9.85 | 0 | 9.85 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
| 0.905933 | ... | ... | 9.60 | 0 | 9.60 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003111 |
| 0.904997 | ... | ... | 9.35 | 0 | 9.35 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003216 |
| 0.904069 | ... | ... | 9.10 | 0 | 9.10 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003324 |
| 0.903149 | ... | ... | 8.85 | 0 | 8.85 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003438 |
| 0.902235 | ... | ... | 8.60 | 0 | 8.60 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003557 |
| 0.901329 | ... | ... | 8.35 | 0 | 8.35 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003682 |
| 0.900429 | ... | ... | 8.10 | 0 | 8.10 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003814 |
| 0.899535 | ... | ... | 7.85 | 0 | 7.85 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003952 |
| 0.898647 | ... | ... | 7.60 | 0 | 7.60 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004098 |
| 0.897766 | ... | ... | 7.35 | 0 | 7.35 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004253 |
| 0.89689 | ... | ... | 7.10 | 0 | 7.10 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004416 |
| 0.89602 | ... | ... | 6.85 | 0 | 6.85 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00459 |
| 0.895156 | ... | ... | 6.60 | 0 | 6.60 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008262 |
| 0.894297 | ... | ... | 6.35 | 0 | 6.35 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.008597 |
| 0.893443 | ... | ... | 6.10 | 0 | 6.10 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008954 |
| 0.892595 | ... | ... | 5.85 | 0 | 5.85 | 1500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009337 |
| 0.891751 | ... | ... | 5.60 | 0 | 5.60 | 1525 | 0.02 | 0 | 0.02 | ... | ... | -0.016512 |
| 0.890912 | ... | ... | 5.35 | 0 | 5.35 | 1550 | 0.03 | 0 | 0.03 | ... | ... | -0.023215 |
| 0.890078 | ... | ... | 5.10 | 0 | 5.10 | 1575 | 0.04 | 0 | 0.04 | ... | ... | -0.029779 |
| 0.889249 | ... | ... | 4.85 | 0 | 4.85 | 1600 | 0.05 | 0 | 0.05 | ... | ... | -0.036368 |
| 0.885451 | ... | ... | 4.61 | 0 | 4.61 | 1625 | 0.06 | 0 | 0.06 | ... | ... | -0.043091 |
| 0.881359 | ... | ... | 4.37 | 0 | 4.37 | 1650 | 0.07 | 0 | 0.07 | ... | ... | -0.05003 |
| 0.876934 | ... | ... | 4.13 | 0 | 4.13 | 1675 | 0.09 | 0 | 0.09 | ... | ... | -0.061741 |
| 0.868988 | ... | ... | 3.90 | 0 | 3.90 | 1700 | 0.11 | 0 | 0.11 | ... | ... | -0.073479 |
| 0.860513 | ... | ... | 3.67 | 0 | 3.67 | 1725 | 0.13 | 0 | 0.13 | ... | ... | -0.085439 |
| 0.848412 | ... | ... | 3.45 | 0 | 3.45 | 1750 | 0.16 | 0 | 0.16 | ... | ... | -0.101425 |
| 0.835709 | ... | ... | 3.23 | 0 | 3.23 | 1775 | 0.19 | 0 | 0.19 | ... | ... | -0.117553 |
| 0.822273 | ... | ... | 3.01 | 0 | 3.01 | 1800 | 0.22 | 0 | 0.22 | ... | ... | -0.134066 |
| 0.807955 | ... | ... | 2.80 | -0.01 | 2.79 | 1825 | 0.25 | 0 | 0.25 | ... | ... | -0.151185 |
| 0.785047 | ... | ... | 2.60 | 0 | 2.60 | 1850 | 0.30 | 0 | 0.30 | ... | ... | -0.174504 |
| 0.761918 | ... | ... | 2.41 | 0 | 2.41 | 1875 | 0.36 | 0 | 0.36 | ... | ... | -0.200315 |
| 0.736337 | ... | ... | 2.23 | 0 | 2.23 | 1900 | 0.43 | 0 | 0.43 | ... | ... | -0.228098 |
| 0.708749 | ... | ... | 2.06 | 0 | 2.06 | 1925 | 0.50 | 0 | 0.50 | 0.50 | 0.50 | -0.255764 |
| 0.679593 | ... | ... | 1.90 | 0 | 1.90 | 1950 | 0.58 | 0 | 0.58 | ... | ... | -0.285105 |
| 0.649291 | ... | ... | 1.75 | 0 | 1.75 | 1975 | 0.67 | -0.01 | 0.68 | ... | ... | -0.315691 |
| 0.618948 | ... | ... | 1.60 | 0 | 1.60 | 2000 | 0.77 | -0.01 | 0.78 | ... | ... | -0.347109 |
| 0.587269 | ... | ... | 1.47 | 0 | 1.47 | 2025 | 0.88 | 0 | 0.88 | ... | ... | -0.378962 |
| 0.555763 | ... | ... | 1.34 | 0 | 1.34 | 2050 | 1 | 0 | 1 | ... | ... | -0.410867 |
| 0.524114 | ... | ... | 1.22 | 0 | 1.22 | 2075 | 1.12 | 0 | 1.12 | ... | ... | -0.442583 |
| 0.492702 | ... | ... | 1.11 | 0 | 1.11 | 2100 | 1.26 | 0 | 1.26 | ... | ... | -0.473751 |
| 0.461908 | ... | ... | 1.01 | 0 | 1.01 | 2125 | 1.40 | 0 | 1.40 | ... | ... | -0.504525 |
| 0.431188 | ... | ... | 0.91 | 0 | 0.91 | 2150 | 1.55 | 0 | 1.55 | ... | ... | -0.534396 |
| 0.401337 | ... | ... | 0.83 | -0.01 | 0.82 | 2175 | 1.70 | 0 | 1.70 | ... | ... | -0.564143 |
| 0.372755 | ... | ... | 0.75 | -0.01 | 0.74 | 2200 | 1.87 | 0 | 1.87 | ... | ... | -0.591316 |
| 0.34584 | ... | ... | 0.67 | 0 | 0.67 | 2225 | 2.04 | 0 | 2.04 | ... | ... | -0.61808 |
| 0.319093 | ... | ... | 0.60 | 0 | 0.60 | 2250 | 2.21 | -0.01 | 2.22 | ... | ... | -0.644737 |
| 0.294355 | ... | ... | 0.54 | 0 | 0.54 | 2275 | 2.40 | 0 | 2.40 | ... | ... | -0.667424 |
| 0.272036 | ... | ... | 0.49 | 0 | 0.49 | 2300 | 2.59 | 0 | 2.59 | ... | ... | -0.68966 |
| 0.249994 | ... | ... | 0.44 | 0 | 0.44 | 2325 | 2.78 | 0 | 2.78 | ... | ... | -0.711661 |
| 0.228011 | ... | ... | 0.39 | 0 | 0.39 | 2350 | 2.98 | 0 | 2.98 | ... | ... | -0.730987 |
| 0.208859 | ... | ... | 0.35 | 0 | 0.35 | 2375 | 3.19 | 0 | 3.19 | ... | ... | -0.747281 |
| 0.189798 | ... | ... | 0.31 | 0 | 0.31 | 2400 | 3.40 | 0 | 3.40 | ... | ... | -0.763149 |
| 0.174045 | ... | ... | 0.28 | 0 | 0.28 | 2425 | 3.61 | 0 | 3.61 | ... | ... | -0.778712 |
| 0.158469 | ... | ... | 0.25 | 0 | 0.25 | 2450 | 3.83 | 0 | 3.83 | ... | ... | -0.790899 |
| 0.142939 | ... | ... | 0.22 | 0 | 0.22 | 2475 | 4.05 | 0 | 4.05 | ... | ... | -0.802727 |
| 0.131267 | ... | ... | 0.20 | 0 | 0.20 | 2500 | 4.27 | 0 | 4.27 | ... | ... | -0.814269 |
| 0.119781 | ... | ... | 0.18 | 0 | 0.18 | 2525 | 4.50 | 0 | 4.50 | ... | ... | -0.822153 |
| 0.1084 | ... | ... | 0.16 | 0 | 0.16 | 2550 | 4.73 | 0 | 4.73 | ... | ... | -0.829717 |
| 0.09704 | ... | ... | 0.14 | 0 | 0.14 | 2575 | 4.96 | 0 | 4.96 | ... | ... | -0.837003 |
| 0.090188 | ... | ... | 0.13 | 0 | 0.13 | 2600 | 5.20 | 0 | 5.20 | ... | ... | -0.840559 |
| 0.078848 | ... | ... | 0.11 | 0 | 0.11 | 2625 | 5.43 | 0 | 5.43 | ... | ... | -0.847347 |
| 0.072219 | ... | ... | 0.10 | 0 | 0.10 | 2650 | 5.67 | 0 | 5.67 | ... | ... | -0.850451 |
| 0.065687 | ... | ... | 0.09 | 0 | 0.09 | 2675 | 5.91 | 0 | 5.91 | ... | ... | -0.853379 |
| 0.059216 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 6.16 | 0 | 6.16 | ... | ... | -0.852799 |
| 0.052768 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 6.40 | 0 | 6.40 | ... | ... | -0.855456 |
| 0.046298 | ... | ... | 0.06 | 0 | 0.06 | 2750 | 6.65 | 0 | 6.65 | ... | ... | -0.854764 |
| 0.039756 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 6.90 | 0 | 6.90 | ... | ... | -0.854075 |
| 0.038956 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 7.15 | 0 | 7.15 | ... | ... | -0.853387 |
| 0.032418 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 7.40 | 0 | 7.40 | ... | ... | -0.852702 |
| 0.025636 | ... | ... | 0.04 | -0.01 | 0.03 | 2850 | 7.65 | 0 | 7.65 | ... | ... | -0.852018 |
| 0.025154 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 7.90 | 0 | 7.90 | ... | ... | -0.851336 |
| 0.024696 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 8.15 | 0 | 8.15 | ... | ... | -0.850656 |
| 0.017774 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.40 | 0 | 8.40 | ... | ... | -0.849978 |
| 0.017463 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 8.65 | 0 | 8.65 | ... | ... | -0.849302 |
| 0.017167 | ... | ... | 0.02 | 0 | 0.02 | 2975 | 8.90 | 0 | 8.90 | ... | ... | -0.848628 |
| 0.009763 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.15 | 0 | 9.15 | ... | ... | -0.847955 |
| 0.009601 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.40 | 0 | 9.40 | ... | ... | -0.847284 |
| 0.009447 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.65 | 0 | 9.65 | ... | ... | -0.846615 |
| 0.0093 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.90 | 0 | 9.90 | ... | ... | -0.845948 |
| 0.009158 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.15 | 0 | 10.15 | ... | ... | -0.845282 |
| 0.009023 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.40 | 0 | 10.40 | ... | ... | -0.844618 |
| 0.008894 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.65 | 0 | 10.65 | ... | ... | -0.843955 |
| 0.00877 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.90 | 0 | 10.90 | ... | ... | -0.843295 |
| 0.004911 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.15 | 0 | 11.15 | ... | ... | -0.842636 |
| 0.004844 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.40 | 0 | 11.40 | ... | ... | -0.841978 |
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.