Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944075 | ... | ... | 17.60 | 0 | 17.60 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| 0.941722 | ... | ... | 17.35 | 0 | 17.35 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| 0.939506 | ... | ... | 17.10 | 0 | 17.10 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| 0.937405 | ... | ... | 16.85 | 0 | 16.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| 0.9354 | ... | ... | 16.60 | 0 | 16.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| 0.933477 | ... | ... | 16.35 | 0 | 16.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| 0.931624 | ... | ... | 16.10 | 0 | 16.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.929835 | ... | ... | 15.85 | 0 | 15.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001242 |
| 0.9281 | ... | ... | 15.60 | 0 | 15.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001297 |
| 0.926415 | ... | ... | 15.35 | 0 | 15.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
| 0.924775 | ... | ... | 15.10 | 0 | 15.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001407 |
| 0.923176 | ... | ... | 14.85 | 0 | 14.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| 0.921613 | ... | ... | 14.60 | 0 | 14.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
| 0.920085 | ... | ... | 14.35 | 0 | 14.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001578 |
| 0.918587 | ... | ... | 14.10 | 0 | 14.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| 0.917119 | ... | ... | 13.85 | 0 | 13.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001697 |
| 0.915678 | ... | ... | 13.60 | 0 | 13.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001759 |
| 0.914261 | ... | ... | 13.35 | 0 | 13.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
| 0.912869 | ... | ... | 13.10 | 0 | 13.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001885 |
| 0.911498 | ... | ... | 12.85 | 0 | 12.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001951 |
| 0.910147 | ... | ... | 12.60 | 0 | 12.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
| 0.908817 | ... | ... | 12.35 | 0 | 12.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002088 |
| 0.907504 | ... | ... | 12.10 | 0 | 12.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002159 |
| 0.906209 | ... | ... | 11.85 | 0 | 11.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002233 |
| 0.904931 | ... | ... | 11.60 | 0 | 11.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
| 0.903668 | ... | ... | 11.35 | 0 | 11.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002387 |
| 0.902421 | ... | ... | 11.10 | 0 | 11.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002467 |
| 0.901187 | ... | ... | 10.85 | 0 | 10.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002551 |
| 0.899967 | ... | ... | 10.60 | 0 | 10.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002637 |
| 0.89876 | ... | ... | 10.35 | 0 | 10.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002727 |
| 0.897566 | ... | ... | 10.10 | 0 | 10.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00282 |
| 0.896383 | ... | ... | 9.85 | 0 | 9.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002917 |
| 0.895212 | ... | ... | 9.60 | 0 | 9.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003018 |
| 0.894052 | ... | ... | 9.35 | 0 | 9.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003123 |
| 0.892903 | ... | ... | 9.10 | 0 | 9.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003232 |
| 0.891764 | ... | ... | 8.85 | 0 | 8.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003347 |
| 0.890634 | ... | ... | 8.60 | 0 | 8.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003467 |
| 0.889514 | ... | ... | 8.35 | 0 | 8.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003593 |
| 0.888403 | ... | ... | 8.10 | 0 | 8.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003726 |
| 0.887301 | ... | ... | 7.85 | 0 | 7.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003865 |
| 0.886208 | ... | ... | 7.60 | 0 | 7.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004012 |
| 0.885122 | ... | ... | 7.35 | 0 | 7.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004167 |
| 0.884045 | ... | ... | 7.10 | 0 | 7.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004331 |
| 0.882976 | ... | ... | 6.85 | 0 | 6.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004506 |
| 0.881914 | ... | ... | 6.60 | 0 | 6.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.008113 |
| 0.880859 | ... | ... | 6.35 | 0 | 6.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.008449 |
| 0.879812 | ... | ... | 6.10 | 0 | 6.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.008808 |
| 0.878771 | ... | ... | 5.85 | 0 | 5.85 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.015576 |
| 0.877737 | ... | ... | 5.60 | 0 | 5.60 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.016258 |
| 0.87671 | ... | ... | 5.35 | 0 | 5.35 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.022866 |
| 0.875689 | ... | ... | 5.10 | 0 | 5.10 | 1450 | 0.04 | 0 | 0.04 | ... | ... | -0.029344 |
| 0.874674 | ... | ... | 4.85 | 0 | 4.85 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.035854 |
| 0.873665 | ... | ... | 4.60 | 0 | 4.60 | 1500 | 0.07 | 0.01 | 0.06 | ... | ... | -0.047093 |
| 0.869864 | ... | ... | 4.36 | 0 | 4.36 | 1525 | 0.08 | 0 | 0.08 | ... | ... | -0.053857 |
| 0.86295 | ... | ... | 4.12 | 0.01 | 4.13 | 1550 | 0.10 | 0 | 0.10 | ... | ... | -0.065116 |
| 0.855565 | ... | ... | 3.89 | 0.01 | 3.90 | 1575 | 0.13 | 0.01 | 0.12 | ... | ... | -0.080242 |
| 0.844906 | ... | ... | 3.67 | 0.01 | 3.68 | 1600 | 0.16 | 0.01 | 0.15 | ... | ... | -0.095174 |
| 0.83369 | ... | ... | 3.45 | 0.01 | 3.46 | 1625 | 0.19 | 0.01 | 0.18 | ... | ... | -0.11019 |
| 0.819286 | ... | ... | 3.24 | 0.01 | 3.25 | 1650 | 0.23 | 0.01 | 0.22 | ... | ... | -0.128407 |
| 0.799677 | ... | ... | 3.05 | 0.01 | 3.06 | 1675 | 0.29 | 0.01 | 0.28 | ... | ... | -0.151792 |
| 0.777982 | ... | ... | 2.87 | 0.01 | 2.88 | 1700 | 0.35 | 0.01 | 0.34 | ... | ... | -0.174488 |
| 0.754643 | ... | ... | 2.70 | 0.01 | 2.71 | 1725 | 0.42 | 0 | 0.42 | ... | ... | -0.198824 |
| 0.731549 | ... | ... | 2.54 | 0 | 2.54 | 1750 | 0.50 | 0 | 0.50 | ... | ... | -0.224361 |
| 0.705879 | ... | ... | 2.38 | 0.01 | 2.39 | 1775 | 0.59 | 0 | 0.59 | ... | ... | -0.250701 |
| 0.680723 | ... | ... | 2.23 | 0.01 | 2.24 | 1800 | 0.68 | 0 | 0.68 | ... | ... | -0.276438 |
| 0.655747 | ... | ... | 2.09 | 0 | 2.09 | 1825 | 0.78 | 0 | 0.78 | ... | ... | -0.302769 |
| 0.629485 | ... | ... | 1.96 | 0 | 1.96 | 1850 | 0.89 | 0 | 0.89 | ... | ... | -0.329357 |
| 0.604025 | ... | ... | 1.83 | -0.01 | 1.82 | 1875 | 1 | 0 | 1 | ... | ... | -0.355495 |
| 0.577929 | ... | ... | 1.70 | 0 | 1.70 | 1900 | 1.12 | 0 | 1.12 | ... | ... | -0.381678 |
| 0.55209 | ... | ... | 1.58 | 0 | 1.58 | 1925 | 1.24 | 0 | 1.24 | ... | ... | -0.407597 |
| 0.526252 | ... | ... | 1.46 | 0 | 1.46 | 1950 | 1.36 | 0 | 1.36 | ... | ... | -0.433508 |
| 0.500542 | ... | ... | 1.35 | 0 | 1.35 | 1975 | 1.49 | 0 | 1.49 | ... | ... | -0.459289 |
| 0.474728 | ... | ... | 1.24 | 0 | 1.24 | 2000 | 1.63 | 0 | 1.63 | ... | ... | -0.484625 |
| 0.448578 | ... | ... | 1.13 | 0 | 1.13 | 2025 | 1.76 | 0 | 1.76 | ... | ... | -0.510656 |
| 0.422778 | ... | ... | 1.03 | 0 | 1.03 | 2050 | 1.90 | -0.01 | 1.91 | ... | ... | -0.536332 |
| 0.39766 | ... | ... | 0.94 | 0 | 0.94 | 2075 | 2.05 | 0 | 2.05 | ... | ... | -0.561325 |
| 0.370956 | ... | ... | 0.84 | 0 | 0.84 | 2100 | 2.20 | 0 | 2.20 | ... | ... | -0.586584 |
| 0.344841 | ... | ... | 0.75 | 0 | 0.75 | 2125 | 2.35 | 0 | 2.35 | ... | ... | -0.61234 |
| 0.319687 | ... | ... | 0.67 | 0 | 0.67 | 2150 | 2.51 | 0 | 2.51 | ... | ... | -0.637134 |
| 0.293914 | ... | ... | 0.59 | 0 | 0.59 | 2175 | 2.68 | 0 | 2.68 | ... | ... | -0.660582 |
| 0.269461 | ... | ... | 0.52 | 0 | 0.52 | 2200 | 2.85 | 0 | 2.85 | ... | ... | -0.68441 |
| 0.244298 | ... | ... | 0.45 | 0 | 0.45 | 2225 | 3.02 | 0 | 3.02 | ... | ... | -0.708862 |
| 0.218086 | ... | ... | 0.38 | 0 | 0.38 | 2250 | 3.20 | 0 | 3.20 | ... | ... | -0.731589 |
| 0.193539 | ... | ... | 0.32 | 0 | 0.32 | 2275 | 3.39 | 0 | 3.39 | ... | ... | -0.752117 |
| 0.171225 | ... | ... | 0.27 | 0 | 0.27 | 2300 | 3.58 | 0 | 3.58 | ... | ... | -0.773049 |
| 0.15546 | ... | ... | 0.24 | 0 | 0.24 | 2325 | 3.80 | 0 | 3.80 | ... | ... | -0.784716 |
| 0.139701 | ... | ... | 0.21 | 0 | 0.21 | 2350 | 4.02 | 0 | 4.02 | ... | ... | -0.796002 |
| 0.123798 | ... | ... | 0.18 | 0 | 0.18 | 2375 | 4.24 | 0 | 4.24 | ... | ... | -0.806979 |
| 0.111968 | ... | ... | 0.16 | 0 | 0.16 | 2400 | 4.47 | 0 | 4.47 | ... | ... | -0.814256 |
| 0.100185 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 4.70 | 0 | 4.70 | ... | ... | -0.821207 |
| 0.088349 | ... | ... | 0.12 | 0 | 0.12 | 2450 | 4.93 | 0 | 4.93 | ... | ... | -0.827872 |
| 0.081321 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 5.17 | 0 | 5.17 | ... | ... | -0.830824 |
| 0.069344 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 5.41 | 0 | 5.41 | ... | ... | -0.833572 |
| 0.06244 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 5.65 | 0 | 5.65 | ... | ... | -0.836139 |
| 0.055584 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 5.90 | 0 | 5.90 | ... | ... | -0.835295 |
| 0.048728 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 6.15 | 0 | 6.15 | ... | ... | -0.834453 |
| 0.041812 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 6.40 | 0 | 6.40 | ... | ... | -0.833615 |
| 0.040912 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 6.65 | 0 | 6.65 | ... | ... | -0.832778 |
| 0.034029 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 6.90 | 0 | 6.90 | ... | ... | -0.831945 |
| 0.026903 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 7.15 | 0 | 7.15 | ... | ... | -0.831113 |
| 0.026364 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 7.40 | 0 | 7.40 | ... | ... | -0.830284 |
| 0.025856 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 7.65 | 0 | 7.65 | ... | ... | -0.829458 |
| 0.018609 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 7.90 | 0 | 7.90 | ... | ... | -0.828634 |
| 0.018265 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.15 | 0 | 8.15 | ... | ... | -0.827813 |
| 0.017939 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.40 | 0 | 8.40 | ... | ... | -0.826994 |
| 0.010208 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.65 | 0 | 8.65 | ... | ... | -0.826177 |
| 0.01003 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.90 | 0 | 8.90 | ... | ... | -0.825362 |
| 0.009861 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.15 | 0 | 9.15 | ... | ... | -0.82455 |
| 0.009699 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.40 | 0 | 9.40 | ... | ... | -0.82374 |
| 0.009546 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.65 | 0 | 9.65 | ... | ... | -0.822932 |
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.