Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.920679 | ... | ... | 12.60 | 0 | 12.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
| 0.918954 | ... | ... | 12.35 | 0 | 12.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
| 0.917267 | ... | ... | 12.10 | 0 | 12.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
| 0.915615 | ... | ... | 11.85 | 0 | 11.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001969 |
| 0.913996 | ... | ... | 11.60 | 0 | 11.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002049 |
| 0.912408 | ... | ... | 11.35 | 0 | 11.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
| 0.910848 | ... | ... | 11.10 | 0 | 11.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002217 |
| 0.909314 | ... | ... | 10.85 | 0 | 10.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002305 |
| 0.907805 | ... | ... | 10.60 | 0 | 10.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002395 |
| 0.906319 | ... | ... | 10.35 | 0 | 10.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002489 |
| 0.904855 | ... | ... | 10.10 | 0 | 10.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002586 |
| 0.903411 | ... | ... | 9.85 | 0 | 9.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002686 |
| 0.901987 | ... | ... | 9.60 | 0 | 9.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002791 |
| 0.900581 | ... | ... | 9.35 | 0 | 9.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002899 |
| 0.899192 | ... | ... | 9.10 | 0 | 9.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
| 0.89782 | ... | ... | 8.85 | 0 | 8.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00313 |
| 0.896464 | ... | ... | 8.60 | 0 | 8.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003253 |
| 0.895123 | ... | ... | 8.35 | 0 | 8.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003382 |
| 0.893796 | ... | ... | 8.10 | 0 | 8.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003518 |
| 0.892483 | ... | ... | 7.85 | 0 | 7.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00366 |
| 0.891183 | ... | ... | 7.60 | 0 | 7.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00381 |
| 0.889896 | ... | ... | 7.35 | 0 | 7.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003968 |
| 0.888621 | ... | ... | 7.10 | 0 | 7.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004135 |
| 0.887358 | ... | ... | 6.85 | 0 | 6.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004312 |
| 0.886106 | ... | ... | 6.60 | 0 | 6.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.0045 |
| 0.884864 | ... | ... | 6.35 | 0 | 6.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.0047 |
| 0.883633 | ... | ... | 6.10 | 0 | 6.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004914 |
| 0.882413 | ... | ... | 5.85 | 0 | 5.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008869 |
| 0.881201 | ... | ... | 5.60 | 0 | 5.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009287 |
| 0.879999 | ... | ... | 5.35 | 0 | 5.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009736 |
| 0.878807 | ... | ... | 5.10 | 0 | 5.10 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.017249 |
| 0.877623 | ... | ... | 4.85 | 0 | 4.85 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.018116 |
| 0.876447 | ... | ... | 4.60 | 0 | 4.60 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.025566 |
| 0.87528 | ... | ... | 4.35 | 0 | 4.35 | 1275 | 0.04 | 0.01 | 0.03 | ... | ... | -0.032948 |
| 0.874121 | ... | ... | 4.10 | 0 | 4.10 | 1300 | 0.05 | 0.01 | 0.04 | ... | ... | -0.040453 |
| 0.869826 | ... | ... | 3.85 | 0.01 | 3.86 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.048216 |
| 0.865135 | ... | ... | 3.61 | 0.01 | 3.62 | 1350 | 0.08 | 0.01 | 0.07 | ... | ... | -0.061354 |
| 0.856692 | ... | ... | 3.38 | 0.01 | 3.39 | 1375 | 0.10 | 0.01 | 0.09 | ... | ... | -0.074553 |
| 0.844357 | ... | ... | 3.16 | 0.01 | 3.17 | 1400 | 0.14 | 0.01 | 0.13 | ... | ... | -0.096242 |
| 0.825396 | ... | ... | 2.95 | 0.02 | 2.97 | 1425 | 0.18 | 0.01 | 0.17 | ... | ... | -0.117175 |
| 0.806188 | ... | ... | 2.76 | 0.01 | 2.77 | 1450 | 0.23 | 0.01 | 0.22 | ... | ... | -0.141024 |
| 0.781805 | ... | ... | 2.57 | 0.02 | 2.59 | 1475 | 0.30 | 0.02 | 0.28 | ... | ... | -0.169676 |
| 0.755647 | ... | ... | 2.40 | 0.02 | 2.42 | 1500 | 0.37 | 0.01 | 0.36 | ... | ... | -0.197103 |
| 0.728179 | ... | ... | 2.25 | 0.01 | 2.26 | 1525 | 0.46 | 0.01 | 0.45 | ... | ... | -0.227496 |
| 0.699822 | ... | ... | 2.10 | 0.01 | 2.11 | 1550 | 0.55 | 0.01 | 0.54 | ... | ... | -0.256651 |
| 0.67096 | ... | ... | 1.96 | 0.01 | 1.97 | 1575 | 0.65 | 0 | 0.65 | ... | ... | -0.28626 |
| 0.642673 | ... | ... | 1.83 | 0 | 1.83 | 1600 | 0.76 | 0 | 0.76 | ... | ... | -0.31597 |
| 0.614544 | ... | ... | 1.70 | -0.01 | 1.69 | 1625 | 0.87 | 0 | 0.87 | ... | ... | -0.344958 |
| 0.58595 | ... | ... | 1.57 | -0.01 | 1.56 | 1650 | 0.98 | 0 | 0.98 | ... | ... | -0.373654 |
| 0.557274 | ... | ... | 1.44 | -0.01 | 1.43 | 1675 | 1.09 | -0.01 | 1.10 | ... | ... | -0.402427 |
| 0.528179 | ... | ... | 1.32 | -0.02 | 1.30 | 1700 | 1.20 | -0.02 | 1.22 | ... | ... | -0.431615 |
| 0.498758 | ... | ... | 1.20 | -0.02 | 1.18 | 1725 | 1.32 | -0.02 | 1.34 | ... | ... | -0.461126 |
| 0.468702 | ... | ... | 1.08 | -0.02 | 1.06 | 1750 | 1.44 | -0.03 | 1.47 | ... | ... | -0.491274 |
| 0.437636 | ... | ... | 0.97 | -0.03 | 0.94 | 1775 | 1.57 | -0.03 | 1.60 | ... | ... | -0.521501 |
| 0.406343 | ... | ... | 0.86 | -0.03 | 0.83 | 1800 | 1.71 | -0.02 | 1.73 | ... | ... | -0.551424 |
| 0.375204 | ... | ... | 0.76 | -0.03 | 0.73 | 1825 | 1.85 | -0.03 | 1.88 | ... | ... | -0.582096 |
| 0.344635 | ... | ... | 0.67 | -0.03 | 0.64 | 1850 | 2 | -0.03 | 2.03 | ... | ... | -0.612183 |
| 0.315082 | ... | ... | 0.58 | -0.02 | 0.56 | 1875 | 2.16 | -0.03 | 2.19 | ... | ... | -0.641244 |
| 0.287024 | ... | ... | 0.51 | -0.02 | 0.49 | 1900 | 2.34 | -0.02 | 2.36 | ... | ... | -0.666521 |
| 0.260969 | ... | ... | 0.44 | -0.01 | 0.43 | 1925 | 2.52 | -0.02 | 2.54 | ... | ... | -0.691838 |
| 0.237432 | ... | ... | 0.39 | -0.01 | 0.38 | 1950 | 2.71 | -0.01 | 2.72 | ... | ... | -0.714691 |
| 0.213744 | ... | ... | 0.34 | -0.01 | 0.33 | 1975 | 2.91 | -0.01 | 2.92 | ... | ... | -0.734615 |
| 0.193109 | ... | ... | 0.30 | -0.01 | 0.29 | 2000 | 3.12 | -0.01 | 3.13 | ... | ... | -0.751192 |
| 0.176062 | ... | ... | 0.27 | -0.01 | 0.26 | 2025 | 3.33 | -0.01 | 3.34 | ... | ... | -0.767368 |
| 0.159195 | ... | ... | 0.24 | -0.01 | 0.23 | 2050 | 3.55 | -0.01 | 3.56 | ... | ... | -0.779848 |
| 0.142347 | ... | ... | 0.21 | -0.01 | 0.20 | 2075 | 3.77 | -0.01 | 3.78 | ... | ... | -0.791891 |
| 0.129717 | ... | ... | 0.19 | -0.01 | 0.18 | 2100 | 4 | -0.01 | 4.01 | ... | ... | -0.800021 |
| 0.117263 | ... | ... | 0.17 | -0.01 | 0.16 | 2125 | 4.23 | -0.01 | 4.24 | ... | ... | -0.80773 |
| 0.104881 | ... | ... | 0.15 | -0.01 | 0.14 | 2150 | 4.46 | -0.01 | 4.47 | ... | ... | -0.815075 |
| 0.097353 | ... | ... | 0.14 | -0.01 | 0.13 | 2175 | 4.69 | -0.01 | 4.70 | ... | ... | -0.822102 |
| 0.085069 | ... | ... | 0.12 | -0.01 | 0.11 | 2200 | 4.93 | -0.01 | 4.94 | ... | ... | -0.825252 |
| 0.077846 | ... | ... | 0.11 | -0.01 | 0.10 | 2225 | 5.17 | -0.01 | 5.18 | ... | ... | -0.828174 |
| 0.07075 | ... | ... | 0.10 | -0.01 | 0.09 | 2250 | 5.41 | -0.01 | 5.42 | ... | ... | -0.830894 |
| 0.06374 | ... | ... | 0.09 | -0.01 | 0.08 | 2275 | 5.66 | 0 | 5.66 | ... | ... | -0.830057 |
| 0.056769 | ... | ... | 0.08 | -0.01 | 0.07 | 2300 | 5.90 | 0 | 5.90 | ... | ... | -0.832477 |
| 0.04979 | ... | ... | 0.07 | -0.01 | 0.06 | 2325 | 6.15 | 0 | 6.15 | ... | ... | -0.831523 |
| 0.042742 | ... | ... | 0.06 | -0.01 | 0.05 | 2350 | 6.40 | 0 | 6.40 | ... | ... | -0.830573 |
| 0.041847 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 6.65 | 0 | 6.65 | ... | ... | -0.829626 |
| 0.034821 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 6.90 | 0 | 6.90 | ... | ... | -0.828682 |
| 0.034134 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 7.15 | 0 | 7.15 | ... | ... | -0.827741 |
| 0.027002 | ... | ... | 0.04 | -0.01 | 0.03 | 2450 | 7.40 | 0 | 7.40 | ... | ... | -0.826803 |
| 0.026497 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.65 | 0 | 7.65 | ... | ... | -0.825868 |
| 0.019075 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.90 | 0 | 7.90 | ... | ... | -0.824936 |
| 0.018733 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 8.15 | 0 | 8.15 | ... | ... | -0.824007 |
| 0.018408 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.40 | 0 | 8.40 | ... | ... | -0.823081 |
| 0.018099 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.65 | 0 | 8.65 | ... | ... | -0.822158 |
| 0.010298 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 8.90 | 0 | 8.90 | ... | ... | -0.821238 |
| 0.01013 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 9.15 | 0 | 9.15 | ... | ... | -0.82032 |
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.