Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945848 | ... | ... | 17.69 | 0 | 17.69 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| 0.943575 | ... | ... | 17.44 | 0 | 17.44 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| 0.941435 | ... | ... | 17.19 | 0 | 17.19 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| 0.939405 | ... | ... | 16.94 | 0 | 16.94 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| 0.937467 | ... | ... | 16.69 | 0 | 16.69 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| 0.935609 | ... | ... | 16.44 | 0 | 16.44 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| 0.933818 | ... | ... | 16.19 | 0 | 16.19 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.932089 | ... | ... | 15.94 | 0 | 15.94 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001234 |
| 0.930412 | ... | ... | 15.69 | 0 | 15.69 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001288 |
| 0.928784 | ... | ... | 15.44 | 0 | 15.44 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
| 0.927198 | ... | ... | 15.19 | 0 | 15.19 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
| 0.925652 | ... | ... | 14.94 | 0 | 14.94 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
| 0.924142 | ... | ... | 14.69 | 0 | 14.69 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00151 |
| 0.922664 | ... | ... | 14.44 | 0 | 14.44 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
| 0.921217 | ... | ... | 14.19 | 0 | 14.19 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001626 |
| 0.919797 | ... | ... | 13.94 | 0 | 13.94 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001685 |
| 0.918404 | ... | ... | 13.69 | 0 | 13.69 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001746 |
| 0.917035 | ... | ... | 13.44 | 0 | 13.44 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001808 |
| 0.915688 | ... | ... | 13.19 | 0 | 13.19 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001871 |
| 0.914363 | ... | ... | 12.94 | 0 | 12.94 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
| 0.913057 | ... | ... | 12.69 | 0 | 12.69 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002003 |
| 0.911771 | ... | ... | 12.44 | 0 | 12.44 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002072 |
| 0.910502 | ... | ... | 12.19 | 0 | 12.19 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002142 |
| 0.909251 | ... | ... | 11.94 | 0 | 11.94 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002215 |
| 0.908015 | ... | ... | 11.69 | 0 | 11.69 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002289 |
| 0.906794 | ... | ... | 11.44 | 0 | 11.44 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002367 |
| 0.905588 | ... | ... | 11.19 | 0 | 11.19 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| 0.904396 | ... | ... | 10.94 | 0 | 10.94 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002529 |
| 0.903216 | ... | ... | 10.69 | 0 | 10.69 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002614 |
| 0.90205 | ... | ... | 10.44 | 0 | 10.44 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002702 |
| 0.900895 | ... | ... | 10.19 | 0 | 10.19 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002794 |
| 0.899752 | ... | ... | 9.94 | 0 | 9.94 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00289 |
| 0.89862 | ... | ... | 9.69 | 0 | 9.69 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002989 |
| 0.897499 | ... | ... | 9.44 | 0 | 9.44 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003092 |
| 0.896387 | ... | ... | 9.19 | 0 | 9.19 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.0032 |
| 0.895286 | ... | ... | 8.94 | 0 | 8.94 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003313 |
| 0.894194 | ... | ... | 8.69 | 0 | 8.69 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003431 |
| 0.893112 | ... | ... | 8.44 | 0 | 8.44 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003555 |
| 0.892038 | ... | ... | 8.19 | 0 | 8.19 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003685 |
| 0.890973 | ... | ... | 7.94 | 0 | 7.94 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003822 |
| 0.889916 | ... | ... | 7.69 | 0 | 7.69 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003966 |
| 0.888867 | ... | ... | 7.44 | 0 | 7.44 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004118 |
| 0.887825 | ... | ... | 7.19 | 0 | 7.19 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004278 |
| 0.886792 | ... | ... | 6.94 | 0 | 6.94 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004449 |
| 0.885765 | ... | ... | 6.69 | 0 | 6.69 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00463 |
| 0.884746 | ... | ... | 6.44 | 0 | 6.44 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.008339 |
| 0.883733 | ... | ... | 6.19 | 0 | 6.19 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00869 |
| 0.882727 | ... | ... | 5.94 | 0 | 5.94 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009065 |
| 0.881728 | ... | ... | 5.69 | 0 | 5.69 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.016031 |
| 0.880735 | ... | ... | 5.44 | 0 | 5.44 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.016746 |
| 0.879748 | ... | ... | 5.19 | 0 | 5.19 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.023562 |
| 0.878767 | ... | ... | 4.94 | 0 | 4.94 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.030252 |
| 0.877792 | ... | ... | 4.69 | 0 | 4.69 | 1500 | 0.05 | 0 | 0.05 | ... | ... | -0.036986 |
| 0.874015 | ... | ... | 4.45 | 0 | 4.45 | 1525 | 0.07 | 0 | 0.07 | ... | ... | -0.048601 |
| 0.869937 | ... | ... | 4.21 | 0 | 4.21 | 1550 | 0.09 | 0 | 0.09 | ... | ... | -0.059976 |
| 0.862603 | ... | ... | 3.98 | 0 | 3.98 | 1575 | 0.11 | 0 | 0.11 | ... | ... | -0.071374 |
| 0.854759 | ... | ... | 3.75 | 0 | 3.75 | 1600 | 0.13 | 0 | 0.13 | ... | ... | -0.082982 |
| 0.843501 | ... | ... | 3.53 | 0 | 3.53 | 1625 | 0.16 | 0 | 0.16 | ... | ... | -0.098493 |
| 0.828966 | ... | ... | 3.32 | 0 | 3.32 | 1650 | 0.20 | 0 | 0.20 | ... | ... | -0.117304 |
| 0.811462 | ... | ... | 3.12 | 0 | 3.12 | 1675 | 0.25 | 0 | 0.25 | ... | ... | -0.138783 |
| 0.791389 | ... | ... | 2.93 | 0 | 2.93 | 1700 | 0.31 | 0 | 0.31 | ... | ... | -0.162344 |
| 0.767279 | ... | ... | 2.76 | 0 | 2.76 | 1725 | 0.38 | 0 | 0.38 | ... | ... | -0.187472 |
| 0.743633 | ... | ... | 2.59 | 0 | 2.59 | 1750 | 0.46 | 0 | 0.46 | ... | ... | -0.213714 |
| 0.718703 | ... | ... | 2.43 | 0 | 2.43 | 1775 | 0.54 | 0 | 0.54 | ... | ... | -0.239233 |
| 0.692873 | ... | ... | 2.28 | 0 | 2.28 | 1800 | 0.63 | 0 | 0.63 | ... | ... | -0.265655 |
| 0.667397 | ... | ... | 2.13 | 0 | 2.13 | 1825 | 0.73 | 0 | 0.73 | ... | ... | -0.292614 |
| 0.641265 | ... | ... | 1.99 | 0 | 1.99 | 1850 | 0.83 | 0 | 0.83 | ... | ... | -0.319066 |
| 0.615291 | ... | ... | 1.85 | 0 | 1.85 | 1875 | 0.94 | 0 | 0.94 | ... | ... | -0.345846 |
| 0.588908 | ... | ... | 1.72 | 0 | 1.72 | 1900 | 1.05 | 0 | 1.05 | ... | ... | -0.372346 |
| 0.562524 | ... | ... | 1.59 | 0 | 1.59 | 1925 | 1.17 | 0 | 1.17 | ... | ... | -0.398944 |
| 0.535982 | ... | ... | 1.47 | 0 | 1.47 | 1950 | 1.29 | 0 | 1.29 | ... | ... | -0.42543 |
| 0.509605 | ... | ... | 1.36 | 0 | 1.36 | 1975 | 1.42 | 0 | 1.42 | ... | ... | -0.451768 |
| 0.48322 | ... | ... | 1.25 | 0 | 1.25 | 2000 | 1.55 | 0 | 1.55 | ... | ... | -0.478126 |
| 0.457261 | ... | ... | 1.14 | 0.01 | 1.15 | 2025 | 1.69 | 0 | 1.69 | ... | ... | -0.504072 |
| 0.431189 | ... | ... | 1.04 | 0.01 | 1.05 | 2050 | 1.83 | 0 | 1.83 | ... | ... | -0.530146 |
| 0.404763 | ... | ... | 0.95 | 0 | 0.95 | 2075 | 1.98 | 0 | 1.98 | ... | ... | -0.555525 |
| 0.379002 | ... | ... | 0.86 | 0 | 0.86 | 2100 | 2.13 | 0 | 2.13 | ... | ... | -0.581117 |
| 0.352793 | ... | ... | 0.77 | 0 | 0.77 | 2125 | 2.29 | 0 | 2.29 | ... | ... | -0.605706 |
| 0.327569 | ... | ... | 0.69 | 0 | 0.69 | 2150 | 2.45 | 0 | 2.45 | ... | ... | -0.630573 |
| 0.301806 | ... | ... | 0.61 | 0 | 0.61 | 2175 | 2.61 | 0 | 2.61 | ... | ... | -0.655952 |
| 0.277386 | ... | ... | 0.54 | 0 | 0.54 | 2200 | 2.78 | -0.01 | 2.79 | ... | ... | -0.680012 |
| 0.252346 | ... | ... | 0.47 | 0 | 0.47 | 2225 | 2.96 | 0 | 2.96 | ... | ... | -0.702337 |
| 0.226371 | ... | ... | 0.41 | -0.01 | 0.40 | 2250 | 3.14 | -0.01 | 3.15 | ... | ... | -0.725016 |
| 0.202097 | ... | ... | 0.35 | -0.01 | 0.34 | 2275 | 3.33 | 0 | 3.33 | ... | ... | -0.745519 |
| 0.180074 | ... | ... | 0.30 | -0.01 | 0.29 | 2300 | 3.52 | -0.01 | 3.53 | ... | ... | -0.766357 |
| 0.164431 | ... | ... | 0.26 | 0 | 0.26 | 2325 | 3.73 | -0.01 | 3.74 | ... | ... | -0.781329 |
| 0.148868 | ... | ... | 0.23 | 0 | 0.23 | 2350 | 3.95 | -0.01 | 3.96 | ... | ... | -0.792871 |
| 0.13325 | ... | ... | 0.21 | -0.01 | 0.20 | 2375 | 4.17 | -0.01 | 4.18 | ... | ... | -0.804084 |
| 0.121581 | ... | ... | 0.18 | 0 | 0.18 | 2400 | 4.40 | 0 | 4.40 | ... | ... | -0.81163 |
| 0.10568 | ... | ... | 0.16 | -0.01 | 0.15 | 2425 | 4.62 | -0.01 | 4.63 | ... | ... | -0.822271 |
| 0.093934 | ... | ... | 0.14 | -0.01 | 0.13 | 2450 | 4.86 | 0 | 4.86 | ... | ... | -0.825741 |
| 0.086894 | ... | ... | 0.12 | 0 | 0.12 | 2475 | 5.09 | -0.01 | 5.10 | ... | ... | -0.832386 |
| 0.075108 | ... | ... | 0.11 | -0.01 | 0.10 | 2500 | 5.33 | 0 | 5.33 | ... | ... | -0.835346 |
| 0.06826 | ... | ... | 0.09 | 0 | 0.09 | 2525 | 5.57 | 0 | 5.57 | ... | ... | -0.838113 |
| 0.061492 | ... | ... | 0.08 | 0 | 0.08 | 2550 | 5.81 | -0.01 | 5.82 | ... | ... | -0.840707 |
| 0.054763 | ... | ... | 0.07 | 0 | 0.07 | 2575 | 6.06 | 0 | 6.06 | ... | ... | -0.839894 |
| 0.048024 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 6.31 | 0 | 6.31 | ... | ... | -0.839083 |
| 0.041221 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 6.56 | 0 | 6.56 | ... | ... | -0.838275 |
| 0.03428 | ... | ... | 0.05 | -0.01 | 0.04 | 2650 | 6.81 | 0 | 6.81 | ... | ... | -0.837469 |
| 0.033574 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 7.06 | 0 | 7.06 | ... | ... | -0.836666 |
| 0.026546 | ... | ... | 0.04 | -0.01 | 0.03 | 2700 | 7.31 | 0 | 7.31 | ... | ... | -0.835865 |
| 0.026027 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 7.56 | 0 | 7.56 | ... | ... | -0.835067 |
| 0.025537 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 7.81 | 0 | 7.81 | ... | ... | -0.834271 |
| 0.01838 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.06 | 0 | 8.06 | ... | ... | -0.833477 |
| 0.018047 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.31 | 0 | 8.31 | ... | ... | -0.832685 |
| 0.017731 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 8.56 | 0 | 8.56 | ... | ... | -0.831895 |
| 0.010088 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 8.81 | 0 | 8.81 | ... | ... | -0.831108 |
| 0.009916 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.06 | 0 | 9.06 | ... | ... | -0.830323 |
| 0.009752 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.31 | 0 | 9.31 | ... | ... | -0.82954 |
| 0.009595 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.56 | 0 | 9.56 | ... | ... | -0.828759 |
| 0.009446 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.81 | 0 | 9.81 | ... | ... | -0.827981 |
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.