Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922977 | ... | ... | 15.57 | 0 | 15.57 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001435 |
| 0.921549 | ... | ... | 15.32 | 0 | 15.32 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| 0.920149 | ... | ... | 15.07 | 0 | 15.07 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001539 |
| 0.918774 | ... | ... | 14.82 | 0 | 14.82 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
| 0.917424 | ... | ... | 14.57 | 0 | 14.57 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| 0.916097 | ... | ... | 14.32 | 0 | 14.32 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001703 |
| 0.914791 | ... | ... | 14.07 | 0 | 14.07 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00176 |
| 0.913505 | ... | ... | 13.82 | 0 | 13.82 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001818 |
| 0.912238 | ... | ... | 13.57 | 0 | 13.57 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001877 |
| 0.910988 | ... | ... | 13.32 | 0 | 13.32 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001938 |
| 0.909755 | ... | ... | 13.07 | 0 | 13.07 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002001 |
| 0.908538 | ... | ... | 12.82 | 0 | 12.82 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
| 0.907337 | ... | ... | 12.57 | 0 | 12.57 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002131 |
| 0.906149 | ... | ... | 12.32 | 0 | 12.32 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002199 |
| 0.904976 | ... | ... | 12.07 | 0 | 12.07 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002269 |
| 0.903815 | ... | ... | 11.82 | 0 | 11.82 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002341 |
| 0.902667 | ... | ... | 11.57 | 0 | 11.57 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
| 0.901531 | ... | ... | 11.32 | 0 | 11.32 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002493 |
| 0.900407 | ... | ... | 11.07 | 0 | 11.07 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002572 |
| 0.899293 | ... | ... | 10.82 | 0 | 10.82 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002655 |
| 0.89819 | ... | ... | 10.57 | 0 | 10.57 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00274 |
| 0.897098 | ... | ... | 10.32 | 0 | 10.32 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002829 |
| 0.896015 | ... | ... | 10.07 | 0 | 10.07 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002922 |
| 0.894941 | ... | ... | 9.82 | 0 | 9.82 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003018 |
| 0.893877 | ... | ... | 9.57 | 0 | 9.57 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003118 |
| 0.892821 | ... | ... | 9.32 | 0 | 9.32 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003222 |
| 0.891774 | ... | ... | 9.07 | 0 | 9.07 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003332 |
| 0.890735 | ... | ... | 8.82 | 0 | 8.82 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003446 |
| 0.889704 | ... | ... | 8.57 | 0 | 8.57 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003566 |
| 0.888681 | ... | ... | 8.32 | 0 | 8.32 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003691 |
| 0.887665 | ... | ... | 8.07 | 0 | 8.07 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003824 |
| 0.886657 | ... | ... | 7.82 | 0 | 7.82 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003963 |
| 0.885655 | ... | ... | 7.57 | 0 | 7.57 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004109 |
| 0.88466 | ... | ... | 7.32 | 0 | 7.32 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004265 |
| 0.883672 | ... | ... | 7.07 | 0 | 7.07 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007673 |
| 0.882691 | ... | ... | 6.82 | 0 | 6.82 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00797 |
| 0.881715 | ... | ... | 6.57 | 0 | 6.57 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008286 |
| 0.880746 | ... | ... | 6.32 | 0 | 6.32 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.014643 |
| 0.879782 | ... | ... | 6.07 | 0 | 6.07 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.015241 |
| 0.878825 | ... | ... | 5.82 | 0 | 5.82 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.021404 |
| 0.877873 | ... | ... | 5.57 | 0 | 5.57 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.027417 |
| 0.876926 | ... | ... | 5.32 | 0 | 5.32 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.033427 |
| 0.875985 | ... | ... | 5.07 | 0 | 5.07 | 1575 | 0.06 | 0 | 0.06 | ... | ... | -0.039528 |
| 0.872518 | ... | ... | 4.83 | 0 | 4.83 | 1600 | 0.07 | 0 | 0.07 | ... | ... | -0.045792 |
| 0.868798 | ... | ... | 4.59 | 0 | 4.59 | 1625 | 0.09 | 0 | 0.09 | ... | ... | -0.056411 |
| 0.862168 | ... | ... | 4.36 | 0 | 4.36 | 1650 | 0.11 | 0 | 0.11 | ... | ... | -0.066996 |
| 0.855113 | ... | ... | 4.13 | 0 | 4.13 | 1675 | 0.14 | 0 | 0.14 | ... | ... | -0.081221 |
| 0.845016 | ... | ... | 3.91 | 0 | 3.91 | 1700 | 0.17 | 0 | 0.17 | ... | ... | -0.095293 |
| 0.834423 | ... | ... | 3.69 | 0 | 3.69 | 1725 | 0.20 | 0 | 0.20 | ... | ... | -0.109441 |
| 0.820876 | ... | ... | 3.48 | 0 | 3.48 | 1750 | 0.24 | 0 | 0.24 | ... | ... | -0.126604 |
| 0.804612 | ... | ... | 3.28 | 0 | 3.28 | 1775 | 0.28 | 0 | 0.28 | ... | ... | -0.143813 |
| 0.787969 | ... | ... | 3.08 | 0 | 3.08 | 1800 | 0.33 | 0 | 0.33 | ... | ... | -0.163573 |
| 0.767094 | ... | ... | 2.90 | 0 | 2.90 | 1825 | 0.39 | 0 | 0.39 | ... | ... | -0.185434 |
| 0.746183 | ... | ... | 2.72 | 0 | 2.72 | 1850 | 0.46 | 0 | 0.46 | ... | ... | -0.208952 |
| 0.723588 | ... | ... | 2.55 | 0 | 2.55 | 1875 | 0.54 | 0.01 | 0.53 | ... | ... | -0.23371 |
| 0.699674 | ... | ... | 2.38 | 0.01 | 2.39 | 1900 | 0.62 | 0.01 | 0.61 | ... | ... | -0.258097 |
| 0.674797 | ... | ... | 2.23 | 0.01 | 2.24 | 1925 | 0.71 | 0.01 | 0.70 | ... | ... | -0.283452 |
| 0.65006 | ... | ... | 2.08 | 0.01 | 2.09 | 1950 | 0.80 | 0 | 0.80 | ... | ... | -0.308629 |
| 0.625198 | ... | ... | 1.94 | 0 | 1.94 | 1975 | 0.90 | 0 | 0.90 | ... | ... | -0.334511 |
| 0.599571 | ... | ... | 1.80 | 0 | 1.80 | 2000 | 1 | -0.01 | 1.01 | ... | ... | -0.360373 |
| 0.573698 | ... | ... | 1.67 | -0.01 | 1.66 | 2025 | 1.11 | -0.01 | 1.12 | ... | ... | -0.386684 |
| 0.547315 | ... | ... | 1.55 | -0.02 | 1.53 | 2050 | 1.22 | -0.02 | 1.24 | ... | ... | -0.413115 |
| 0.520558 | ... | ... | 1.43 | -0.03 | 1.40 | 2075 | 1.33 | -0.04 | 1.37 | ... | ... | -0.439926 |
| 0.493546 | ... | ... | 1.32 | -0.04 | 1.28 | 2100 | 1.45 | -0.05 | 1.50 | ... | ... | -0.466997 |
| 0.46602 | ... | ... | 1.21 | -0.05 | 1.16 | 2125 | 1.58 | -0.05 | 1.63 | ... | ... | -0.494003 |
| 0.438494 | ... | ... | 1.11 | -0.06 | 1.05 | 2150 | 1.71 | -0.06 | 1.77 | ... | ... | -0.521392 |
| 0.4103 | ... | ... | 1.02 | -0.08 | 0.94 | 2175 | 1.84 | -0.08 | 1.92 | ... | ... | -0.549445 |
| 0.382367 | ... | ... | 0.93 | -0.09 | 0.84 | 2200 | 1.99 | -0.09 | 2.08 | ... | ... | -0.576011 |
| 0.355066 | ... | ... | 0.85 | -0.10 | 0.75 | 2225 | 2.14 | -0.10 | 2.24 | ... | ... | -0.60295 |
| 0.327071 | ... | ... | 0.77 | -0.11 | 0.66 | 2250 | 2.30 | -0.10 | 2.40 | ... | ... | -0.628877 |
| 0.301992 | ... | ... | 0.70 | -0.11 | 0.59 | 2275 | 2.46 | -0.12 | 2.58 | ... | ... | -0.655286 |
| 0.27658 | ... | ... | 0.63 | -0.11 | 0.52 | 2300 | 2.64 | -0.12 | 2.76 | ... | ... | -0.6782 |
| 0.250541 | ... | ... | 0.58 | -0.13 | 0.45 | 2325 | 2.82 | -0.12 | 2.94 | ... | ... | -0.701205 |
| 0.229031 | ... | ... | 0.52 | -0.12 | 0.40 | 2350 | 3.01 | -0.12 | 3.13 | ... | ... | -0.721979 |
| 0.207359 | ... | ... | 0.47 | -0.12 | 0.35 | 2375 | 3.21 | -0.12 | 3.33 | ... | ... | -0.74011 |
| 0.188491 | ... | ... | 0.43 | -0.12 | 0.31 | 2400 | 3.41 | -0.12 | 3.53 | ... | ... | -0.75809 |
| 0.172895 | ... | ... | 0.39 | -0.11 | 0.28 | 2425 | 3.63 | -0.10 | 3.73 | ... | ... | -0.77002 |
| 0.157463 | ... | ... | 0.35 | -0.10 | 0.25 | 2450 | 3.84 | -0.10 | 3.94 | ... | ... | -0.784568 |
| 0.142066 | ... | ... | 0.32 | -0.10 | 0.22 | 2475 | 4.06 | -0.09 | 4.15 | ... | ... | -0.795744 |
| 0.130497 | ... | ... | 0.28 | -0.08 | 0.20 | 2500 | 4.29 | -0.08 | 4.37 | ... | ... | -0.803353 |
| 0.119104 | ... | ... | 0.26 | -0.08 | 0.18 | 2525 | 4.52 | -0.07 | 4.59 | ... | ... | -0.810591 |
| 0.107809 | ... | ... | 0.23 | -0.07 | 0.16 | 2550 | 4.75 | -0.06 | 4.81 | ... | ... | -0.817505 |
| 0.100859 | ... | ... | 0.21 | -0.06 | 0.15 | 2575 | 4.99 | -0.05 | 5.04 | ... | ... | -0.820872 |
| 0.094126 | ... | ... | 0.19 | -0.05 | 0.14 | 2600 | 5.22 | -0.05 | 5.27 | ... | ... | -0.82722 |
| 0.087576 | ... | ... | 0.17 | -0.04 | 0.13 | 2625 | 5.46 | -0.04 | 5.50 | ... | ... | -0.830099 |
| 0.081178 | ... | ... | 0.16 | -0.04 | 0.12 | 2650 | 5.71 | -0.03 | 5.74 | ... | ... | -0.829661 |
| 0.0749 | ... | ... | 0.14 | -0.03 | 0.11 | 2675 | 5.95 | -0.02 | 5.97 | ... | ... | -0.832226 |
| 0.068715 | ... | ... | 0.13 | -0.03 | 0.10 | 2700 | 6.19 | -0.02 | 6.21 | ... | ... | -0.834639 |
| 0.067282 | ... | ... | 0.12 | -0.02 | 0.10 | 2725 | 6.44 | -0.01 | 6.45 | ... | ... | -0.833952 |
| 0.061322 | ... | ... | 0.11 | -0.02 | 0.09 | 2750 | 6.69 | 0 | 6.69 | ... | ... | -0.833261 |
| 0.060126 | ... | ... | 0.10 | -0.01 | 0.09 | 2775 | 6.93 | -0.01 | 6.94 | ... | ... | -0.835355 |
| 0.05433 | ... | ... | 0.09 | -0.01 | 0.08 | 2800 | 7.18 | 0 | 7.18 | ... | ... | -0.834579 |
| 0.053334 | ... | ... | 0.08 | 0 | 0.08 | 2825 | 7.43 | 0 | 7.43 | ... | ... | -0.833805 |
| 0.047645 | ... | ... | 0.07 | 0 | 0.07 | 2850 | 7.68 | 0 | 7.68 | ... | ... | -0.833033 |
| 0.041896 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 7.93 | 0 | 7.93 | ... | ... | -0.832264 |
| 0.041184 | ... | ... | 0.06 | 0 | 0.06 | 2900 | 8.18 | 0 | 8.18 | ... | ... | -0.831496 |
| 0.035442 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 8.43 | 0 | 8.43 | ... | ... | -0.830731 |
| 0.029537 | ... | ... | 0.04 | 0 | 0.04 | 2950 | 8.68 | 0 | 8.68 | ... | ... | -0.829968 |
| 0.029064 | ... | ... | 0.04 | 0 | 0.04 | 2975 | 8.93 | 0 | 8.93 | ... | ... | -0.829207 |
| 0.028614 | ... | ... | 0.04 | 0 | 0.04 | 3000 | 9.18 | 0 | 9.18 | ... | ... | -0.828448 |
| 0.022657 | ... | ... | 0.03 | 0 | 0.03 | 3025 | 9.43 | 0 | 9.43 | ... | ... | -0.827691 |
| 0.022319 | ... | ... | 0.03 | 0 | 0.03 | 3050 | 9.68 | 0 | 9.68 | ... | ... | -0.826936 |
| 0.016068 | ... | ... | 0.02 | 0 | 0.02 | 3075 | 9.93 | 0 | 9.93 | ... | ... | -0.826183 |
| 0.015835 | ... | ... | 0.02 | 0 | 0.02 | 3100 | 10.18 | 0 | 10.18 | ... | ... | -0.825431 |
| 0.015612 | ... | ... | 0.02 | 0 | 0.02 | 3125 | 10.43 | 0 | 10.43 | ... | ... | -0.824682 |
| 0.015398 | ... | ... | 0.02 | 0 | 0.02 | 3150 | 10.68 | 0 | 10.68 | ... | ... | -0.823934 |
| 0.015193 | ... | ... | 0.02 | 0 | 0.02 | 3175 | 10.93 | 0 | 10.93 | ... | ... | -0.823189 |
| 0.008629 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.18 | 0 | 11.18 | ... | ... | -0.822445 |
| 0.008516 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.43 | 0 | 11.43 | ... | ... | -0.821703 |
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.