Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953887 | ... | ... | 15.30 | 0 | 15.30 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001019 |
| 0.951942 | ... | ... | 15.05 | 0 | 15.05 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| 0.950104 | ... | ... | 14.80 | 0 | 14.80 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| 0.948355 | ... | ... | 14.55 | 0 | 14.55 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| 0.946681 | ... | ... | 14.30 | 0 | 14.30 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
| 0.945072 | ... | ... | 14.05 | 0 | 14.05 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001361 |
| 0.94352 | ... | ... | 13.80 | 0 | 13.80 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001429 |
| 0.942018 | ... | ... | 13.55 | 0 | 13.55 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001498 |
| 0.94056 | ... | ... | 13.30 | 0 | 13.30 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
| 0.939143 | ... | ... | 13.05 | 0 | 13.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001638 |
| 0.937761 | ... | ... | 12.80 | 0 | 12.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
| 0.936412 | ... | ... | 12.55 | 0 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001784 |
| 0.935094 | ... | ... | 12.30 | 0 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001859 |
| 0.933803 | ... | ... | 12.05 | 0 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
| 0.932537 | ... | ... | 11.80 | 0 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002014 |
| 0.931295 | ... | ... | 11.55 | 0 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002095 |
| 0.930075 | ... | ... | 11.30 | 0 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002178 |
| 0.928875 | ... | ... | 11.05 | 0 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002263 |
| 0.927695 | ... | ... | 10.80 | 0 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002351 |
| 0.926533 | ... | ... | 10.55 | 0 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002442 |
| 0.925388 | ... | ... | 10.30 | 0 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002536 |
| 0.924258 | ... | ... | 10.05 | 0 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002633 |
| 0.923144 | ... | ... | 9.80 | 0 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002735 |
| 0.922045 | ... | ... | 9.55 | 0 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00284 |
| 0.920959 | ... | ... | 9.30 | 0 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002949 |
| 0.919885 | ... | ... | 9.05 | 0 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003063 |
| 0.918825 | ... | ... | 8.80 | 0 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003182 |
| 0.917776 | ... | ... | 8.55 | 0 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003306 |
| 0.916738 | ... | ... | 8.30 | 0 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003436 |
| 0.915711 | ... | ... | 8.05 | 0 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003573 |
| 0.914694 | ... | ... | 7.80 | 0 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003717 |
| 0.913687 | ... | ... | 7.55 | 0 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003868 |
| 0.91269 | ... | ... | 7.30 | 0 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004028 |
| 0.911702 | ... | ... | 7.05 | 0 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004197 |
| 0.910722 | ... | ... | 6.80 | 0 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004377 |
| 0.909751 | ... | ... | 6.55 | 0 | 6.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004567 |
| 0.908788 | ... | ... | 6.30 | 0 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00477 |
| 0.907834 | ... | ... | 6.05 | 0 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004987 |
| 0.906886 | ... | ... | 5.80 | 0 | 5.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005221 |
| 0.905946 | ... | ... | 5.55 | 0 | 5.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005471 |
| 0.905013 | ... | ... | 5.30 | 0 | 5.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005741 |
| 0.904087 | ... | ... | 5.05 | 0 | 5.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006034 |
| 0.903168 | ... | ... | 4.80 | 0 | 4.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006352 |
| 0.902255 | ... | ... | 4.55 | 0 | 4.55 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.0067 |
| 0.901348 | ... | ... | 4.30 | 0 | 4.30 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007082 |
| 0.900448 | ... | ... | 4.05 | 0 | 4.05 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007503 |
| 0.899554 | ... | ... | 3.80 | 0 | 3.80 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007973 |
| 0.898665 | ... | ... | 3.55 | 0 | 3.55 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.014508 |
| 0.897781 | ... | ... | 3.30 | 0 | 3.30 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.015492 |
| 0.896903 | ... | ... | 3.05 | 0 | 3.05 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.016609 |
| 0.896031 | ... | ... | 2.80 | 0 | 2.80 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.029709 |
| 0.888992 | ... | ... | 2.56 | 0 | 2.56 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.05166 |
| 0.863968 | ... | ... | 2.35 | 0 | 2.35 | 1500 | 0.09 | 0 | 0.09 | ... | ... | -0.092711 |
| 0.818192 | ... | ... | 2.19 | 0 | 2.19 | 1525 | 0.18 | 0.01 | 0.17 | ... | ... | -0.145748 |
| 0.767667 | ... | ... | 2.06 | 0.01 | 2.07 | 1550 | 0.30 | 0 | 0.30 | ... | ... | -0.197909 |
| 0.723668 | ... | ... | 1.96 | 0 | 1.96 | 1575 | 0.44 | 0 | 0.44 | ... | ... | -0.244986 |
| 0.686659 | ... | ... | 1.86 | -0.02 | 1.84 | 1600 | 0.57 | -0.02 | 0.59 | ... | ... | -0.283669 |
| 0.652437 | ... | ... | 1.76 | -0.04 | 1.72 | 1625 | 0.69 | -0.04 | 0.73 | ... | ... | -0.31792 |
| 0.62055 | ... | ... | 1.64 | -0.05 | 1.59 | 1650 | 0.81 | -0.05 | 0.86 | ... | ... | -0.350548 |
| 0.589463 | ... | ... | 1.51 | -0.06 | 1.45 | 1675 | 0.91 | -0.06 | 0.97 | ... | ... | -0.381628 |
| 0.557908 | ... | ... | 1.36 | -0.06 | 1.30 | 1700 | 1.01 | -0.06 | 1.07 | ... | ... | -0.41337 |
| 0.524847 | ... | ... | 1.20 | -0.05 | 1.15 | 1725 | 1.10 | -0.05 | 1.15 | ... | ... | -0.446458 |
| 0.490249 | ... | ... | 1.04 | -0.03 | 1.01 | 1750 | 1.20 | -0.04 | 1.24 | ... | ... | -0.481252 |
| 0.453542 | ... | ... | 0.89 | -0.02 | 0.87 | 1775 | 1.31 | -0.02 | 1.33 | ... | ... | -0.517473 |
| 0.416441 | ... | ... | 0.75 | 0 | 0.75 | 1800 | 1.43 | 0 | 1.43 | ... | ... | -0.554817 |
| 0.378766 | ... | ... | 0.63 | 0.01 | 0.64 | 1825 | 1.57 | 0.01 | 1.56 | ... | ... | -0.591311 |
| 0.344997 | ... | ... | 0.53 | 0.03 | 0.56 | 1850 | 1.73 | 0.02 | 1.71 | ... | ... | -0.625381 |
| 0.310726 | ... | ... | 0.45 | 0.03 | 0.48 | 1875 | 1.90 | 0.03 | 1.87 | ... | ... | -0.657781 |
| 0.2809 | ... | ... | 0.39 | 0.03 | 0.42 | 1900 | 2.09 | 0.03 | 2.06 | ... | ... | -0.685315 |
| 0.254038 | ... | ... | 0.34 | 0.03 | 0.37 | 1925 | 2.28 | 0.03 | 2.25 | ... | ... | -0.712442 |
| 0.230667 | ... | ... | 0.30 | 0.03 | 0.33 | 1950 | 2.49 | 0.03 | 2.46 | ... | ... | -0.733139 |
| 0.21125 | ... | ... | 0.27 | 0.03 | 0.30 | 1975 | 2.70 | 0.03 | 2.67 | ... | ... | -0.753055 |
| 0.192471 | ... | ... | 0.25 | 0.02 | 0.27 | 2000 | 2.92 | 0.02 | 2.90 | ... | ... | -0.768912 |
| 0.178003 | ... | ... | 0.23 | 0.02 | 0.25 | 2025 | 3.14 | 0.02 | 3.12 | ... | ... | -0.784065 |
| 0.164145 | ... | ... | 0.21 | 0.02 | 0.23 | 2050 | 3.37 | 0.02 | 3.35 | ... | ... | -0.794958 |
| 0.150766 | ... | ... | 0.20 | 0.01 | 0.21 | 2075 | 3.60 | 0.01 | 3.59 | ... | ... | -0.805224 |
| 0.137748 | ... | ... | 0.18 | 0.01 | 0.19 | 2100 | 3.83 | 0.01 | 3.82 | ... | ... | -0.81496 |
| 0.129367 | ... | ... | 0.17 | 0.01 | 0.18 | 2125 | 4.06 | 0 | 4.06 | ... | ... | -0.824245 |
| 0.116943 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4.29 | 0 | 4.29 | ... | ... | -0.833149 |
| 0.109235 | ... | ... | 0.14 | 0.01 | 0.15 | 2175 | 4.53 | 0 | 4.53 | ... | ... | -0.837822 |
| 0.09709 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.76 | 0 | 4.76 | ... | ... | -0.84606 |
| 0.08483 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.99 | -0.01 | 5 | ... | ... | -0.854065 |
| 0.077629 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 5.23 | 0 | 5.23 | ... | ... | -0.857855 |
| 0.065098 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 5.47 | 0 | 5.47 | ... | ... | -0.861433 |
| 0.057935 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 5.71 | 0 | 5.71 | ... | ... | -0.864821 |
| 0.050777 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.95 | 0 | 5.95 | ... | ... | -0.868039 |
| 0.043563 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.20 | 0 | 6.20 | ... | ... | -0.867296 |
| 0.036214 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.45 | 0 | 6.45 | ... | ... | -0.866555 |
| 0.035442 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.70 | 0 | 6.70 | ... | ... | -0.865817 |
| 0.028016 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.95 | 0 | 6.95 | ... | ... | -0.865081 |
| 0.027452 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.20 | 0 | 7.20 | ... | ... | -0.864348 |
| 0.019754 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.45 | 0 | 7.45 | ... | ... | -0.863617 |
| 0.019374 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.70 | 0 | 7.70 | ... | ... | -0.862889 |
| 0.019015 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.95 | 0 | 7.95 | ... | ... | -0.862162 |
| 0.018675 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.20 | 0 | 8.20 | ... | ... | -0.861438 |
| 0.018352 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.45 | 0 | 8.45 | ... | ... | -0.860717 |
| 0.01044 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.70 | 0 | 8.70 | ... | ... | -0.859997 |
| 0.010264 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.95 | 0 | 8.95 | ... | ... | -0.859279 |
| 0.010097 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.20 | 0 | 9.20 | ... | ... | -0.858564 |
| 0.009937 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.45 | 0 | 9.45 | ... | ... | -0.857851 |
| 0.009785 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.70 | 0 | 9.70 | ... | ... | -0.85714 |
| 0.009639 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.95 | 0 | 9.95 | ... | ... | -0.856431 |
| 0.009499 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.20 | 0 | 10.20 | ... | ... | -0.855724 |
| 0.005321 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.45 | 0 | 10.45 | ... | ... | -0.855019 |
| 0.005246 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.70 | 0 | 10.70 | ... | ... | -0.854315 |
| 0.005174 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.95 | 0 | 10.95 | ... | ... | -0.853614 |
| 0.005105 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.20 | 0 | 11.20 | ... | ... | -0.852915 |
| 0.005038 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.45 | 0 | 11.45 | ... | ... | -0.852218 |
| 0.004974 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.70 | 0 | 11.70 | ... | ... | -0.851522 |
| 0.004913 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.95 | 0 | 11.95 | ... | ... | -0.850828 |
| 0.004854 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.20 | 0 | 12.20 | ... | ... | -0.850136 |
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.