Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949188 | ... | ... | 15.75 | 0 | 15.75 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| 0.947042 | ... | ... | 15.50 | 0 | 15.50 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| 0.945017 | ... | ... | 15.25 | 0 | 15.25 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001116 |
| 0.943091 | ... | ... | 15 | 0 | 15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| 0.94125 | ... | ... | 14.75 | 0 | 14.75 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
| 0.939481 | ... | ... | 14.50 | 0 | 14.50 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
| 0.937775 | ... | ... | 14.25 | 0 | 14.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001375 |
| 0.936125 | ... | ... | 14 | 0 | 14 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00144 |
| 0.934524 | ... | ... | 13.75 | 0 | 13.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| 0.932967 | ... | ... | 13.50 | 0 | 13.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001573 |
| 0.931451 | ... | ... | 13.25 | 0 | 13.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
| 0.92997 | ... | ... | 13 | 0 | 13 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
| 0.928524 | ... | ... | 12.75 | 0 | 12.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| 0.927107 | ... | ... | 12.50 | 0 | 12.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001854 |
| 0.925719 | ... | ... | 12.25 | 0 | 12.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.924357 | ... | ... | 12 | 0 | 12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002004 |
| 0.92302 | ... | ... | 11.75 | 0 | 11.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002081 |
| 0.921705 | ... | ... | 11.50 | 0 | 11.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002161 |
| 0.920411 | ... | ... | 11.25 | 0 | 11.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
| 0.919137 | ... | ... | 11 | 0 | 11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002328 |
| 0.917882 | ... | ... | 10.75 | 0 | 10.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
| 0.916645 | ... | ... | 10.50 | 0 | 10.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002507 |
| 0.915424 | ... | ... | 10.25 | 0 | 10.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0026 |
| 0.914219 | ... | ... | 10 | 0 | 10 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002698 |
| 0.91303 | ... | ... | 9.75 | 0 | 9.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002799 |
| 0.911854 | ... | ... | 9.50 | 0 | 9.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002904 |
| 0.910692 | ... | ... | 9.25 | 0 | 9.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003013 |
| 0.909543 | ... | ... | 9 | 0 | 9 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003127 |
| 0.908407 | ... | ... | 8.75 | 0 | 8.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003246 |
| 0.907282 | ... | ... | 8.50 | 0 | 8.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003371 |
| 0.906169 | ... | ... | 8.25 | 0 | 8.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003502 |
| 0.905066 | ... | ... | 8 | 0 | 8 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003639 |
| 0.903974 | ... | ... | 7.75 | 0 | 7.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003783 |
| 0.902892 | ... | ... | 7.50 | 0 | 7.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003936 |
| 0.90182 | ... | ... | 7.25 | 0 | 7.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004097 |
| 0.900757 | ... | ... | 7 | 0 | 7 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004267 |
| 0.899703 | ... | ... | 6.75 | 0 | 6.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004448 |
| 0.898658 | ... | ... | 6.50 | 0 | 6.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00464 |
| 0.897621 | ... | ... | 6.25 | 0 | 6.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004845 |
| 0.896592 | ... | ... | 6 | 0 | 6 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005064 |
| 0.895571 | ... | ... | 5.75 | 0 | 5.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.0053 |
| 0.894557 | ... | ... | 5.50 | 0 | 5.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005553 |
| 0.893551 | ... | ... | 5.25 | 0 | 5.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005827 |
| 0.892552 | ... | ... | 5 | 0 | 5 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006123 |
| 0.89156 | ... | ... | 4.75 | 0 | 4.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006446 |
| 0.890575 | ... | ... | 4.50 | 0 | 4.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.0068 |
| 0.889596 | ... | ... | 4.25 | 0 | 4.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.012322 |
| 0.888623 | ... | ... | 4 | 0 | 4 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.013041 |
| 0.887657 | ... | ... | 3.75 | 0 | 3.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.01384 |
| 0.886696 | ... | ... | 3.50 | 0 | 3.50 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.024629 |
| 0.885741 | ... | ... | 3.25 | 0 | 3.25 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.035002 |
| 0.884792 | ... | ... | 3 | 0 | 3 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.045521 |
| 0.873639 | ... | ... | 2.77 | 0 | 2.77 | 1500 | 0.07 | 0 | 0.07 | ... | ... | -0.070064 |
| 0.848136 | ... | ... | 2.57 | 0 | 2.57 | 1525 | 0.12 | 0 | 0.12 | ... | ... | -0.103417 |
| 0.816108 | ... | ... | 2.39 | 0 | 2.39 | 1550 | 0.19 | 0 | 0.19 | ... | ... | -0.141542 |
| 0.775036 | ... | ... | 2.24 | 0.01 | 2.25 | 1575 | 0.30 | 0.02 | 0.28 | ... | ... | -0.187226 |
| 0.73491 | ... | ... | 2.11 | 0.02 | 2.13 | 1600 | 0.42 | 0.02 | 0.40 | ... | ... | -0.228226 |
| 0.6967 | ... | ... | 2 | 0.03 | 2.03 | 1625 | 0.57 | 0.03 | 0.54 | ... | ... | -0.268581 |
| 0.662881 | ... | ... | 1.91 | 0.02 | 1.93 | 1650 | 0.72 | 0.03 | 0.69 | ... | ... | -0.303562 |
| 0.631994 | ... | ... | 1.82 | 0.01 | 1.83 | 1675 | 0.86 | 0.02 | 0.84 | ... | ... | -0.334406 |
| 0.603478 | ... | ... | 1.72 | 0 | 1.72 | 1700 | 0.99 | 0 | 0.99 | ... | ... | -0.362951 |
| 0.576074 | ... | ... | 1.61 | -0.01 | 1.60 | 1725 | 1.11 | -0.01 | 1.12 | ... | ... | -0.390442 |
| 0.548724 | ... | ... | 1.49 | -0.03 | 1.46 | 1750 | 1.22 | -0.03 | 1.25 | ... | ... | -0.417863 |
| 0.520765 | ... | ... | 1.36 | -0.03 | 1.33 | 1775 | 1.33 | -0.03 | 1.36 | ... | ... | -0.445835 |
| 0.491527 | ... | ... | 1.23 | -0.04 | 1.19 | 1800 | 1.43 | -0.04 | 1.47 | ... | ... | -0.475155 |
| 0.460706 | ... | ... | 1.10 | -0.05 | 1.05 | 1825 | 1.53 | -0.06 | 1.59 | ... | ... | -0.506139 |
| 0.42883 | ... | ... | 0.97 | -0.05 | 0.92 | 1850 | 1.65 | -0.05 | 1.70 | ... | ... | -0.537262 |
| 0.396179 | ... | ... | 0.85 | -0.05 | 0.80 | 1875 | 1.77 | -0.06 | 1.83 | ... | ... | -0.569979 |
| 0.364678 | ... | ... | 0.75 | -0.05 | 0.70 | 1900 | 1.92 | -0.05 | 1.97 | ... | ... | -0.600066 |
| 0.335603 | ... | ... | 0.66 | -0.04 | 0.62 | 1925 | 2.08 | -0.04 | 2.12 | ... | ... | -0.629126 |
| 0.308099 | ... | ... | 0.59 | -0.04 | 0.55 | 1950 | 2.26 | -0.03 | 2.29 | ... | ... | -0.654626 |
| 0.28499 | ... | ... | 0.52 | -0.02 | 0.50 | 1975 | 2.45 | -0.02 | 2.47 | ... | ... | -0.677734 |
| 0.262233 | ... | ... | 0.47 | -0.02 | 0.45 | 2000 | 2.65 | -0.01 | 2.66 | ... | ... | -0.69807 |
| 0.242366 | ... | ... | 0.42 | -0.01 | 0.41 | 2025 | 2.85 | -0.01 | 2.86 | ... | ... | -0.717923 |
| 0.222838 | ... | ... | 0.37 | 0 | 0.37 | 2050 | 3.06 | 0 | 3.06 | ... | ... | -0.734681 |
| 0.20347 | ... | ... | 0.32 | 0.01 | 0.33 | 2075 | 3.26 | 0.01 | 3.25 | ... | ... | -0.753896 |
| 0.184079 | ... | ... | 0.28 | 0.01 | 0.29 | 2100 | 3.46 | 0 | 3.46 | ... | ... | -0.773133 |
| 0.160755 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 3.67 | 0.01 | 3.66 | ... | ... | -0.789171 |
| 0.140354 | ... | ... | 0.20 | 0 | 0.20 | 2150 | 3.88 | 0.01 | 3.87 | ... | ... | -0.805131 |
| 0.123589 | ... | ... | 0.16 | 0.01 | 0.17 | 2175 | 4.09 | 0.01 | 4.08 | ... | ... | -0.821145 |
| 0.101583 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.31 | 0.01 | 4.30 | ... | ... | -0.833365 |
| 0.083273 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 4.53 | 0 | 4.53 | ... | ... | -0.84548 |
| 0.069719 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 4.76 | 0 | 4.76 | ... | ... | -0.853331 |
| 0.055619 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5 | 0 | 5 | ... | ... | -0.856758 |
| 0.040549 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 5.25 | 0 | 5.25 | ... | ... | -0.85594 |
| 0.039469 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 5.50 | 0 | 5.50 | ... | ... | -0.855125 |
| 0.031134 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 5.75 | 0 | 5.75 | ... | ... | -0.854312 |
| 0.030361 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6 | 0 | 6 | ... | ... | -0.853503 |
| 0.02964 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.25 | 0 | 6.25 | ... | ... | -0.852696 |
| 0.021313 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.50 | 0 | 6.50 | ... | ... | -0.851891 |
| 0.020833 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.75 | 0 | 6.75 | ... | ... | -0.85109 |
| 0.020384 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7 | 0 | 7 | ... | ... | -0.850291 |
| 0.019962 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.25 | 0 | 7.25 | ... | ... | -0.849494 |
| 0.019564 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.50 | 0 | 7.50 | ... | ... | -0.8487 |
| 0.019188 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.75 | 0 | 7.75 | ... | ... | -0.847908 |
| 0.010922 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8 | 0 | 8 | ... | ... | -0.847119 |
| 0.010719 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.25 | 0 | 8.25 | ... | ... | -0.846333 |
| 0.010525 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.50 | 0 | 8.50 | ... | ... | -0.845548 |
| 0.010342 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.75 | 0 | 8.75 | ... | ... | -0.844766 |
| 0.010168 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9 | 0 | 9 | ... | ... | -0.843987 |
| 0.010002 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.25 | 0 | 9.25 | ... | ... | -0.843209 |
| 0.009844 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.50 | 0 | 9.50 | ... | ... | -0.842434 |
| 0.005516 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.75 | 0 | 9.75 | ... | ... | -0.841661 |
| 0.005431 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10 | 0 | 10 | ... | ... | -0.84089 |
| 0.005349 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.25 | 0 | 10.25 | ... | ... | -0.840122 |
| 0.005271 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.50 | 0 | 10.50 | ... | ... | -0.839355 |
| 0.005197 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.75 | 0 | 10.75 | ... | ... | -0.838591 |
| 0.005125 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11 | 0 | 11 | ... | ... | -0.837828 |
| 0.005057 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.25 | 0 | 11.25 | ... | ... | -0.837068 |
| 0.004991 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.50 | 0 | 11.50 | ... | ... | -0.83631 |
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.