Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.946874 | ... | ... | 17.29 | 0 | 17.29 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| 0.944643 | ... | ... | 17.04 | 0 | 17.04 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| 0.942542 | ... | ... | 16.79 | 0 | 16.79 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| 0.940547 | ... | ... | 16.54 | 0 | 16.54 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| 0.938642 | ... | ... | 16.29 | 0 | 16.29 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| 0.936814 | ... | ... | 16.04 | 0 | 16.04 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| 0.935054 | ... | ... | 15.79 | 0 | 15.79 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| 0.933352 | ... | ... | 15.54 | 0 | 15.54 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| 0.931702 | ... | ... | 15.29 | 0 | 15.29 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| 0.930099 | ... | ... | 15.04 | 0 | 15.04 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001385 |
| 0.928538 | ... | ... | 14.79 | 0 | 14.79 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001442 |
| 0.927016 | ... | ... | 14.54 | 0 | 14.54 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001501 |
| 0.925528 | ... | ... | 14.29 | 0 | 14.29 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
| 0.924073 | ... | ... | 14.04 | 0 | 14.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00162 |
| 0.922647 | ... | ... | 13.79 | 0 | 13.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
| 0.921249 | ... | ... | 13.54 | 0 | 13.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
| 0.919876 | ... | ... | 13.29 | 0 | 13.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001807 |
| 0.918527 | ... | ... | 13.04 | 0 | 13.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| 0.9172 | ... | ... | 12.79 | 0 | 12.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| 0.915894 | ... | ... | 12.54 | 0 | 12.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002007 |
| 0.914607 | ... | ... | 12.29 | 0 | 12.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002078 |
| 0.913339 | ... | ... | 12.04 | 0 | 12.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00215 |
| 0.912089 | ... | ... | 11.79 | 0 | 11.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
| 0.910855 | ... | ... | 11.54 | 0 | 11.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002301 |
| 0.909636 | ... | ... | 11.29 | 0 | 11.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00238 |
| 0.908433 | ... | ... | 11.04 | 0 | 11.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002462 |
| 0.907244 | ... | ... | 10.79 | 0 | 10.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002547 |
| 0.906068 | ... | ... | 10.54 | 0 | 10.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002634 |
| 0.904905 | ... | ... | 10.29 | 0 | 10.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002725 |
| 0.903755 | ... | ... | 10.04 | 0 | 10.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00282 |
| 0.902616 | ... | ... | 9.79 | 0 | 9.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002918 |
| 0.901489 | ... | ... | 9.54 | 0 | 9.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00302 |
| 0.900372 | ... | ... | 9.29 | 0 | 9.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003127 |
| 0.899266 | ... | ... | 9.04 | 0 | 9.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003238 |
| 0.89817 | ... | ... | 8.79 | 0 | 8.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003354 |
| 0.897084 | ... | ... | 8.54 | 0 | 8.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003476 |
| 0.896007 | ... | ... | 8.29 | 0 | 8.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003604 |
| 0.894939 | ... | ... | 8.04 | 0 | 8.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003738 |
| 0.89388 | ... | ... | 7.79 | 0 | 7.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00388 |
| 0.892829 | ... | ... | 7.54 | 0 | 7.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004029 |
| 0.891786 | ... | ... | 7.29 | 0 | 7.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004187 |
| 0.890751 | ... | ... | 7.04 | 0 | 7.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004354 |
| 0.889724 | ... | ... | 6.79 | 0 | 6.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004531 |
| 0.888704 | ... | ... | 6.54 | 0 | 6.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004719 |
| 0.887691 | ... | ... | 6.29 | 0 | 6.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.008503 |
| 0.886685 | ... | ... | 6.04 | 0 | 6.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.008869 |
| 0.885686 | ... | ... | 5.79 | 0 | 5.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00926 |
| 0.884694 | ... | ... | 5.54 | 0 | 5.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009681 |
| 0.883707 | ... | ... | 5.29 | 0 | 5.29 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.017132 |
| 0.882727 | ... | ... | 5.04 | 0 | 5.04 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.024119 |
| 0.881753 | ... | ... | 4.79 | 0 | 4.79 | 1450 | 0.03 | -0.01 | 0.04 | ... | ... | -0.025276 |
| 0.880785 | ... | ... | 4.54 | 0 | 4.54 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.037922 |
| 0.879823 | ... | ... | 4.29 | 0 | 4.29 | 1500 | 0.06 | 0 | 0.06 | ... | ... | -0.045029 |
| 0.875658 | ... | ... | 4.05 | 0 | 4.05 | 1525 | 0.08 | 0 | 0.08 | ... | ... | -0.057133 |
| 0.867922 | ... | ... | 3.82 | 0 | 3.82 | 1550 | 0.10 | 0 | 0.10 | ... | ... | -0.069185 |
| 0.856552 | ... | ... | 3.60 | 0 | 3.60 | 1575 | 0.13 | 0 | 0.13 | ... | ... | -0.085369 |
| 0.844647 | ... | ... | 3.38 | 0 | 3.38 | 1600 | 0.16 | 0 | 0.16 | ... | ... | -0.101421 |
| 0.829281 | ... | ... | 3.17 | 0 | 3.17 | 1625 | 0.20 | -0.01 | 0.21 | ... | ... | -0.120891 |
| 0.808292 | ... | ... | 2.98 | 0 | 2.98 | 1650 | 0.26 | 0 | 0.26 | ... | ... | -0.145899 |
| 0.785184 | ... | ... | 2.80 | 0 | 2.80 | 1675 | 0.33 | 0 | 0.33 | ... | ... | -0.172287 |
| 0.758606 | ... | ... | 2.63 | 0.01 | 2.64 | 1700 | 0.41 | 0.01 | 0.40 | ... | ... | -0.199612 |
| 0.729968 | ... | ... | 2.48 | 0.02 | 2.50 | 1725 | 0.51 | 0.01 | 0.50 | ... | ... | -0.229053 |
| 0.702842 | ... | ... | 2.34 | 0.02 | 2.36 | 1750 | 0.62 | 0.02 | 0.60 | ... | ... | -0.258074 |
| 0.674841 | ... | ... | 2.21 | 0.03 | 2.24 | 1775 | 0.74 | 0.03 | 0.71 | ... | ... | -0.286477 |
| 0.648285 | ... | ... | 2.08 | 0.04 | 2.12 | 1800 | 0.87 | 0.04 | 0.83 | ... | ... | -0.31407 |
| 0.622264 | ... | ... | 1.96 | 0.05 | 2.01 | 1825 | 1 | 0.05 | 0.95 | ... | ... | -0.34023 |
| 0.597258 | ... | ... | 1.85 | 0.05 | 1.90 | 1850 | 1.13 | 0.05 | 1.08 | ... | ... | -0.365381 |
| 0.573034 | ... | ... | 1.73 | 0.05 | 1.78 | 1875 | 1.26 | 0.05 | 1.21 | ... | ... | -0.389844 |
| 0.548931 | ... | ... | 1.61 | 0.05 | 1.66 | 1900 | 1.38 | 0.05 | 1.33 | ... | ... | -0.413954 |
| 0.524748 | ... | ... | 1.49 | 0.05 | 1.54 | 1925 | 1.50 | 0.04 | 1.46 | ... | ... | -0.438165 |
| 0.500294 | ... | ... | 1.38 | 0.04 | 1.42 | 1950 | 1.62 | 0.04 | 1.58 | ... | ... | -0.462672 |
| 0.474813 | ... | ... | 1.26 | 0.03 | 1.29 | 1975 | 1.74 | 0.03 | 1.71 | ... | ... | -0.487669 |
| 0.449041 | ... | ... | 1.14 | 0.03 | 1.17 | 2000 | 1.86 | 0.03 | 1.83 | ... | ... | -0.513369 |
| 0.421406 | ... | ... | 1.03 | 0.01 | 1.04 | 2025 | 1.98 | 0.02 | 1.96 | ... | ... | -0.540012 |
| 0.393278 | ... | ... | 0.92 | 0 | 0.92 | 2050 | 2.10 | 0 | 2.10 | ... | ... | -0.567886 |
| 0.364944 | ... | ... | 0.82 | -0.01 | 0.81 | 2075 | 2.23 | 0 | 2.23 | ... | ... | -0.595975 |
| 0.335078 | ... | ... | 0.71 | -0.01 | 0.70 | 2100 | 2.36 | -0.01 | 2.37 | ... | ... | -0.625583 |
| 0.305141 | ... | ... | 0.62 | -0.02 | 0.60 | 2125 | 2.50 | -0.02 | 2.52 | ... | ... | -0.655269 |
| 0.273203 | ... | ... | 0.53 | -0.03 | 0.50 | 2150 | 2.65 | -0.03 | 2.68 | ... | ... | -0.684685 |
| 0.243906 | ... | ... | 0.45 | -0.03 | 0.42 | 2175 | 2.81 | -0.03 | 2.84 | ... | ... | -0.713425 |
| 0.212703 | ... | ... | 0.37 | -0.03 | 0.34 | 2200 | 2.98 | -0.03 | 3.01 | ... | ... | -0.741028 |
| 0.18586 | ... | ... | 0.29 | -0.01 | 0.28 | 2225 | 3.17 | -0.01 | 3.18 | ... | ... | -0.763746 |
| 0.161334 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 3.36 | 0 | 3.36 | ... | ... | -0.78707 |
| 0.139844 | ... | ... | 0.18 | 0.01 | 0.19 | 2275 | 3.57 | 0.01 | 3.56 | ... | ... | -0.803714 |
| 0.122154 | ... | ... | 0.14 | 0.02 | 0.16 | 2300 | 3.79 | 0.01 | 3.78 | ... | ... | -0.816419 |
| 0.10407 | ... | ... | 0.12 | 0.01 | 0.13 | 2325 | 4.02 | 0.02 | 4 | ... | ... | -0.824877 |
| 0.090675 | ... | ... | 0.10 | 0.01 | 0.11 | 2350 | 4.25 | 0.01 | 4.24 | ... | ... | -0.832938 |
| 0.08267 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 4.48 | 0.01 | 4.47 | ... | ... | -0.840657 |
| 0.074884 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 4.73 | 0.01 | 4.72 | ... | ... | -0.840196 |
| 0.06726 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 4.97 | 0.01 | 4.96 | ... | ... | -0.843434 |
| 0.059741 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 5.21 | 0 | 5.21 | ... | ... | -0.84645 |
| 0.058209 | ... | ... | 0.06 | 0.01 | 0.07 | 2475 | 5.46 | 0 | 5.46 | ... | ... | -0.845637 |
| 0.050968 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.71 | 0 | 5.71 | ... | ... | -0.844826 |
| 0.049758 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 5.96 | 0 | 5.96 | ... | ... | -0.844018 |
| 0.042679 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 6.21 | 0 | 6.21 | ... | ... | -0.843213 |
| 0.035471 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6.46 | 0 | 6.46 | ... | ... | -0.84241 |
| 0.034701 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 6.71 | 0 | 6.71 | ... | ... | -0.841609 |
| 0.027426 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 6.96 | 0 | 6.96 | ... | ... | -0.840811 |
| 0.026863 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.21 | 0 | 7.21 | ... | ... | -0.840016 |
| 0.019329 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7.46 | 0 | 7.46 | ... | ... | -0.839222 |
| 0.018949 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.71 | 0 | 7.71 | ... | ... | -0.838432 |
| 0.01859 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 7.96 | 0 | 7.96 | ... | ... | -0.837643 |
| 0.018251 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.21 | 0 | 8.21 | ... | ... | -0.836857 |
| 0.010386 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.46 | 0 | 8.46 | ... | ... | -0.836073 |
| 0.010201 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.71 | 0 | 8.71 | ... | ... | -0.835291 |
| 0.010025 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.96 | 0 | 8.96 | ... | ... | -0.834511 |
| 0.009858 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.21 | 0 | 9.21 | ... | ... | -0.833734 |
| 0.009698 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.46 | 0 | 9.46 | ... | ... | -0.832958 |
| 0.009546 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.71 | 0 | 9.71 | ... | ... | -0.832185 |
| 0.005348 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.96 | 0 | 9.96 | ... | ... | -0.831414 |
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.