Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.919839 | ... | ... | 12.92 | 0 | 12.92 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001688 |
| 0.9181 | ... | ... | 12.67 | 0 | 12.67 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00176 |
| 0.916401 | ... | ... | 12.42 | 0 | 12.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| 0.914737 | ... | ... | 12.17 | 0 | 12.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001909 |
| 0.913107 | ... | ... | 11.92 | 0 | 11.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001986 |
| 0.911507 | ... | ... | 11.67 | 0 | 11.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
| 0.909936 | ... | ... | 11.42 | 0 | 11.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002146 |
| 0.908391 | ... | ... | 11.17 | 0 | 11.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00223 |
| 0.906871 | ... | ... | 10.92 | 0 | 10.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002316 |
| 0.905375 | ... | ... | 10.67 | 0 | 10.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002405 |
| 0.903901 | ... | ... | 10.42 | 0 | 10.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002497 |
| 0.902447 | ... | ... | 10.17 | 0 | 10.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002593 |
| 0.901014 | ... | ... | 9.92 | 0 | 9.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002691 |
| 0.899598 | ... | ... | 9.67 | 0 | 9.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002794 |
| 0.898201 | ... | ... | 9.42 | 0 | 9.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002901 |
| 0.89682 | ... | ... | 9.17 | 0 | 9.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
| 0.895455 | ... | ... | 8.92 | 0 | 8.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003128 |
| 0.894105 | ... | ... | 8.67 | 0 | 8.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003249 |
| 0.89277 | ... | ... | 8.42 | 0 | 8.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003376 |
| 0.891449 | ... | ... | 8.17 | 0 | 8.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003509 |
| 0.890141 | ... | ... | 7.92 | 0 | 7.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003649 |
| 0.888845 | ... | ... | 7.67 | 0 | 7.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003796 |
| 0.887562 | ... | ... | 7.42 | 0 | 7.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003951 |
| 0.886291 | ... | ... | 7.17 | 0 | 7.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004115 |
| 0.885031 | ... | ... | 6.92 | 0 | 6.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004289 |
| 0.883782 | ... | ... | 6.67 | 0 | 6.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004473 |
| 0.882544 | ... | ... | 6.42 | 0 | 6.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008066 |
| 0.881316 | ... | ... | 6.17 | 0 | 6.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008422 |
| 0.880097 | ... | ... | 5.92 | 0 | 5.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008803 |
| 0.878888 | ... | ... | 5.67 | 0 | 5.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009211 |
| 0.877688 | ... | ... | 5.42 | 0 | 5.42 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.016309 |
| 0.876497 | ... | ... | 5.17 | 0 | 5.17 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.022974 |
| 0.875315 | ... | ... | 4.92 | 0 | 4.92 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.024092 |
| 0.874141 | ... | ... | 4.67 | 0 | 4.67 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.031 |
| 0.872975 | ... | ... | 4.42 | 0 | 4.42 | 1300 | 0.05 | -0.01 | 0.06 | ... | ... | -0.037992 |
| 0.869004 | ... | ... | 4.18 | 0 | 4.18 | 1325 | 0.07 | 0 | 0.07 | ... | ... | -0.05001 |
| 0.864698 | ... | ... | 3.94 | 0 | 3.94 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.061845 |
| 0.857062 | ... | ... | 3.71 | 0 | 3.71 | 1375 | 0.11 | 0 | 0.11 | ... | ... | -0.073776 |
| 0.845971 | ... | ... | 3.49 | 0 | 3.49 | 1400 | 0.14 | 0 | 0.14 | ... | ... | -0.089771 |
| 0.834252 | ... | ... | 3.28 | -0.01 | 3.27 | 1425 | 0.18 | 0 | 0.18 | ... | ... | -0.109124 |
| 0.816589 | ... | ... | 3.07 | 0 | 3.07 | 1450 | 0.22 | 0 | 0.22 | ... | ... | -0.128231 |
| 0.798567 | ... | ... | 2.88 | -0.01 | 2.87 | 1475 | 0.27 | -0.01 | 0.28 | ... | ... | -0.150129 |
| 0.775773 | ... | ... | 2.69 | 0 | 2.69 | 1500 | 0.34 | 0 | 0.34 | ... | ... | -0.176503 |
| 0.751231 | ... | ... | 2.53 | -0.01 | 2.52 | 1525 | 0.41 | -0.01 | 0.42 | ... | ... | -0.202024 |
| 0.725375 | ... | ... | 2.37 | -0.01 | 2.36 | 1550 | 0.50 | 0 | 0.50 | ... | ... | -0.230374 |
| 0.697424 | ... | ... | 2.22 | 0 | 2.22 | 1575 | 0.60 | 0 | 0.60 | ... | ... | -0.258965 |
| 0.670376 | ... | ... | 2.08 | 0 | 2.08 | 1600 | 0.70 | -0.01 | 0.71 | ... | ... | -0.286545 |
| 0.643119 | ... | ... | 1.96 | -0.01 | 1.95 | 1625 | 0.82 | 0 | 0.82 | ... | ... | -0.31498 |
| 0.615972 | ... | ... | 1.83 | 0 | 1.83 | 1650 | 0.94 | 0 | 0.94 | ... | ... | -0.342337 |
| 0.589457 | ... | ... | 1.71 | 0 | 1.71 | 1675 | 1.06 | 0 | 1.06 | ... | ... | -0.369029 |
| 0.563252 | ... | ... | 1.59 | 0 | 1.59 | 1700 | 1.18 | -0.01 | 1.19 | ... | ... | -0.395387 |
| 0.537084 | ... | ... | 1.48 | -0.01 | 1.47 | 1725 | 1.31 | 0 | 1.31 | ... | ... | -0.421531 |
| 0.511048 | ... | ... | 1.37 | -0.01 | 1.36 | 1750 | 1.44 | 0 | 1.44 | ... | ... | -0.4475 |
| 0.484929 | ... | ... | 1.25 | 0 | 1.25 | 1775 | 1.57 | 0 | 1.57 | ... | ... | -0.47354 |
| 0.458487 | ... | ... | 1.14 | 0 | 1.14 | 1800 | 1.70 | -0.01 | 1.71 | ... | ... | -0.499888 |
| 0.431475 | ... | ... | 1.04 | -0.01 | 1.03 | 1825 | 1.84 | 0 | 1.84 | ... | ... | -0.525872 |
| 0.404759 | ... | ... | 0.93 | 0 | 0.93 | 1850 | 1.97 | -0.01 | 1.98 | ... | ... | -0.55338 |
| 0.375985 | ... | ... | 0.83 | -0.01 | 0.82 | 1875 | 2.11 | -0.01 | 2.12 | ... | ... | -0.580646 |
| 0.347322 | ... | ... | 0.73 | -0.01 | 0.72 | 1900 | 2.26 | 0 | 2.26 | ... | ... | -0.607309 |
| 0.319142 | ... | ... | 0.64 | -0.01 | 0.63 | 1925 | 2.41 | 0 | 2.41 | ... | ... | -0.634785 |
| 0.291854 | ... | ... | 0.55 | 0 | 0.55 | 1950 | 2.57 | 0 | 2.57 | ... | ... | -0.661337 |
| 0.265907 | ... | ... | 0.48 | 0 | 0.48 | 1975 | 2.74 | 0 | 2.74 | ... | ... | -0.686533 |
| 0.239076 | ... | ... | 0.42 | -0.01 | 0.41 | 2000 | 2.92 | -0.01 | 2.93 | ... | ... | -0.709913 |
| 0.217025 | ... | ... | 0.37 | -0.01 | 0.36 | 2025 | 3.12 | 0 | 3.12 | ... | ... | -0.728257 |
| 0.197823 | ... | ... | 0.32 | 0 | 0.32 | 2050 | 3.32 | 0 | 3.32 | ... | ... | -0.746419 |
| 0.178535 | ... | ... | 0.28 | 0 | 0.28 | 2075 | 3.53 | 0 | 3.53 | ... | ... | -0.761468 |
| 0.162646 | ... | ... | 0.25 | 0 | 0.25 | 2100 | 3.74 | 0 | 3.74 | ... | ... | -0.776261 |
| 0.146786 | ... | ... | 0.22 | 0 | 0.22 | 2125 | 3.96 | 0 | 3.96 | ... | ... | -0.787581 |
| 0.130814 | ... | ... | 0.20 | -0.01 | 0.19 | 2150 | 4.18 | -0.01 | 4.19 | ... | ... | -0.798576 |
| 0.118914 | ... | ... | 0.18 | -0.01 | 0.17 | 2175 | 4.41 | 0 | 4.41 | ... | ... | -0.805866 |
| 0.107085 | ... | ... | 0.16 | -0.01 | 0.15 | 2200 | 4.64 | 0 | 4.64 | ... | ... | -0.812822 |
| 0.09987 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 4.88 | 0 | 4.88 | ... | ... | -0.816065 |
| 0.088153 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 5.11 | 0 | 5.11 | ... | ... | -0.82244 |
| 0.081236 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.35 | 0 | 5.35 | ... | ... | -0.825188 |
| 0.074447 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.59 | 0 | 5.59 | ... | ... | -0.827748 |
| 0.06775 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.84 | 0 | 5.84 | ... | ... | -0.826904 |
| 0.061108 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.08 | 0 | 6.08 | ... | ... | -0.829186 |
| 0.054482 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.33 | 0 | 6.33 | ... | ... | -0.828234 |
| 0.047827 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.58 | 0 | 6.58 | ... | ... | -0.827285 |
| 0.04109 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.83 | 0 | 6.83 | ... | ... | -0.826339 |
| 0.034199 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 7.08 | 0 | 7.08 | ... | ... | -0.825396 |
| 0.033541 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.33 | 0 | 7.33 | ... | ... | -0.824457 |
| 0.026537 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 7.58 | 0 | 7.58 | ... | ... | -0.82352 |
| 0.026051 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.83 | 0 | 7.83 | ... | ... | -0.822586 |
| 0.025591 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.08 | 0 | 8.08 | ... | ... | -0.821655 |
| 0.018426 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.33 | 0 | 8.33 | ... | ... | -0.820727 |
| 0.018112 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.58 | 0 | 8.58 | ... | ... | -0.819802 |
| 0.017815 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.83 | 0 | 8.83 | ... | ... | -0.81888 |
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.