Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9228 | ... | ... | 13.15 | 0 | 13.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00162 |
| 0.921045 | ... | ... | 12.90 | 0 | 12.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
| 0.919332 | ... | ... | 12.65 | 0 | 12.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001764 |
| 0.917658 | ... | ... | 12.40 | 0 | 12.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001837 |
| 0.916019 | ... | ... | 12.15 | 0 | 12.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
| 0.914413 | ... | ... | 11.90 | 0 | 11.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
| 0.912837 | ... | ... | 11.65 | 0 | 11.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00207 |
| 0.911289 | ... | ... | 11.40 | 0 | 11.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002151 |
| 0.909768 | ... | ... | 11.15 | 0 | 11.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002235 |
| 0.908271 | ... | ... | 10.90 | 0 | 10.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002322 |
| 0.906797 | ... | ... | 10.65 | 0 | 10.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002411 |
| 0.905344 | ... | ... | 10.40 | 0 | 10.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002503 |
| 0.903912 | ... | ... | 10.15 | 0 | 10.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002599 |
| 0.9025 | ... | ... | 9.90 | 0 | 9.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002698 |
| 0.901106 | ... | ... | 9.65 | 0 | 9.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002801 |
| 0.899729 | ... | ... | 9.40 | 0 | 9.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002908 |
| 0.898368 | ... | ... | 9.15 | 0 | 9.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00302 |
| 0.897024 | ... | ... | 8.90 | 0 | 8.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003136 |
| 0.895694 | ... | ... | 8.65 | 0 | 8.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003258 |
| 0.894378 | ... | ... | 8.40 | 0 | 8.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003385 |
| 0.893077 | ... | ... | 8.15 | 0 | 8.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003519 |
| 0.891788 | ... | ... | 7.90 | 0 | 7.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003659 |
| 0.890512 | ... | ... | 7.65 | 0 | 7.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003807 |
| 0.889248 | ... | ... | 7.40 | 0 | 7.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003963 |
| 0.887996 | ... | ... | 7.15 | 0 | 7.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004127 |
| 0.886754 | ... | ... | 6.90 | 0 | 6.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004302 |
| 0.885524 | ... | ... | 6.65 | 0 | 6.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004487 |
| 0.884304 | ... | ... | 6.40 | 0 | 6.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004685 |
| 0.883094 | ... | ... | 6.15 | 0 | 6.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004895 |
| 0.881893 | ... | ... | 5.90 | 0 | 5.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008833 |
| 0.880702 | ... | ... | 5.65 | 0 | 5.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009244 |
| 0.87952 | ... | ... | 5.40 | 0 | 5.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009686 |
| 0.878347 | ... | ... | 5.15 | 0 | 5.15 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.017156 |
| 0.877182 | ... | ... | 4.90 | 0 | 4.90 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.024185 |
| 0.876025 | ... | ... | 4.65 | 0 | 4.65 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.025405 |
| 0.874876 | ... | ... | 4.40 | 0 | 4.40 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.032726 |
| 0.873735 | ... | ... | 4.15 | 0 | 4.15 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.040162 |
| 0.869501 | ... | ... | 3.91 | 0 | 3.91 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.052918 |
| 0.864881 | ... | ... | 3.67 | 0 | 3.67 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.065524 |
| 0.856567 | ... | ... | 3.44 | 0 | 3.44 | 1400 | 0.11 | 0 | 0.11 | ... | ... | -0.078286 |
| 0.844427 | ... | ... | 3.22 | 0 | 3.22 | 1425 | 0.13 | -0.01 | 0.14 | ... | ... | -0.09143 |
| 0.831559 | ... | ... | 3 | 0 | 3 | 1450 | 0.17 | 0 | 0.17 | ... | ... | -0.112591 |
| 0.81216 | ... | ... | 2.80 | 0 | 2.80 | 1475 | 0.21 | 0 | 0.21 | ... | ... | -0.13348 |
| 0.789851 | ... | ... | 2.61 | 0 | 2.61 | 1500 | 0.27 | 0 | 0.27 | ... | ... | -0.160192 |
| 0.763045 | ... | ... | 2.44 | 0 | 2.44 | 1525 | 0.34 | 0 | 0.34 | ... | ... | -0.188518 |
| 0.734998 | ... | ... | 2.28 | 0 | 2.28 | 1550 | 0.43 | 0 | 0.43 | ... | ... | -0.219833 |
| 0.704766 | ... | ... | 2.14 | 0 | 2.14 | 1575 | 0.53 | 0 | 0.53 | ... | ... | -0.251093 |
| 0.674734 | ... | ... | 2.01 | 0 | 2.01 | 1600 | 0.65 | 0 | 0.65 | ... | ... | -0.283114 |
| 0.64517 | ... | ... | 1.89 | 0 | 1.89 | 1625 | 0.77 | 0 | 0.77 | ... | ... | -0.313181 |
| 0.616801 | ... | ... | 1.77 | 0 | 1.77 | 1650 | 0.90 | 0 | 0.90 | ... | ... | -0.342473 |
| 0.58916 | ... | ... | 1.66 | -0.01 | 1.65 | 1675 | 1.02 | 0 | 1.02 | ... | ... | -0.370261 |
| 0.561847 | ... | ... | 1.54 | 0 | 1.54 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.397712 |
| 0.534663 | ... | ... | 1.41 | 0 | 1.41 | 1725 | 1.27 | 0 | 1.27 | ... | ... | -0.424853 |
| 0.506844 | ... | ... | 1.29 | -0.01 | 1.28 | 1750 | 1.38 | 0 | 1.38 | ... | ... | -0.452587 |
| 0.478091 | ... | ... | 1.16 | -0.01 | 1.15 | 1775 | 1.49 | -0.01 | 1.50 | ... | ... | -0.481247 |
| 0.448059 | ... | ... | 1.03 | -0.01 | 1.02 | 1800 | 1.61 | 0 | 1.61 | ... | ... | -0.510355 |
| 0.417412 | ... | ... | 0.90 | 0 | 0.90 | 1825 | 1.72 | -0.01 | 1.73 | ... | ... | -0.5417 |
| 0.385118 | ... | ... | 0.78 | 0 | 0.78 | 1850 | 1.85 | 0 | 1.85 | ... | ... | -0.5725 |
| 0.352298 | ... | ... | 0.67 | 0 | 0.67 | 1875 | 1.98 | 0 | 1.98 | ... | ... | -0.604849 |
| 0.321316 | ... | ... | 0.58 | 0 | 0.58 | 1900 | 2.13 | 0 | 2.13 | ... | ... | -0.635362 |
| 0.288895 | ... | ... | 0.50 | -0.01 | 0.49 | 1925 | 2.29 | 0 | 2.29 | ... | ... | -0.664946 |
| 0.262575 | ... | ... | 0.43 | 0 | 0.43 | 1950 | 2.47 | 0 | 2.47 | ... | ... | -0.690557 |
| 0.235856 | ... | ... | 0.37 | 0 | 0.37 | 1975 | 2.65 | -0.01 | 2.66 | ... | ... | -0.716474 |
| 0.211663 | ... | ... | 0.32 | 0 | 0.32 | 2000 | 2.85 | 0 | 2.85 | ... | ... | -0.736832 |
| 0.190585 | ... | ... | 0.28 | 0 | 0.28 | 2025 | 3.06 | 0 | 3.06 | ... | ... | -0.753758 |
| 0.173177 | ... | ... | 0.25 | 0 | 0.25 | 2050 | 3.27 | 0 | 3.27 | ... | ... | -0.770267 |
| 0.155947 | ... | ... | 0.22 | 0 | 0.22 | 2075 | 3.49 | 0 | 3.49 | ... | ... | -0.782982 |
| 0.138718 | ... | ... | 0.19 | 0 | 0.19 | 2100 | 3.71 | 0 | 3.71 | ... | ... | -0.795246 |
| 0.125819 | ... | ... | 0.17 | 0 | 0.17 | 2125 | 3.94 | 0 | 3.94 | ... | ... | -0.803488 |
| 0.113084 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 4.17 | 0 | 4.17 | ... | ... | -0.811299 |
| 0.100402 | ... | ... | 0.13 | 0 | 0.13 | 2175 | 4.40 | 0 | 4.40 | ... | ... | -0.818735 |
| 0.092738 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.64 | 0 | 4.64 | ... | ... | -0.82218 |
| 0.085297 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.87 | 0 | 4.87 | ... | ... | -0.828974 |
| 0.072712 | ... | ... | 0.09 | 0 | 0.09 | 2250 | 5.11 | -0.01 | 5.12 | ... | ... | -0.831872 |
| 0.065437 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 5.36 | 0 | 5.36 | ... | ... | -0.831058 |
| 0.058226 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 5.60 | 0 | 5.60 | ... | ... | -0.833619 |
| 0.051024 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.85 | 0 | 5.85 | ... | ... | -0.832675 |
| 0.04377 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.10 | 0 | 6.10 | ... | ... | -0.831733 |
| 0.042802 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 6.35 | 0 | 6.35 | ... | ... | -0.830795 |
| 0.035596 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.60 | 0 | 6.60 | ... | ... | -0.82986 |
| 0.028139 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.85 | 0 | 6.85 | ... | ... | -0.828928 |
| 0.027562 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.10 | 0 | 7.10 | ... | ... | -0.827999 |
| 0.019837 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.35 | 0 | 7.35 | ... | ... | -0.827073 |
| 0.019449 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.60 | 0 | 7.60 | ... | ... | -0.826151 |
| 0.019083 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.85 | 0 | 7.85 | ... | ... | -0.825231 |
| 0.018736 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.10 | 0 | 8.10 | ... | ... | -0.824313 |
| 0.010665 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.35 | 0 | 8.35 | ... | ... | -0.823399 |
| 0.010476 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.60 | 0 | 8.60 | ... | ... | -0.822488 |
| 0.010297 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.85 | 0 | 8.85 | ... | ... | -0.821579 |
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.