Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.941603 | ... | ... | 17.46 | 0 | 17.46 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
| 0.939136 | ... | ... | 17.21 | 0 | 17.21 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| 0.936815 | ... | ... | 16.96 | 0 | 16.96 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
| 0.934614 | ... | ... | 16.71 | 0 | 16.71 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| 0.932513 | ... | ... | 16.46 | 0 | 16.46 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| 0.930499 | ... | ... | 16.21 | 0 | 16.21 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
| 0.92856 | ... | ... | 15.96 | 0 | 15.96 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| 0.926686 | ... | ... | 15.71 | 0 | 15.71 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
| 0.92487 | ... | ... | 15.46 | 0 | 15.46 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
| 0.923106 | ... | ... | 15.21 | 0 | 15.21 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| 0.921389 | ... | ... | 14.96 | 0 | 14.96 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
| 0.919715 | ... | ... | 14.71 | 0 | 14.71 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
| 0.918079 | ... | ... | 14.46 | 0 | 14.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
| 0.916479 | ... | ... | 14.21 | 0 | 14.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001595 |
| 0.914912 | ... | ... | 13.96 | 0 | 13.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001655 |
| 0.913375 | ... | ... | 13.71 | 0 | 13.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001716 |
| 0.911866 | ... | ... | 13.46 | 0 | 13.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
| 0.910383 | ... | ... | 13.21 | 0 | 13.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001842 |
| 0.908925 | ... | ... | 12.96 | 0 | 12.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001908 |
| 0.90749 | ... | ... | 12.71 | 0 | 12.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| 0.906077 | ... | ... | 12.46 | 0 | 12.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002043 |
| 0.904684 | ... | ... | 12.21 | 0 | 12.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002114 |
| 0.90331 | ... | ... | 11.96 | 0 | 11.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002187 |
| 0.901954 | ... | ... | 11.71 | 0 | 11.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| 0.900616 | ... | ... | 11.46 | 0 | 11.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
| 0.899294 | ... | ... | 11.21 | 0 | 11.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002418 |
| 0.897988 | ... | ... | 10.96 | 0 | 10.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002501 |
| 0.896697 | ... | ... | 10.71 | 0 | 10.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002586 |
| 0.89542 | ... | ... | 10.46 | 0 | 10.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002674 |
| 0.894156 | ... | ... | 10.21 | 0 | 10.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002766 |
| 0.892906 | ... | ... | 9.96 | 0 | 9.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
| 0.891668 | ... | ... | 9.71 | 0 | 9.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00296 |
| 0.890442 | ... | ... | 9.46 | 0 | 9.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003064 |
| 0.889227 | ... | ... | 9.21 | 0 | 9.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003171 |
| 0.888024 | ... | ... | 8.96 | 0 | 8.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003284 |
| 0.886831 | ... | ... | 8.71 | 0 | 8.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003402 |
| 0.885649 | ... | ... | 8.46 | 0 | 8.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003525 |
| 0.884476 | ... | ... | 8.21 | 0 | 8.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
| 0.883313 | ... | ... | 7.96 | 0 | 7.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006576 |
| 0.882159 | ... | ... | 7.71 | 0 | 7.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006821 |
| 0.881015 | ... | ... | 7.46 | 0 | 7.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00708 |
| 0.879878 | ... | ... | 7.21 | 0 | 7.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007354 |
| 0.878751 | ... | ... | 6.96 | 0 | 6.96 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.012998 |
| 0.877631 | ... | ... | 6.71 | 0 | 6.71 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.013511 |
| 0.876519 | ... | ... | 6.46 | 0 | 6.46 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.018966 |
| 0.875415 | ... | ... | 6.21 | 0 | 6.21 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.024277 |
| 0.874318 | ... | ... | 5.96 | 0 | 5.96 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.029568 |
| 0.873228 | ... | ... | 5.71 | 0 | 5.71 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.03492 |
| 0.872146 | ... | ... | 5.46 | 0 | 5.46 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.044136 |
| 0.868934 | ... | ... | 5.22 | 0 | 5.22 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.053187 |
| 0.863361 | ... | ... | 4.99 | 0 | 4.99 | 1450 | 0.12 | 0 | 0.12 | ... | ... | -0.062231 |
| 0.857461 | ... | ... | 4.76 | 0 | 4.76 | 1475 | 0.14 | 0 | 0.14 | ... | ... | -0.07138 |
| 0.851196 | ... | ... | 4.53 | 0 | 4.53 | 1500 | 0.17 | 0 | 0.17 | ... | ... | -0.083622 |
| 0.842385 | ... | ... | 4.31 | 0 | 4.31 | 1525 | 0.20 | 0 | 0.20 | ... | ... | -0.095859 |
| 0.831091 | ... | ... | 4.10 | 0 | 4.10 | 1550 | 0.24 | 0 | 0.24 | ... | ... | -0.11071 |
| 0.819422 | ... | ... | 3.89 | 0 | 3.89 | 1575 | 0.28 | 0 | 0.28 | ... | ... | -0.125503 |
| 0.805454 | ... | ... | 3.69 | 0 | 3.69 | 1600 | 0.32 | 0 | 0.32 | ... | ... | -0.140408 |
| 0.789432 | ... | ... | 3.49 | 0.01 | 3.50 | 1625 | 0.37 | 0 | 0.37 | ... | ... | -0.157508 |
| 0.773184 | ... | ... | 3.31 | 0 | 3.31 | 1650 | 0.43 | 0 | 0.43 | ... | ... | -0.176438 |
| 0.756582 | ... | ... | 3.12 | 0 | 3.12 | 1675 | 0.49 | 0 | 0.49 | ... | ... | -0.195312 |
| 0.73693 | ... | ... | 2.95 | 0 | 2.95 | 1700 | 0.56 | 0 | 0.56 | ... | ... | -0.215689 |
| 0.718316 | ... | ... | 2.77 | 0 | 2.77 | 1725 | 0.63 | 0 | 0.63 | ... | ... | -0.236061 |
| 0.697219 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.71 | 0 | 0.71 | ... | ... | -0.257643 |
| 0.676013 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.80 | 0 | 0.80 | ... | ... | -0.280122 |
| 0.65386 | ... | ... | 2.30 | 0 | 2.30 | 1800 | 0.89 | 0 | 0.89 | ... | ... | -0.302534 |
| 0.631048 | ... | ... | 2.16 | 0 | 2.16 | 1825 | 0.99 | 0 | 0.99 | ... | ... | -0.325585 |
| 0.608195 | ... | ... | 2.02 | 0 | 2.02 | 1850 | 1.09 | 0 | 1.09 | ... | ... | -0.348646 |
| 0.584933 | ... | ... | 1.89 | 0 | 1.89 | 1875 | 1.20 | 0 | 1.20 | ... | ... | -0.372096 |
| 0.561565 | ... | ... | 1.76 | 0 | 1.76 | 1900 | 1.32 | 0 | 1.32 | ... | ... | -0.395652 |
| 0.538037 | ... | ... | 1.64 | 0 | 1.64 | 1925 | 1.44 | 0 | 1.44 | ... | ... | -0.419166 |
| 0.514628 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.57 | 0 | 1.57 | ... | ... | -0.44254 |
| 0.491183 | ... | ... | 1.42 | 0 | 1.42 | 1975 | 1.70 | 0 | 1.70 | ... | ... | -0.465929 |
| 0.46811 | ... | ... | 1.32 | 0 | 1.32 | 2000 | 1.84 | 0 | 1.84 | ... | ... | -0.488926 |
| 0.444959 | ... | ... | 1.23 | -0.01 | 1.22 | 2025 | 1.99 | 0 | 1.99 | ... | ... | -0.511252 |
| 0.423323 | ... | ... | 1.14 | 0 | 1.14 | 2050 | 2.14 | 0 | 2.14 | ... | ... | -0.533503 |
| 0.400856 | ... | ... | 1.05 | 0 | 1.05 | 2075 | 2.30 | 0 | 2.30 | ... | ... | -0.55482 |
| 0.379304 | ... | ... | 0.97 | 0 | 0.97 | 2100 | 2.46 | 0 | 2.46 | ... | ... | -0.576076 |
| 0.358953 | ... | ... | 0.90 | 0 | 0.90 | 2125 | 2.63 | 0 | 2.63 | ... | ... | -0.596125 |
| 0.338647 | ... | ... | 0.83 | 0 | 0.83 | 2150 | 2.80 | 0 | 2.80 | ... | ... | -0.616105 |
| 0.318255 | ... | ... | 0.76 | 0 | 0.76 | 2175 | 2.98 | 0 | 2.98 | ... | ... | -0.634593 |
| 0.299378 | ... | ... | 0.70 | 0 | 0.70 | 2200 | 3.16 | 0 | 3.16 | ... | ... | -0.652983 |
| 0.282308 | ... | ... | 0.65 | 0 | 0.65 | 2225 | 3.35 | 0 | 3.35 | ... | ... | -0.669593 |
| 0.263369 | ... | ... | 0.59 | 0 | 0.59 | 2250 | 3.54 | 0 | 3.54 | ... | ... | -0.68606 |
| 0.246295 | ... | ... | 0.54 | 0 | 0.54 | 2275 | 3.74 | 0 | 3.74 | ... | ... | -0.700466 |
| 0.231396 | ... | ... | 0.50 | 0 | 0.50 | 2300 | 3.94 | 0 | 3.94 | ... | ... | -0.714672 |
| 0.216583 | ... | ... | 0.46 | 0 | 0.46 | 2325 | 4.14 | 0 | 4.14 | ... | ... | -0.728744 |
| 0.20178 | ... | ... | 0.42 | 0 | 0.42 | 2350 | 4.35 | 0 | 4.35 | ... | ... | -0.74046 |
| 0.186905 | ... | ... | 0.38 | 0 | 0.38 | 2375 | 4.56 | 0 | 4.56 | ... | ... | -0.751974 |
| 0.17465 | ... | ... | 0.35 | 0 | 0.35 | 2400 | 4.77 | 0 | 4.77 | ... | ... | -0.763334 |
| 0.162438 | ... | ... | 0.32 | 0 | 0.32 | 2425 | 4.99 | 0 | 4.99 | ... | ... | -0.772074 |
| 0.150208 | ... | ... | 0.29 | 0 | 0.29 | 2450 | 5.21 | 0 | 5.21 | ... | ... | -0.7806 |
| 0.137894 | ... | ... | 0.27 | -0.01 | 0.26 | 2475 | 5.43 | 0 | 5.43 | ... | ... | -0.788944 |
| 0.128718 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.66 | 0.01 | 5.65 | ... | ... | -0.7945 |
| 0.119599 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.88 | 0 | 5.88 | ... | ... | -0.8025 |
| 0.1105 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 6.11 | 0 | 6.11 | ... | ... | -0.807686 |
| 0.101379 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.35 | 0 | 6.35 | ... | ... | -0.810029 |
| 0.092191 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.58 | 0 | 6.58 | ... | ... | -0.814883 |
| 0.086761 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.82 | 0 | 6.82 | ... | ... | -0.816937 |
| 0.081412 | ... | ... | 0.14 | 0 | 0.14 | 2650 | 7.06 | 0 | 7.06 | ... | ... | -0.818877 |
| 0.072107 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.30 | 0 | 7.30 | ... | ... | -0.820713 |
| 0.066786 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.55 | 0 | 7.55 | ... | ... | -0.819912 |
| 0.061487 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.79 | 0 | 7.79 | ... | ... | -0.821589 |
| 0.056189 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 8.04 | 0 | 8.04 | ... | ... | -0.820726 |
| 0.05087 | ... | ... | 0.09 | -0.01 | 0.08 | 2775 | 8.29 | 0 | 8.29 | ... | ... | -0.819865 |
| 0.050084 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 8.54 | 0 | 8.54 | ... | ... | -0.819007 |
| 0.044814 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 8.79 | 0 | 8.79 | ... | ... | -0.818152 |
| 0.039464 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 9.04 | 0 | 9.04 | ... | ... | -0.817298 |
| 0.038892 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 9.29 | 0 | 9.29 | ... | ... | -0.816448 |
| 0.033508 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.54 | 0 | 9.54 | ... | ... | -0.815599 |
| 0.033043 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 9.79 | 0 | 9.79 | ... | ... | -0.814753 |
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.