Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.927451 | ... | ... | 15.71 | 0 | 15.71 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001421 |
| 0.926108 | ... | ... | 15.46 | 0 | 15.46 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
| 0.924791 | ... | ... | 15.21 | 0 | 15.21 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
| 0.923499 | ... | ... | 14.96 | 0 | 14.96 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001577 |
| 0.922229 | ... | ... | 14.71 | 0 | 14.71 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| 0.920981 | ... | ... | 14.46 | 0 | 14.46 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001685 |
| 0.919753 | ... | ... | 14.21 | 0 | 14.21 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| 0.918543 | ... | ... | 13.96 | 0 | 13.96 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001798 |
| 0.917352 | ... | ... | 13.71 | 0 | 13.71 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
| 0.916177 | ... | ... | 13.46 | 0 | 13.46 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001916 |
| 0.915017 | ... | ... | 13.21 | 0 | 13.21 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001978 |
| 0.913873 | ... | ... | 12.96 | 0 | 12.96 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
| 0.912743 | ... | ... | 12.71 | 0 | 12.71 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002106 |
| 0.911626 | ... | ... | 12.46 | 0 | 12.46 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002173 |
| 0.910523 | ... | ... | 12.21 | 0 | 12.21 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002241 |
| 0.909431 | ... | ... | 11.96 | 0 | 11.96 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002312 |
| 0.908352 | ... | ... | 11.71 | 0 | 11.71 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
| 0.907284 | ... | ... | 11.46 | 0 | 11.46 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002461 |
| 0.906226 | ... | ... | 11.21 | 0 | 11.21 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002539 |
| 0.905179 | ... | ... | 10.96 | 0 | 10.96 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00262 |
| 0.904142 | ... | ... | 10.71 | 0 | 10.71 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002703 |
| 0.903114 | ... | ... | 10.46 | 0 | 10.46 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00279 |
| 0.902096 | ... | ... | 10.21 | 0 | 10.21 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002881 |
| 0.901087 | ... | ... | 9.96 | 0 | 9.96 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002975 |
| 0.900086 | ... | ... | 9.71 | 0 | 9.71 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003072 |
| 0.899093 | ... | ... | 9.46 | 0 | 9.46 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003174 |
| 0.898109 | ... | ... | 9.21 | 0 | 9.21 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003281 |
| 0.897132 | ... | ... | 8.96 | 0 | 8.96 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003392 |
| 0.896162 | ... | ... | 8.71 | 0 | 8.71 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003509 |
| 0.8952 | ... | ... | 8.46 | 0 | 8.46 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003631 |
| 0.894245 | ... | ... | 8.21 | 0 | 8.21 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00376 |
| 0.893297 | ... | ... | 7.96 | 0 | 7.96 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003895 |
| 0.892355 | ... | ... | 7.71 | 0 | 7.71 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004037 |
| 0.89142 | ... | ... | 7.46 | 0 | 7.46 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007262 |
| 0.89049 | ... | ... | 7.21 | 0 | 7.21 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007533 |
| 0.889567 | ... | ... | 6.96 | 0 | 6.96 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.007821 |
| 0.88865 | ... | ... | 6.71 | 0 | 6.71 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008127 |
| 0.887739 | ... | ... | 6.46 | 0 | 6.46 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.014361 |
| 0.886833 | ... | ... | 6.21 | 0 | 6.21 | 1475 | 0.03 | 0 | 0.03 | ... | ... | -0.020156 |
| 0.885933 | ... | ... | 5.96 | 0 | 5.96 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.020973 |
| 0.885037 | ... | ... | 5.71 | 0 | 5.71 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.026856 |
| 0.884147 | ... | ... | 5.46 | 0 | 5.46 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.032729 |
| 0.883262 | ... | ... | 5.21 | 0 | 5.21 | 1575 | 0.07 | 0 | 0.07 | ... | ... | -0.042918 |
| 0.879809 | ... | ... | 4.97 | 0 | 4.97 | 1600 | 0.08 | 0 | 0.08 | ... | ... | -0.048918 |
| 0.873539 | ... | ... | 4.74 | 0 | 4.74 | 1625 | 0.10 | 0 | 0.10 | ... | ... | -0.058993 |
| 0.866912 | ... | ... | 4.51 | 0 | 4.51 | 1650 | 0.13 | 0 | 0.13 | ... | ... | -0.072554 |
| 0.859884 | ... | ... | 4.28 | 0 | 4.28 | 1675 | 0.15 | 0 | 0.15 | ... | ... | -0.082655 |
| 0.849904 | ... | ... | 4.06 | 0 | 4.06 | 1700 | 0.18 | 0 | 0.18 | ... | ... | -0.096119 |
| 0.837102 | ... | ... | 3.85 | 0 | 3.85 | 1725 | 0.22 | 0 | 0.22 | ... | ... | -0.112465 |
| 0.823943 | ... | ... | 3.64 | 0 | 3.64 | 1750 | 0.26 | 0 | 0.26 | ... | ... | -0.128682 |
| 0.81032 | ... | ... | 3.43 | 0 | 3.43 | 1775 | 0.29 | 0 | 0.29 | ... | ... | -0.142625 |
| 0.796125 | ... | ... | 3.22 | 0 | 3.22 | 1800 | 0.33 | 0 | 0.33 | ... | ... | -0.159376 |
| 0.777462 | ... | ... | 3.03 | 0 | 3.03 | 1825 | 0.38 | 0 | 0.38 | ... | ... | -0.178595 |
| 0.758489 | ... | ... | 2.84 | 0 | 2.84 | 1850 | 0.44 | 0 | 0.44 | ... | ... | -0.199901 |
| 0.737509 | ... | ... | 2.66 | 0 | 2.66 | 1875 | 0.50 | 0 | 0.50 | ... | ... | -0.221313 |
| 0.716171 | ... | ... | 2.48 | 0 | 2.48 | 1900 | 0.57 | 0 | 0.57 | ... | ... | -0.244472 |
| 0.693115 | ... | ... | 2.31 | 0 | 2.31 | 1925 | 0.65 | 0 | 0.65 | ... | ... | -0.269012 |
| 0.668671 | ... | ... | 2.15 | 0 | 2.15 | 1950 | 0.73 | 0 | 0.73 | ... | ... | -0.293621 |
| 0.643172 | ... | ... | 2 | 0 | 2 | 1975 | 0.82 | 0 | 0.82 | ... | ... | -0.319327 |
| 0.617486 | ... | ... | 1.85 | 0 | 1.85 | 2000 | 0.91 | -0.01 | 0.92 | ... | ... | -0.345244 |
| 0.591008 | ... | ... | 1.71 | 0 | 1.71 | 2025 | 1.02 | 0 | 1.02 | ... | ... | -0.372339 |
| 0.564066 | ... | ... | 1.58 | 0 | 1.58 | 2050 | 1.13 | 0 | 1.13 | ... | ... | -0.399389 |
| 0.53692 | ... | ... | 1.46 | -0.01 | 1.45 | 2075 | 1.25 | 0 | 1.25 | ... | ... | -0.426609 |
| 0.509835 | ... | ... | 1.34 | 0 | 1.34 | 2100 | 1.38 | 0 | 1.38 | ... | ... | -0.453671 |
| 0.482802 | ... | ... | 1.23 | 0 | 1.23 | 2125 | 1.51 | 0 | 1.51 | ... | ... | -0.480717 |
| 0.456221 | ... | ... | 1.13 | 0 | 1.13 | 2150 | 1.65 | 0 | 1.65 | ... | ... | -0.507345 |
| 0.429565 | ... | ... | 1.03 | 0 | 1.03 | 2175 | 1.80 | 0 | 1.80 | ... | ... | -0.533224 |
| 0.403642 | ... | ... | 0.94 | 0 | 0.94 | 2200 | 1.95 | -0.01 | 1.96 | ... | ... | -0.55907 |
| 0.378794 | ... | ... | 0.86 | 0 | 0.86 | 2225 | 2.12 | 0 | 2.12 | ... | ... | -0.58265 |
| 0.35393 | ... | ... | 0.78 | 0 | 0.78 | 2250 | 2.28 | 0 | 2.28 | ... | ... | -0.607313 |
| 0.330459 | ... | ... | 0.71 | 0 | 0.71 | 2275 | 2.45 | -0.01 | 2.46 | ... | ... | -0.63063 |
| 0.306924 | ... | ... | 0.65 | -0.01 | 0.64 | 2300 | 2.63 | 0 | 2.63 | ... | ... | -0.652255 |
| 0.285135 | ... | ... | 0.59 | -0.01 | 0.58 | 2325 | 2.82 | 0 | 2.82 | ... | ... | -0.671858 |
| 0.265458 | ... | ... | 0.53 | 0 | 0.53 | 2350 | 3 | -0.01 | 3.01 | ... | ... | -0.693271 |
| 0.245904 | ... | ... | 0.48 | 0 | 0.48 | 2375 | 3.20 | 0 | 3.20 | ... | ... | -0.710401 |
| 0.226321 | ... | ... | 0.43 | 0 | 0.43 | 2400 | 3.40 | 0 | 3.40 | ... | ... | -0.727241 |
| 0.209262 | ... | ... | 0.39 | 0 | 0.39 | 2425 | 3.60 | 0 | 3.60 | ... | ... | -0.743903 |
| 0.192245 | ... | ... | 0.35 | 0 | 0.35 | 2450 | 3.81 | 0 | 3.81 | ... | ... | -0.757855 |
| 0.175139 | ... | ... | 0.31 | 0 | 0.31 | 2475 | 4.02 | 0 | 4.02 | ... | ... | -0.771563 |
| 0.161054 | ... | ... | 0.28 | 0 | 0.28 | 2500 | 4.23 | 0 | 4.23 | ... | ... | -0.785105 |
| 0.147001 | ... | ... | 0.25 | 0 | 0.25 | 2525 | 4.45 | 0 | 4.45 | ... | ... | -0.795584 |
| 0.136422 | ... | ... | 0.23 | 0 | 0.23 | 2550 | 4.68 | 0 | 4.68 | ... | ... | -0.80282 |
| 0.129579 | ... | ... | 0.22 | 0 | 0.22 | 2575 | 4.92 | 0 | 4.92 | ... | ... | -0.806781 |
| 0.119392 | ... | ... | 0.20 | 0 | 0.20 | 2600 | 5.14 | 0 | 5.14 | ... | ... | -0.816399 |
| 0.109266 | ... | ... | 0.18 | 0 | 0.18 | 2625 | 5.37 | 0 | 5.37 | ... | ... | -0.822809 |
| 0.099142 | ... | ... | 0.16 | 0 | 0.16 | 2650 | 5.60 | 0 | 5.60 | ... | ... | -0.829005 |
| 0.088956 | ... | ... | 0.14 | 0 | 0.14 | 2675 | 5.84 | 0 | 5.84 | ... | ... | -0.831934 |
| 0.078633 | ... | ... | 0.13 | -0.01 | 0.12 | 2700 | 6.07 | 0 | 6.07 | ... | ... | -0.837737 |
| 0.07262 | ... | ... | 0.11 | 0 | 0.11 | 2725 | 6.31 | 0 | 6.31 | ... | ... | -0.840314 |
| 0.066679 | ... | ... | 0.10 | 0 | 0.10 | 2750 | 6.55 | 0 | 6.55 | ... | ... | -0.842752 |
| 0.060784 | ... | ... | 0.09 | 0 | 0.09 | 2775 | 6.80 | 0 | 6.80 | ... | ... | -0.842111 |
| 0.054907 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 7.04 | 0 | 7.04 | ... | ... | -0.844336 |
| 0.049016 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 7.29 | 0 | 7.29 | ... | ... | -0.843608 |
| 0.043076 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 7.54 | 0 | 7.54 | ... | ... | -0.842883 |
| 0.037041 | ... | ... | 0.05 | 0 | 0.05 | 2875 | 7.79 | 0 | 7.79 | ... | ... | -0.84216 |
| 0.036386 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 8.04 | 0 | 8.04 | ... | ... | -0.841438 |
| 0.030311 | ... | ... | 0.04 | 0 | 0.04 | 2925 | 8.29 | 0 | 8.29 | ... | ... | -0.840719 |
| 0.0298 | ... | ... | 0.04 | 0 | 0.04 | 2950 | 8.54 | 0 | 8.54 | ... | ... | -0.840002 |
| 0.023587 | ... | ... | 0.03 | 0 | 0.03 | 2975 | 8.79 | 0 | 8.79 | ... | ... | -0.839286 |
| 0.023206 | ... | ... | 0.03 | 0 | 0.03 | 3000 | 9.04 | 0 | 9.04 | ... | ... | -0.838573 |
| 0.022842 | ... | ... | 0.03 | 0 | 0.03 | 3025 | 9.29 | 0 | 9.29 | ... | ... | -0.837861 |
| 0.016444 | ... | ... | 0.02 | 0 | 0.02 | 3050 | 9.54 | 0 | 9.54 | ... | ... | -0.837151 |
| 0.016194 | ... | ... | 0.02 | 0 | 0.02 | 3075 | 9.79 | 0 | 9.79 | ... | ... | -0.836443 |
| 0.015955 | ... | ... | 0.02 | 0 | 0.02 | 3100 | 10.04 | 0 | 10.04 | ... | ... | -0.835737 |
| 0.015726 | ... | ... | 0.02 | 0 | 0.02 | 3125 | 10.29 | 0 | 10.29 | ... | ... | -0.835033 |
| 0.008935 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.54 | 0 | 10.54 | ... | ... | -0.83433 |
| 0.008809 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.79 | 0 | 10.79 | ... | ... | -0.833629 |
| 0.008688 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.04 | 0 | 11.04 | ... | ... | -0.83293 |
| 0.008572 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.29 | 0 | 11.29 | ... | ... | -0.832232 |
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.