Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942796 | ... | ... | 13.53 | 0 | 13.53 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| 0.941671 | ... | ... | 13.28 | 0 | 13.28 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.001699 |
| 0.940573 | ... | ... | 13.03 | 0 | 13.03 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.001767 |
| 0.9395 | ... | ... | 12.78 | 0 | 12.78 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.001836 |
| 0.93845 | ... | ... | 12.53 | 0 | 12.53 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.001906 |
| 0.937423 | ... | ... | 12.28 | 0 | 12.28 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.001978 |
| 0.936416 | ... | ... | 12.03 | 0 | 12.03 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.002053 |
| 0.93543 | ... | ... | 11.78 | 0 | 11.78 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.002129 |
| 0.934463 | ... | ... | 11.53 | 0 | 11.53 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.002207 |
| 0.933514 | ... | ... | 11.28 | 0 | 11.28 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.002288 |
| 0.932583 | ... | ... | 11.03 | 0 | 11.03 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.002372 |
| 0.931669 | ... | ... | 10.78 | 0 | 10.78 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.002458 |
| 0.930773 | ... | ... | 10.53 | 0 | 10.53 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.002547 |
| 0.929892 | ... | ... | 10.28 | 0 | 10.28 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.002639 |
| 0.929028 | ... | ... | 10.03 | 0 | 10.03 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.002735 |
| 0.92818 | ... | ... | 9.78 | 0 | 9.78 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.002835 |
| 0.927348 | ... | ... | 9.53 | 0 | 9.53 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.002938 |
| 0.926532 | ... | ... | 9.28 | 0 | 9.28 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.003046 |
| 0.925732 | ... | ... | 9.03 | 0 | 9.03 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.003158 |
| 0.924948 | ... | ... | 8.78 | 0 | 8.78 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.003276 |
| 0.924181 | ... | ... | 8.53 | 0 | 8.53 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.003399 |
| 0.92343 | ... | ... | 8.28 | 0 | 8.28 | 1000 | ... | ... | 0.01 | ... | 0.03 | -0.003528 |
| 0.922696 | ... | ... | 8.03 | 0 | 8.03 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.003663 |
| 0.92198 | ... | ... | 7.78 | 0 | 7.78 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.003806 |
| 0.921283 | ... | ... | 7.53 | 0 | 7.53 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.003956 |
| 0.920605 | ... | ... | 7.28 | 0 | 7.28 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.004115 |
| 0.919948 | ... | ... | 7.03 | 0 | 7.03 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.004283 |
| 0.919312 | ... | ... | 6.78 | 0 | 6.78 | 1150 | ... | ... | 0.01 | ... | 0.04 | -0.004461 |
| 0.9187 | ... | ... | 6.53 | 0 | 6.53 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.004651 |
| 0.918113 | ... | ... | 6.28 | 0 | 6.28 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.004853 |
| 0.917553 | ... | ... | 6.03 | 0 | 6.03 | 1225 | ... | ... | 0.01 | ... | 0.05 | -0.005069 |
| 0.917023 | ... | ... | 5.78 | 0 | 5.78 | 1250 | ... | ... | 0.01 | ... | 0.06 | -0.009147 |
| 0.916526 | ... | ... | 5.53 | 0 | 5.53 | 1275 | ... | ... | 0.01 | ... | 0.06 | -0.009569 |
| 0.916067 | ... | ... | 5.28 | 0 | 5.28 | 1300 | ... | ... | 0.01 | ... | 0.07 | -0.010024 |
| 0.915649 | ... | ... | 5.03 | 0 | 5.03 | 1325 | ... | ... | 0.02 | ... | 0.08 | -0.01776 |
| 0.915279 | ... | ... | 4.78 | 0 | 4.78 | 1350 | ... | ... | 0.02 | ... | 0.08 | -0.01864 |
| 0.914964 | ... | ... | 4.53 | 0 | 4.53 | 1375 | ... | ... | 0.03 | ... | 0.09 | -0.026301 |
| 0.914712 | ... | ... | 4.28 | 0 | 4.28 | 1400 | ... | ... | 0.04 | ... | 0.10 | -0.033888 |
| 0.910264 | ... | ... | 4.04 | 0 | 4.04 | 1425 | ... | ... | 0.05 | ... | 0.12 | -0.041599 |
| 0.905429 | ... | ... | 3.80 | 0 | 3.80 | 1450 | ... | ... | 0.07 | 0.08 | 0.08 | -0.054832 |
| 0.89588 | ... | ... | 3.57 | 0 | 3.57 | 1475 | ... | ... | 0.09 | 0.09 | 0.09 | -0.067923 |
| 0.885776 | ... | ... | 3.34 | 0 | 3.34 | 1500 | ... | ... | 0.11 | 0.11 | 0.11 | -0.081192 |
| 0.871062 | ... | ... | 3.12 | 0 | 3.12 | 1525 | ... | ... | 0.14 | 0.16 | 0.16 | -0.098987 |
| 0.852192 | ... | ... | 2.91 | 0 | 2.91 | 1550 | ... | ... | 0.18 | 0.20 | 0.20 | -0.120549 |
| 0.829776 | ... | ... | 2.71 | 0 | 2.71 | 1575 | ... | ... | 0.22 | 0.22 | 0.22 | -0.141982 |
| 0.807228 | ... | ... | 2.51 | 0 | 2.51 | 1600 | ... | ... | 0.27 | 0.27 | 0.27 | -0.166606 |
| 0.78162 | ... | ... | 2.32 | 0 | 2.32 | 1625 | ... | ... | 0.32 | 0.33 | 0.33 | -0.191353 |
| 0.755637 | ... | ... | 2.14 | -0.01 | 2.13 | 1650 | ... | ... | 0.39 | 0.39 | 0.39 | -0.221011 |
| 0.723319 | ... | ... | 1.97 | 0 | 1.97 | 1675 | ... | ... | 0.47 | 0.48 | 0.48 | -0.252203 |
| 0.691609 | ... | ... | 1.81 | 0 | 1.81 | 1700 | ... | ... | 0.55 | 0.56 | 0.56 | -0.2831 |
| 0.658797 | 1.66 | 1.66 | 1.66 | ... | ... | 1725 | ... | ... | 0.66 | 0.66 | 0.66 | -0.3174 |
| 0.624584 | 1.52 | 1.52 | 1.53 | ... | ... | 1750 | ... | ... | 0.77 | 0.76 | 0.76 | -0.350597 |
| 0.590742 | 1.40 | 1.40 | 1.41 | ... | ... | 1775 | ... | ... | 0.89 | 0.88 | 0.88 | -0.383695 |
| 0.557601 | 1.28 | 1.28 | 1.30 | ... | ... | 1800 | ... | ... | 1.02 | 1 | 1 | -0.416341 |
| 0.525262 | 1.16 | 1.16 | 1.19 | ... | ... | 1825 | ... | ... | 1.16 | 1.13 | 1.13 | -0.448194 |
| 0.493225 | 1.05 | 1.05 | 1.08 | ... | ... | 1850 | ... | ... | 1.30 | 1.26 | 1.26 | -0.479409 |
| 0.461046 | 0.95 | 0.95 | 0.97 | ... | ... | 1875 | ... | ... | 1.43 | 1.41 | 1.41 | -0.511165 |
| 0.429338 | 0.85 | 0.85 | 0.87 | ... | ... | 1900 | ... | ... | 1.58 | 1.55 | 1.55 | -0.541622 |
| 0.398509 | 0.76 | 0.76 | 0.78 | ... | ... | 1925 | ... | ... | 1.73 | 1.71 | 1.71 | -0.572141 |
| 0.367382 | 0.68 | 0.68 | 0.69 | ... | ... | 1950 | 1.88 | 0 | 1.88 | ... | ... | -0.603109 |
| 0.33553 | 0.60 | 0.60 | 0.60 | ... | ... | 1975 | 2.04 | 0 | 2.04 | ... | ... | -0.633094 |
| 0.306945 | 0.53 | 0.53 | 0.53 | ... | ... | 2000 | 2.21 | -0.01 | 2.22 | ... | ... | -0.661645 |
| 0.277991 | 0.47 | 0.47 | 0.46 | ... | ... | 2025 | 2.39 | -0.01 | 2.40 | ... | ... | -0.688291 |
| 0.253894 | 0.42 | 0.42 | 0.41 | ... | ... | 2050 | 2.58 | 0 | 2.58 | ... | ... | -0.712559 |
| 0.229884 | 0.37 | 0.37 | 0.36 | ... | ... | 2075 | 2.78 | 0 | 2.78 | ... | ... | -0.733986 |
| 0.208981 | 0.33 | 0.33 | 0.32 | ... | ... | 2100 | 2.99 | 0 | 2.99 | ... | ... | -0.752159 |
| 0.191663 | 0.30 | 0.30 | 0.29 | ... | ... | 2125 | 3.20 | 0 | 3.20 | ... | ... | -0.7699 |
| 0.17469 | 0.26 | 0.26 | 0.26 | ... | ... | 2150 | 3.42 | 0 | 3.42 | ... | ... | -0.784029 |
| 0.157903 | 0.23 | 0.23 | 0.23 | ... | ... | 2175 | 3.64 | 0 | 3.64 | ... | ... | -0.797701 |
| 0.145209 | 0.21 | 0.21 | 0.21 | ... | ... | 2200 | 3.87 | 0 | 3.87 | ... | ... | -0.8075 |
| 0.132809 | 0.19 | 0.19 | 0.19 | ... | ... | 2225 | 4.09 | 0 | 4.09 | ... | ... | -0.820421 |
| 0.120608 | 0.19 | 0.19 | 0.17 | ... | ... | 2250 | 4.32 | 0 | 4.32 | ... | ... | -0.829435 |
| 0.108512 | 0.14 | 0.14 | 0.15 | ... | ... | 2275 | 4.55 | 0 | 4.55 | ... | ... | -0.838121 |
| 0.096423 | 0.14 | 0.14 | 0.13 | ... | ... | 2300 | 4.78 | 0 | 4.78 | ... | ... | -0.84653 |
| 0.084228 | 0.13 | 0.13 | 0.11 | ... | ... | 2325 | 5.02 | 0 | 5.02 | ... | ... | -0.85087 |
| 0.077057 | 0.11 | 0.11 | 0.10 | ... | ... | 2350 | 5.26 | 0 | 5.26 | ... | ... | -0.854963 |
| 0.070016 | 0.10 | 0.10 | 0.09 | ... | ... | 2375 | 5.50 | 0 | 5.50 | ... | ... | -0.858836 |
| 0.063062 | 0.09 | 0.09 | 0.08 | ... | ... | 2400 | 5.74 | 0 | 5.74 | ... | ... | -0.862512 |
| 0.05615 | 0.09 | 0.09 | 0.07 | ... | ... | 2425 | 5.98 | 0 | 5.98 | ... | ... | -0.86601 |
| 0.054907 | 0.07 | 0.07 | 0.07 | ... | ... | 2450 | 6.23 | 0 | 6.23 | ... | ... | -0.865713 |
| 0.048171 | ... | 0.12 | 0.06 | ... | ... | 2475 | 6.47 | 0 | 6.47 | ... | ... | -0.868921 |
| 0.041361 | ... | 0.12 | 0.05 | ... | ... | 2500 | 6.72 | 0 | 6.72 | ... | ... | -0.868479 |
| 0.040524 | ... | 0.11 | 0.05 | ... | ... | 2525 | 6.97 | 0 | 6.97 | ... | ... | -0.868025 |
| 0.033722 | ... | 0.10 | 0.04 | ... | ... | 2550 | 7.22 | 0 | 7.22 | ... | ... | -0.867559 |
| 0.033077 | ... | 0.10 | 0.04 | ... | ... | 2575 | 7.47 | 0 | 7.47 | ... | ... | -0.867084 |
| 0.026164 | ... | 0.09 | 0.03 | ... | ... | 2600 | 7.72 | 0 | 7.72 | ... | ... | -0.866599 |
| 0.025687 | ... | 0.09 | 0.03 | ... | ... | 2625 | 7.97 | 0 | 7.97 | ... | ... | -0.866107 |
| 0.018488 | ... | 0.08 | 0.02 | ... | ... | 2650 | 8.22 | 0 | 8.22 | ... | ... | -0.865607 |
| 0.018164 | ... | 0.08 | 0.02 | ... | ... | 2675 | 8.47 | 0 | 8.47 | ... | ... | -0.865102 |
| 0.017856 | ... | 0.08 | 0.02 | ... | ... | 2700 | 8.72 | 0 | 8.72 | ... | ... | -0.86459 |
| 0.017564 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.97 | 0 | 8.97 | ... | ... | -0.864074 |
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.