Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951612 | ... | ... | 15.97 | 0 | 15.97 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| 0.948985 | ... | ... | 15.72 | 0 | 15.72 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| 0.946561 | ... | ... | 15.47 | 0 | 15.47 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| 0.944295 | ... | ... | 15.22 | 0 | 15.22 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001073 |
| 0.942156 | ... | ... | 14.97 | 0 | 14.97 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| 0.940123 | ... | ... | 14.72 | 0 | 14.72 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.938178 | ... | ... | 14.47 | 0 | 14.47 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001273 |
| 0.93631 | ... | ... | 14.22 | 0 | 14.22 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001339 |
| 0.934509 | ... | ... | 13.97 | 0 | 13.97 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
| 0.932766 | ... | ... | 13.72 | 0 | 13.72 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| 0.931076 | ... | ... | 13.47 | 0 | 13.47 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
| 0.929432 | ... | ... | 13.22 | 0 | 13.22 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001612 |
| 0.927831 | ... | ... | 12.97 | 0 | 12.97 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
| 0.926267 | ... | ... | 12.72 | 0 | 12.72 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.924739 | ... | ... | 12.47 | 0 | 12.47 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
| 0.923243 | ... | ... | 12.22 | 0 | 12.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001902 |
| 0.921777 | ... | ... | 11.97 | 0 | 11.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
| 0.920339 | ... | ... | 11.72 | 0 | 11.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002057 |
| 0.918926 | ... | ... | 11.47 | 0 | 11.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002138 |
| 0.917537 | ... | ... | 11.22 | 0 | 11.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002221 |
| 0.91617 | ... | ... | 10.97 | 0 | 10.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002307 |
| 0.914824 | ... | ... | 10.72 | 0 | 10.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002396 |
| 0.913498 | ... | ... | 10.47 | 0 | 10.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002487 |
| 0.912191 | ... | ... | 10.22 | 0 | 10.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002582 |
| 0.910902 | ... | ... | 9.97 | 0 | 9.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00268 |
| 0.909629 | ... | ... | 9.72 | 0 | 9.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002782 |
| 0.908371 | ... | ... | 9.47 | 0 | 9.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002888 |
| 0.907129 | ... | ... | 9.22 | 0 | 9.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002998 |
| 0.905902 | ... | ... | 8.97 | 0 | 8.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003113 |
| 0.904687 | ... | ... | 8.72 | 0 | 8.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003233 |
| 0.903486 | ... | ... | 8.47 | 0 | 8.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003359 |
| 0.902298 | ... | ... | 8.22 | 0 | 8.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003491 |
| 0.901121 | ... | ... | 7.97 | 0 | 7.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003629 |
| 0.899956 | ... | ... | 7.72 | 0 | 7.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003775 |
| 0.898802 | ... | ... | 7.47 | 0 | 7.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003928 |
| 0.897659 | ... | ... | 7.22 | 0 | 7.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004091 |
| 0.896525 | ... | ... | 6.97 | 0 | 6.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004262 |
| 0.895402 | ... | ... | 6.72 | 0 | 6.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004445 |
| 0.894288 | ... | ... | 6.47 | 0 | 6.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004639 |
| 0.893183 | ... | ... | 6.22 | 0 | 6.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004845 |
| 0.892087 | ... | ... | 5.97 | 0 | 5.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008743 |
| 0.891 | ... | ... | 5.72 | 0 | 5.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009146 |
| 0.88992 | ... | ... | 5.47 | 0 | 5.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009579 |
| 0.888849 | ... | ... | 5.22 | 0 | 5.22 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.016969 |
| 0.887785 | ... | ... | 4.97 | 0 | 4.97 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.017802 |
| 0.886729 | ... | ... | 4.72 | 0 | 4.72 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.025111 |
| 0.88568 | ... | ... | 4.47 | 0 | 4.47 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.03234 |
| 0.884639 | ... | ... | 4.22 | 0 | 4.22 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.039675 |
| 0.880323 | ... | ... | 3.98 | 0 | 3.98 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.052268 |
| 0.872347 | ... | ... | 3.75 | 0 | 3.75 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.069067 |
| 0.857619 | ... | ... | 3.54 | 0 | 3.54 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.08532 |
| 0.842628 | ... | ... | 3.33 | 0 | 3.33 | 1425 | 0.18 | 0 | 0.18 | ... | ... | -0.108271 |
| 0.8246 | ... | ... | 3.13 | 0 | 3.13 | 1450 | 0.23 | 0 | 0.23 | ... | ... | -0.130122 |
| 0.803988 | ... | ... | 2.94 | 0 | 2.94 | 1475 | 0.28 | 0 | 0.28 | ... | ... | -0.151515 |
| 0.781264 | ... | ... | 2.76 | 0 | 2.76 | 1500 | 0.35 | 0 | 0.35 | ... | ... | -0.177306 |
| 0.758621 | ... | ... | 2.58 | 0 | 2.58 | 1525 | 0.42 | 0 | 0.42 | ... | ... | -0.20232 |
| 0.734214 | ... | ... | 2.41 | 0 | 2.41 | 1550 | 0.49 | -0.01 | 0.50 | ... | ... | -0.227046 |
| 0.708443 | ... | ... | 2.25 | 0 | 2.25 | 1575 | 0.58 | 0 | 0.58 | ... | ... | -0.254503 |
| 0.682711 | ... | ... | 2.09 | 0 | 2.09 | 1600 | 0.66 | 0 | 0.66 | ... | ... | -0.280379 |
| 0.655889 | ... | ... | 1.94 | 0 | 1.94 | 1625 | 0.75 | 0 | 0.75 | ... | ... | -0.307402 |
| 0.628907 | ... | ... | 1.79 | 0 | 1.79 | 1650 | 0.84 | 0 | 0.84 | ... | ... | -0.334616 |
| 0.601824 | ... | ... | 1.64 | -0.01 | 1.63 | 1675 | 0.93 | -0.01 | 0.94 | ... | ... | -0.362342 |
| 0.573212 | ... | ... | 1.49 | 0 | 1.49 | 1700 | 1.03 | 0 | 1.03 | ... | ... | -0.391066 |
| 0.543846 | ... | ... | 1.34 | 0 | 1.34 | 1725 | 1.12 | 0 | 1.12 | ... | ... | -0.420592 |
| 0.512963 | ... | ... | 1.19 | 0 | 1.19 | 1750 | 1.22 | 0 | 1.22 | ... | ... | -0.451384 |
| 0.480665 | ... | ... | 1.05 | 0 | 1.05 | 1775 | 1.32 | 0 | 1.32 | ... | ... | -0.483718 |
| 0.447233 | ... | ... | 0.92 | 0 | 0.92 | 1800 | 1.43 | 0 | 1.43 | ... | ... | -0.517247 |
| 0.412981 | ... | ... | 0.80 | 0 | 0.80 | 1825 | 1.56 | 0 | 1.56 | ... | ... | -0.550474 |
| 0.378257 | ... | ... | 0.69 | 0 | 0.69 | 1850 | 1.69 | 0 | 1.69 | ... | ... | -0.585099 |
| 0.345339 | ... | ... | 0.60 | 0 | 0.60 | 1875 | 1.84 | 0 | 1.84 | ... | ... | -0.617997 |
| 0.313498 | ... | ... | 0.52 | 0 | 0.52 | 1900 | 2.01 | 0 | 2.01 | ... | ... | -0.647709 |
| 0.285783 | ... | ... | 0.46 | 0 | 0.46 | 1925 | 2.19 | 0 | 2.19 | ... | ... | -0.675278 |
| 0.260798 | ... | ... | 0.41 | 0 | 0.41 | 1950 | 2.39 | 0 | 2.39 | ... | ... | -0.697534 |
| 0.24198 | ... | ... | 0.38 | 0 | 0.38 | 1975 | 2.60 | 0 | 2.60 | ... | ... | -0.716314 |
| 0.223974 | ... | ... | 0.35 | 0 | 0.35 | 2000 | 2.81 | 0 | 2.81 | ... | ... | -0.734313 |
| 0.206587 | ... | ... | 0.32 | 0 | 0.32 | 2025 | 3.03 | 0 | 3.03 | ... | ... | -0.74862 |
| 0.189647 | ... | ... | 0.29 | 0 | 0.29 | 2050 | 3.25 | 0 | 3.25 | ... | ... | -0.762224 |
| 0.173 | ... | ... | 0.26 | 0 | 0.26 | 2075 | 3.47 | 0 | 3.47 | ... | ... | -0.775253 |
| 0.156498 | ... | ... | 0.23 | 0 | 0.23 | 2100 | 3.68 | 0 | 3.68 | ... | ... | -0.791223 |
| 0.139985 | ... | ... | 0.20 | 0 | 0.20 | 2125 | 3.90 | 0 | 3.90 | ... | ... | -0.80352 |
| 0.127625 | ... | ... | 0.18 | 0 | 0.18 | 2150 | 4.13 | 0 | 4.13 | ... | ... | -0.811883 |
| 0.115416 | ... | ... | 0.16 | 0 | 0.16 | 2175 | 4.36 | 0 | 4.36 | ... | ... | -0.819863 |
| 0.103263 | ... | ... | 0.14 | 0 | 0.14 | 2200 | 4.59 | 0 | 4.59 | ... | ... | -0.82751 |
| 0.09106 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.82 | 0 | 4.82 | ... | ... | -0.83487 |
| 0.083812 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 5.06 | 0 | 5.06 | ... | ... | -0.838249 |
| 0.076722 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 5.30 | 0 | 5.30 | ... | ... | -0.841408 |
| 0.069751 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.54 | 0 | 5.54 | ... | ... | -0.844368 |
| 0.062855 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.79 | 0 | 5.79 | ... | ... | -0.843632 |
| 0.055994 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 6.03 | 0 | 6.03 | ... | ... | -0.846293 |
| 0.049119 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.28 | 0 | 6.28 | ... | ... | -0.845437 |
| 0.048084 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.53 | 0 | 6.53 | ... | ... | -0.844583 |
| 0.041304 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.78 | 0 | 6.78 | ... | ... | -0.843732 |
| 0.040487 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.03 | 0 | 7.03 | ... | ... | -0.842884 |
| 0.033704 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.28 | 0 | 7.28 | ... | ... | -0.842039 |
| 0.033074 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.53 | 0 | 7.53 | ... | ... | -0.841197 |
| 0.02617 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.78 | 0 | 7.78 | ... | ... | -0.840357 |
| 0.025703 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.03 | 0 | 8.03 | ... | ... | -0.839519 |
| 0.025262 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.28 | 0 | 8.28 | ... | ... | -0.838685 |
| 0.018188 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.53 | 0 | 8.53 | ... | ... | -0.837853 |
| 0.017886 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.78 | 0 | 8.78 | ... | ... | -0.837023 |
| 0.0176 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.03 | 0 | 9.03 | ... | ... | -0.836196 |
| 0.017327 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.28 | 0 | 9.28 | ... | ... | -0.835371 |
| 0.009854 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.53 | 0 | 9.53 | ... | ... | -0.834549 |
| 0.009703 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.78 | 0 | 9.78 | ... | ... | -0.833728 |
| 0.00956 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.03 | 0 | 10.03 | ... | ... | -0.832911 |
| 0.009423 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.28 | 0 | 10.28 | ... | ... | -0.832096 |
| 0.009291 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.53 | 0 | 10.53 | ... | ... | -0.831282 |
| 0.009165 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.78 | 0 | 10.78 | ... | ... | -0.830472 |
| 0.009045 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.03 | 0 | 11.03 | ... | ... | -0.829663 |
| 0.008928 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.28 | 0 | 11.28 | ... | ... | -0.828857 |
| 0.005 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.53 | 0 | 11.53 | ... | ... | -0.828052 |
| 0.004937 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.78 | 0 | 11.78 | ... | ... | -0.82725 |
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.