Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.94185 | ... | ... | 13.53 | 0 | 13.53 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001636 |
| 0.940656 | ... | ... | 13.28 | 0 | 13.28 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.001702 |
| 0.939487 | ... | ... | 13.03 | 0 | 13.03 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.00177 |
| 0.938342 | ... | ... | 12.78 | 0 | 12.78 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.001839 |
| 0.937218 | ... | ... | 12.53 | 0 | 12.53 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.00191 |
| 0.936115 | ... | ... | 12.28 | 0 | 12.28 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.001982 |
| 0.93503 | ... | ... | 12.03 | 0 | 12.03 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.002057 |
| 0.933963 | ... | ... | 11.78 | 0 | 11.78 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.002133 |
| 0.932912 | ... | ... | 11.53 | 0 | 11.53 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.002212 |
| 0.931877 | ... | ... | 11.28 | 0 | 11.28 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.002293 |
| 0.930856 | ... | ... | 11.03 | 0 | 11.03 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.002377 |
| 0.929849 | ... | ... | 10.78 | 0 | 10.78 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.002463 |
| 0.928855 | ... | ... | 10.53 | 0 | 10.53 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.002552 |
| 0.927874 | ... | ... | 10.28 | 0 | 10.28 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.002645 |
| 0.926904 | ... | ... | 10.03 | 0 | 10.03 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.002741 |
| 0.925946 | ... | ... | 9.78 | 0 | 9.78 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.002841 |
| 0.924999 | ... | ... | 9.53 | 0 | 9.53 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.002945 |
| 0.924062 | ... | ... | 9.28 | 0 | 9.28 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.003053 |
| 0.923134 | ... | ... | 9.03 | 0 | 9.03 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.003166 |
| 0.922216 | ... | ... | 8.78 | 0 | 8.78 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.003284 |
| 0.921307 | ... | ... | 8.53 | 0 | 8.53 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.003408 |
| 0.920407 | ... | ... | 8.28 | 0 | 8.28 | 1000 | ... | ... | 0.01 | ... | 0.03 | -0.003537 |
| 0.919515 | ... | ... | 8.03 | 0 | 8.03 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.003673 |
| 0.918631 | ... | ... | 7.78 | 0 | 7.78 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.003816 |
| 0.917754 | ... | ... | 7.53 | 0 | 7.53 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.003967 |
| 0.916886 | ... | ... | 7.28 | 0 | 7.28 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.004127 |
| 0.916024 | ... | ... | 7.03 | 0 | 7.03 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.004295 |
| 0.915169 | ... | ... | 6.78 | 0 | 6.78 | 1150 | ... | ... | 0.01 | ... | 0.04 | -0.004475 |
| 0.914321 | ... | ... | 6.53 | 0 | 6.53 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.004665 |
| 0.91348 | ... | ... | 6.28 | 0 | 6.28 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.004868 |
| 0.912644 | ... | ... | 6.03 | 0 | 6.03 | 1225 | ... | ... | 0.01 | ... | 0.05 | -0.005086 |
| 0.911815 | ... | ... | 5.78 | 0 | 5.78 | 1250 | ... | ... | 0.01 | ... | 0.06 | -0.009177 |
| 0.910992 | ... | ... | 5.53 | 0 | 5.53 | 1275 | ... | ... | 0.01 | ... | 0.07 | -0.009602 |
| 0.910174 | ... | ... | 5.28 | 0 | 5.28 | 1300 | ... | ... | 0.01 | ... | 0.07 | -0.01006 |
| 0.909362 | ... | ... | 5.03 | 0 | 5.03 | 1325 | ... | ... | 0.02 | ... | 0.08 | -0.017823 |
| 0.908555 | ... | ... | 4.78 | 0 | 4.78 | 1350 | ... | ... | 0.02 | ... | 0.09 | -0.018709 |
| 0.907754 | ... | ... | 4.53 | 0 | 4.53 | 1375 | ... | ... | 0.03 | ... | 0.10 | -0.026401 |
| 0.906957 | ... | ... | 4.28 | 0 | 4.28 | 1400 | ... | ... | 0.04 | ... | 0.11 | -0.034021 |
| 0.902293 | ... | ... | 4.04 | 0 | 4.04 | 1425 | ... | ... | 0.05 | ... | 0.13 | -0.041767 |
| 0.897223 | ... | ... | 3.80 | 0 | 3.80 | 1450 | ... | ... | 0.07 | ... | 0.15 | -0.055058 |
| 0.887788 | ... | ... | 3.57 | 0 | 3.57 | 1475 | ... | ... | 0.09 | 0.09 | 0.09 | -0.068212 |
| 0.877756 | ... | ... | 3.34 | 0 | 3.34 | 1500 | ... | ... | 0.11 | 0.11 | 0.11 | -0.081549 |
| 0.863374 | ... | ... | 3.12 | 0 | 3.12 | 1525 | ... | ... | 0.14 | ... | 0.24 | -0.099434 |
| 0.844999 | ... | ... | 2.91 | 0 | 2.91 | 1550 | ... | ... | 0.18 | ... | 0.28 | -0.121108 |
| 0.823158 | ... | ... | 2.71 | 0 | 2.71 | 1575 | ... | ... | 0.22 | ... | 0.33 | -0.142661 |
| 0.801052 | ... | ... | 2.51 | 0 | 2.51 | 1600 | ... | ... | 0.27 | 0.27 | 0.27 | -0.167426 |
| 0.77593 | ... | ... | 2.32 | 0 | 2.32 | 1625 | ... | ... | 0.32 | 0.33 | 0.33 | -0.192328 |
| 0.750334 | ... | ... | 2.14 | -0.01 | 2.13 | 1650 | ... | ... | 0.39 | 0.39 | 0.39 | -0.222167 |
| 0.718611 | ... | ... | 1.97 | 0 | 1.97 | 1675 | ... | ... | 0.47 | 0.48 | 0.48 | -0.253556 |
| 0.687365 | ... | ... | 1.81 | 0 | 1.81 | 1700 | ... | ... | 0.55 | 0.56 | 0.56 | -0.284667 |
| 0.654987 | ... | ... | 1.67 | -0.01 | 1.66 | 1725 | ... | ... | 0.66 | 0.66 | 0.66 | -0.319187 |
| 0.621223 | ... | ... | 1.53 | 0 | 1.53 | 1750 | ... | ... | 0.77 | 0.76 | 0.76 | -0.352617 |
| 0.587779 | 1.40 | 1.40 | 1.41 | ... | ... | 1775 | ... | ... | 0.89 | 0.88 | 0.88 | -0.385955 |
| 0.55499 | 1.28 | 1.28 | 1.30 | ... | ... | 1800 | ... | ... | 1.02 | 1 | 1 | -0.418846 |
| 0.522941 | 1.16 | 1.16 | 1.19 | ... | ... | 1825 | ... | ... | 1.16 | 1.13 | 1.13 | -0.450944 |
| 0.491148 | 1.05 | 1.05 | 1.08 | ... | ... | 1850 | ... | ... | 1.30 | 1.26 | 1.26 | -0.482424 |
| 0.45918 | 0.95 | 0.95 | 0.97 | ... | ... | 1875 | ... | ... | 1.43 | 1.41 | 1.41 | -0.514506 |
| 0.427672 | 0.85 | 0.85 | 0.87 | ... | ... | 1900 | ... | ... | 1.58 | 1.55 | 1.55 | -0.545267 |
| 0.397028 | 0.76 | 0.76 | 0.78 | ... | ... | 1925 | ... | ... | 1.73 | 1.71 | 1.71 | -0.57613 |
| 0.366066 | 0.68 | 0.68 | 0.69 | ... | ... | 1950 | 1.88 | 0 | 1.88 | ... | ... | -0.607497 |
| 0.334362 | 0.60 | 0.60 | 0.60 | ... | ... | 1975 | 2.04 | 0 | 2.04 | ... | ... | -0.637893 |
| 0.305919 | 0.53 | 0.53 | 0.53 | ... | ... | 2000 | 2.21 | -0.01 | 2.22 | ... | ... | -0.666858 |
| 0.277093 | 0.47 | 0.47 | 0.46 | ... | ... | 2025 | 2.39 | -0.01 | 2.40 | ... | ... | -0.693909 |
| 0.253111 | 0.42 | 0.42 | 0.41 | ... | ... | 2050 | 2.58 | 0 | 2.58 | ... | ... | -0.718552 |
| 0.229204 | 0.37 | 0.37 | 0.36 | ... | ... | 2075 | 2.78 | 0 | 2.78 | ... | ... | -0.740305 |
| 0.208391 | 0.33 | 0.33 | 0.32 | ... | ... | 2100 | 2.99 | 0 | 2.99 | ... | ... | -0.758729 |
| 0.191149 | 0.30 | 0.30 | 0.29 | ... | ... | 2125 | 3.20 | 0 | 3.20 | ... | ... | -0.776754 |
| 0.174242 | 0.26 | 0.26 | 0.26 | ... | ... | 2150 | 3.42 | 0 | 3.42 | ... | ... | -0.791061 |
| 0.157514 | 0.23 | 0.23 | 0.23 | ... | ... | 2175 | 3.64 | 0 | 3.64 | ... | ... | -0.804932 |
| 0.144869 | 0.21 | 0.21 | 0.21 | ... | ... | 2200 | 3.87 | 0 | 3.87 | ... | ... | -0.814794 |
| 0.132512 | 0.19 | 0.19 | 0.19 | ... | ... | 2225 | 4.09 | 0 | 4.09 | ... | ... | -0.827956 |
| 0.120349 | ... | 0.26 | 0.17 | ... | ... | 2250 | 4.32 | 0 | 4.32 | ... | ... | -0.83706 |
| 0.108288 | 0.14 | 0.14 | 0.15 | ... | ... | 2275 | 4.55 | 0 | 4.55 | ... | ... | -0.845849 |
| 0.09623 | 0.14 | 0.14 | 0.13 | ... | ... | 2300 | 4.78 | 0 | 4.78 | ... | ... | -0.854375 |
| 0.084065 | 0.13 | 0.13 | 0.11 | ... | ... | 2325 | 5.02 | 0 | 5.02 | ... | ... | -0.858642 |
| 0.076914 | 0.11 | 0.11 | 0.10 | ... | ... | 2350 | 5.26 | 0 | 5.26 | ... | ... | -0.862669 |
| 0.069891 | 0.10 | 0.10 | 0.09 | ... | ... | 2375 | 5.50 | 0 | 5.50 | ... | ... | -0.866481 |
| 0.062953 | 0.09 | 0.09 | 0.08 | ... | ... | 2400 | 5.74 | 0 | 5.74 | ... | ... | -0.870102 |
| 0.056057 | 0.09 | 0.09 | 0.07 | ... | ... | 2425 | 5.98 | 0 | 5.98 | ... | ... | -0.87355 |
| 0.05482 | ... | 0.14 | 0.07 | ... | ... | 2450 | 6.23 | 0 | 6.23 | ... | ... | -0.873017 |
| 0.048097 | ... | 0.13 | 0.06 | ... | ... | 2475 | 6.47 | 0 | 6.47 | ... | ... | -0.876184 |
| 0.0413 | ... | 0.12 | 0.05 | ... | ... | 2500 | 6.72 | 0 | 6.72 | ... | ... | -0.875528 |
| 0.040466 | ... | 0.12 | 0.05 | ... | ... | 2525 | 6.97 | 0 | 6.97 | ... | ... | -0.874874 |
| 0.033675 | ... | 0.11 | 0.04 | ... | ... | 2550 | 7.22 | 0 | 7.22 | ... | ... | -0.874223 |
| 0.033033 | ... | 0.10 | 0.04 | ... | ... | 2575 | 7.47 | 0 | 7.47 | ... | ... | -0.873573 |
| 0.02613 | ... | 0.10 | 0.03 | ... | ... | 2600 | 7.72 | 0 | 7.72 | ... | ... | -0.872925 |
| 0.025655 | ... | 0.09 | 0.03 | ... | ... | 2625 | 7.97 | 0 | 7.97 | ... | ... | -0.872279 |
| 0.018465 | ... | 0.09 | 0.02 | ... | ... | 2650 | 8.22 | 0 | 8.22 | ... | ... | -0.871636 |
| 0.018143 | ... | 0.08 | 0.02 | ... | ... | 2675 | 8.47 | 0 | 8.47 | ... | ... | -0.870994 |
| 0.017836 | ... | 0.08 | 0.02 | ... | ... | 2700 | 8.72 | 0 | 8.72 | ... | ... | -0.870354 |
| 0.017545 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.97 | 0 | 8.97 | ... | ... | -0.869716 |
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.