Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.931298 | ... | ... | 13.16 | 0 | 13.16 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| 0.929943 | ... | ... | 12.91 | 0 | 12.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001787 |
| 0.928614 | ... | ... | 12.66 | 0 | 12.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
| 0.927311 | ... | ... | 12.41 | 0 | 12.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
| 0.926031 | ... | ... | 12.16 | 0 | 12.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| 0.924772 | ... | ... | 11.91 | 0 | 11.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002078 |
| 0.923535 | ... | ... | 11.66 | 0 | 11.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
| 0.922316 | ... | ... | 11.41 | 0 | 11.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002235 |
| 0.921115 | ... | ... | 11.16 | 0 | 11.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002318 |
| 0.919931 | ... | ... | 10.91 | 0 | 10.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002403 |
| 0.918764 | ... | ... | 10.66 | 0 | 10.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002491 |
| 0.917611 | ... | ... | 10.41 | 0 | 10.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002582 |
| 0.916473 | ... | ... | 10.16 | 0 | 10.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002676 |
| 0.915349 | ... | ... | 9.91 | 0 | 9.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002774 |
| 0.914238 | ... | ... | 9.66 | 0 | 9.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002876 |
| 0.913139 | ... | ... | 9.41 | 0 | 9.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002982 |
| 0.912052 | ... | ... | 9.16 | 0 | 9.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003092 |
| 0.910977 | ... | ... | 8.91 | 0 | 8.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003208 |
| 0.909912 | ... | ... | 8.66 | 0 | 8.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003328 |
| 0.908858 | ... | ... | 8.41 | 0 | 8.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003455 |
| 0.907814 | ... | ... | 8.16 | 0 | 8.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003587 |
| 0.906779 | ... | ... | 7.91 | 0 | 7.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003726 |
| 0.905754 | ... | ... | 7.66 | 0 | 7.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003873 |
| 0.904738 | ... | ... | 7.41 | 0 | 7.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004028 |
| 0.903731 | ... | ... | 7.16 | 0 | 7.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004192 |
| 0.902731 | ... | ... | 6.91 | 0 | 6.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004365 |
| 0.90174 | ... | ... | 6.66 | 0 | 6.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00455 |
| 0.900756 | ... | ... | 6.41 | 0 | 6.41 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004746 |
| 0.899781 | ... | ... | 6.16 | 0 | 6.16 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008559 |
| 0.898812 | ... | ... | 5.91 | 0 | 5.91 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00894 |
| 0.89785 | ... | ... | 5.66 | 0 | 5.66 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009349 |
| 0.896895 | ... | ... | 5.41 | 0 | 5.41 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.016553 |
| 0.895947 | ... | ... | 5.16 | 0 | 5.16 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | -0.017337 |
| 0.895005 | ... | ... | 4.91 | 0 | 4.91 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.024433 |
| 0.89407 | ... | ... | 4.66 | 0 | 4.66 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | -0.031432 |
| 0.89314 | ... | ... | 4.42 | -0.01 | 4.41 | 1375 | 0.05 | -0.01 | 0.06 | ... | ... | -0.038512 |
| 0.888886 | ... | ... | 4.18 | -0.01 | 4.17 | 1400 | 0.07 | -0.01 | 0.08 | ... | ... | -0.050691 |
| 0.880964 | ... | ... | 3.95 | -0.01 | 3.94 | 1425 | 0.09 | -0.01 | 0.10 | ... | ... | -0.062679 |
| 0.872534 | ... | ... | 3.72 | -0.01 | 3.71 | 1450 | 0.11 | -0.02 | 0.13 | ... | ... | -0.07476 |
| 0.863515 | ... | ... | 3.51 | -0.03 | 3.48 | 1475 | 0.14 | -0.02 | 0.16 | ... | ... | -0.090966 |
| 0.847634 | ... | ... | 3.29 | -0.02 | 3.27 | 1500 | 0.17 | -0.03 | 0.20 | ... | ... | -0.107188 |
| 0.831366 | ... | ... | 3.09 | -0.03 | 3.06 | 1525 | 0.21 | -0.03 | 0.24 | ... | ... | -0.126885 |
| 0.811923 | ... | ... | 2.89 | -0.03 | 2.86 | 1550 | 0.25 | -0.04 | 0.29 | ... | ... | -0.14665 |
| 0.792053 | ... | ... | 2.70 | -0.04 | 2.66 | 1575 | 0.31 | -0.03 | 0.34 | ... | ... | -0.171864 |
| 0.769382 | ... | ... | 2.51 | -0.04 | 2.47 | 1600 | 0.36 | -0.04 | 0.40 | ... | ... | -0.194537 |
| 0.74433 | ... | ... | 2.33 | -0.04 | 2.29 | 1625 | 0.43 | -0.03 | 0.46 | ... | ... | -0.221635 |
| 0.717332 | ... | ... | 2.15 | -0.03 | 2.12 | 1650 | 0.50 | -0.03 | 0.53 | ... | ... | -0.248638 |
| 0.688812 | ... | ... | 1.99 | -0.03 | 1.96 | 1675 | 0.58 | -0.03 | 0.61 | ... | ... | -0.277283 |
| 0.660155 | ... | ... | 1.83 | -0.03 | 1.80 | 1700 | 0.67 | -0.03 | 0.70 | ... | ... | -0.307152 |
| 0.629531 | ... | ... | 1.67 | -0.01 | 1.66 | 1725 | 0.77 | -0.02 | 0.79 | ... | ... | -0.337841 |
| 0.599001 | ... | ... | 1.53 | -0.01 | 1.52 | 1750 | 0.87 | -0.01 | 0.88 | ... | ... | -0.36853 |
| 0.567974 | ... | ... | 1.39 | 0 | 1.39 | 1775 | 0.99 | 0 | 0.99 | ... | ... | -0.399988 |
| 0.536827 | ... | ... | 1.26 | 0.01 | 1.27 | 1800 | 1.11 | 0.01 | 1.10 | ... | ... | -0.431239 |
| 0.505564 | ... | ... | 1.14 | 0.01 | 1.15 | 1825 | 1.24 | 0.01 | 1.23 | ... | ... | -0.46234 |
| 0.475039 | ... | ... | 1.02 | 0.03 | 1.05 | 1850 | 1.38 | 0.02 | 1.36 | ... | ... | -0.492917 |
| 0.444638 | ... | ... | 0.92 | 0.03 | 0.95 | 1875 | 1.53 | 0.03 | 1.50 | ... | ... | -0.522596 |
| 0.415116 | ... | ... | 0.83 | 0.03 | 0.86 | 1900 | 1.68 | 0.04 | 1.64 | ... | ... | -0.552123 |
| 0.385488 | ... | ... | 0.74 | 0.03 | 0.77 | 1925 | 1.84 | 0.04 | 1.80 | ... | ... | -0.580483 |
| 0.358668 | ... | ... | 0.66 | 0.04 | 0.70 | 1950 | 2 | 0.03 | 1.97 | ... | ... | -0.608882 |
| 0.330198 | ... | ... | 0.59 | 0.03 | 0.62 | 1975 | 2.17 | 0.02 | 2.15 | ... | ... | -0.635789 |
| 0.305376 | ... | ... | 0.53 | 0.03 | 0.56 | 2000 | 2.35 | 0.02 | 2.33 | ... | ... | -0.660786 |
| 0.280663 | 0.48 | 0.48 | 0.48 | 0.02 | 0.50 | 2025 | 2.54 | 0.02 | 2.52 | ... | ... | -0.683462 |
| 0.255791 | ... | ... | 0.43 | 0.01 | 0.44 | 2050 | 2.73 | 0.02 | 2.71 | ... | ... | -0.705905 |
| 0.233337 | ... | ... | 0.38 | 0.01 | 0.39 | 2075 | 2.93 | 0.02 | 2.91 | ... | ... | -0.72564 |
| 0.213777 | ... | ... | 0.34 | 0.01 | 0.35 | 2100 | 3.13 | 0.01 | 3.12 | ... | ... | -0.745135 |
| 0.194306 | ... | ... | 0.30 | 0.01 | 0.31 | 2125 | 3.34 | 0.02 | 3.32 | ... | ... | -0.761519 |
| 0.178219 | ... | ... | 0.26 | 0.02 | 0.28 | 2150 | 3.55 | 0.02 | 3.53 | ... | ... | -0.777614 |
| 0.162307 | ... | ... | 0.23 | 0.02 | 0.25 | 2175 | 3.77 | 0.02 | 3.75 | ... | ... | -0.790223 |
| 0.146435 | ... | ... | 0.20 | 0.02 | 0.22 | 2200 | 3.98 | 0.01 | 3.97 | ... | ... | -0.805913 |
| 0.134514 | ... | ... | 0.18 | 0.02 | 0.20 | 2225 | 4.21 | 0.02 | 4.19 | ... | ... | -0.814465 |
| 0.11856 | ... | ... | 0.15 | 0.02 | 0.17 | 2250 | 4.43 | 0.01 | 4.42 | ... | ... | -0.826251 |
| 0.106738 | ... | ... | 0.13 | 0.02 | 0.15 | 2275 | 4.66 | 0.01 | 4.65 | ... | ... | -0.834165 |
| 0.094901 | ... | ... | 0.11 | 0.02 | 0.13 | 2300 | 4.89 | 0.01 | 4.88 | ... | ... | -0.841808 |
| 0.087823 | ... | ... | 0.10 | 0.02 | 0.12 | 2325 | 5.13 | 0.01 | 5.12 | ... | ... | -0.845457 |
| 0.075926 | ... | ... | 0.09 | 0.01 | 0.10 | 2350 | 5.36 | 0.01 | 5.35 | ... | ... | -0.852609 |
| 0.069027 | ... | ... | 0.07 | 0.02 | 0.09 | 2375 | 5.60 | 0 | 5.60 | ... | ... | -0.855803 |
| 0.062203 | ... | ... | 0.06 | 0.02 | 0.08 | 2400 | 5.85 | 0.01 | 5.84 | ... | ... | -0.855163 |
| 0.055411 | ... | ... | 0.05 | 0.02 | 0.07 | 2425 | 6.09 | 0 | 6.09 | ... | ... | -0.858051 |
| 0.048606 | ... | ... | 0.05 | 0.01 | 0.06 | 2450 | 6.34 | 0 | 6.34 | ... | ... | -0.857285 |
| 0.04173 | ... | ... | 0.04 | 0.01 | 0.05 | 2475 | 6.59 | 0 | 6.59 | ... | ... | -0.856522 |
| 0.040872 | ... | ... | 0.04 | 0.01 | 0.05 | 2500 | 6.84 | 0 | 6.84 | ... | ... | -0.855762 |
| 0.034009 | ... | ... | 0.03 | 0.01 | 0.04 | 2525 | 7.09 | 0 | 7.09 | ... | ... | -0.855004 |
| 0.033349 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 7.34 | 0 | 7.34 | ... | ... | -0.854248 |
| 0.026379 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.59 | 0 | 7.59 | ... | ... | -0.853494 |
| 0.025892 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 7.84 | 0 | 7.84 | ... | ... | -0.852743 |
| 0.025431 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 8.09 | 0 | 8.09 | ... | ... | -0.851994 |
| 0.018306 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.34 | 0 | 8.34 | ... | ... | -0.851247 |
| 0.017992 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.59 | 0 | 8.59 | ... | ... | -0.850503 |
| 0.017694 | ... | ... | 0.01 | 0.01 | 0.02 | 2700 | 8.84 | 0 | 8.84 | ... | ... | -0.84976 |
| 0.01741 | ... | ... | ... | ... | 0.02 | 2725 | 9.09 | ... | ... | ... | ... | -0.84902 |
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.