Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.917858 | ... | ... | 13.05 | 0 | 13.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| 0.915988 | ... | ... | 12.80 | 0 | 12.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
| 0.914162 | ... | ... | 12.55 | 0 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
| 0.912378 | ... | ... | 12.30 | 0 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001853 |
| 0.910632 | ... | ... | 12.05 | 0 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
| 0.90892 | ... | ... | 11.80 | 0 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002008 |
| 0.907241 | ... | ... | 11.55 | 0 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002089 |
| 0.905592 | ... | ... | 11.30 | 0 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
| 0.90397 | ... | ... | 11.05 | 0 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002256 |
| 0.902375 | ... | ... | 10.80 | 0 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002344 |
| 0.900804 | ... | ... | 10.55 | 0 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
| 0.899257 | ... | ... | 10.30 | 0 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002528 |
| 0.897731 | ... | ... | 10.05 | 0 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002625 |
| 0.896226 | ... | ... | 9.80 | 0 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002726 |
| 0.89474 | ... | ... | 9.55 | 0 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002831 |
| 0.893273 | ... | ... | 9.30 | 0 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00294 |
| 0.891823 | ... | ... | 9.05 | 0 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003053 |
| 0.89039 | ... | ... | 8.80 | 0 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003172 |
| 0.888973 | ... | ... | 8.55 | 0 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003296 |
| 0.887572 | ... | ... | 8.30 | 0 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003426 |
| 0.886185 | ... | ... | 8.05 | 0 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003562 |
| 0.884812 | ... | ... | 7.80 | 0 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003705 |
| 0.883452 | ... | ... | 7.55 | 0 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003856 |
| 0.882105 | ... | ... | 7.30 | 0 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004015 |
| 0.88077 | ... | ... | 7.05 | 0 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004184 |
| 0.879448 | ... | ... | 6.80 | 0 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004363 |
| 0.878136 | ... | ... | 6.55 | 0 | 6.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004553 |
| 0.876836 | ... | ... | 6.30 | 0 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008211 |
| 0.875547 | ... | ... | 6.05 | 0 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008578 |
| 0.874267 | ... | ... | 5.80 | 0 | 5.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008972 |
| 0.872998 | ... | ... | 5.55 | 0 | 5.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.015883 |
| 0.871738 | ... | ... | 5.30 | 0 | 5.30 | 1200 | 0.02 | -0.01 | 0.03 | ... | ... | -0.016636 |
| 0.870488 | ... | ... | 5.05 | 0 | 5.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.023441 |
| 0.869246 | ... | ... | 4.80 | 0 | 4.80 | 1250 | 0.04 | 0 | 0.04 | ... | ... | -0.03015 |
| 0.868014 | ... | ... | 4.55 | 0 | 4.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.041764 |
| 0.864199 | ... | ... | 4.31 | 0 | 4.31 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.048593 |
| 0.860078 | ... | ... | 4.07 | 0 | 4.07 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.060061 |
| 0.852881 | ... | ... | 3.84 | 0 | 3.84 | 1350 | 0.11 | 0 | 0.11 | ... | ... | -0.071602 |
| 0.845132 | ... | ... | 3.62 | -0.01 | 3.61 | 1375 | 0.14 | 0 | 0.14 | ... | ... | -0.087077 |
| 0.831462 | ... | ... | 3.40 | 0 | 3.40 | 1400 | 0.17 | 0 | 0.17 | ... | ... | -0.10254 |
| 0.817277 | ... | ... | 3.19 | 0 | 3.19 | 1425 | 0.21 | 0 | 0.21 | ... | ... | -0.121299 |
| 0.802436 | ... | ... | 2.99 | -0.01 | 2.98 | 1450 | 0.26 | 0 | 0.26 | ... | ... | -0.142763 |
| 0.782476 | ... | ... | 2.79 | 0 | 2.79 | 1475 | 0.31 | 0 | 0.31 | ... | ... | -0.164041 |
| 0.760278 | ... | ... | 2.61 | 0 | 2.61 | 1500 | 0.37 | 0 | 0.37 | ... | ... | -0.187585 |
| 0.737877 | ... | ... | 2.43 | 0 | 2.43 | 1525 | 0.44 | 0 | 0.44 | ... | ... | -0.212919 |
| 0.712194 | ... | ... | 2.27 | 0 | 2.27 | 1550 | 0.52 | 0 | 0.52 | ... | ... | -0.239598 |
| 0.686621 | ... | ... | 2.11 | 0 | 2.11 | 1575 | 0.61 | 0 | 0.61 | ... | ... | -0.267207 |
| 0.659921 | ... | ... | 1.96 | 0 | 1.96 | 1600 | 0.70 | 0 | 0.70 | ... | ... | -0.294451 |
| 0.632463 | ... | ... | 1.82 | 0 | 1.82 | 1625 | 0.80 | -0.01 | 0.81 | ... | ... | -0.3224 |
| 0.604606 | ... | ... | 1.69 | 0 | 1.69 | 1650 | 0.91 | -0.01 | 0.92 | ... | ... | -0.350691 |
| 0.576882 | ... | ... | 1.56 | 0 | 1.56 | 1675 | 1.03 | 0 | 1.03 | ... | ... | -0.378976 |
| 0.548998 | ... | ... | 1.44 | 0 | 1.44 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.40695 |
| 0.52105 | ... | ... | 1.32 | 0 | 1.32 | 1725 | 1.27 | 0 | 1.27 | ... | ... | -0.434943 |
| 0.493197 | ... | ... | 1.21 | 0 | 1.21 | 1750 | 1.40 | 0 | 1.40 | ... | ... | -0.462796 |
| 0.464433 | ... | ... | 1.10 | -0.01 | 1.09 | 1775 | 1.53 | 0 | 1.53 | ... | ... | -0.490836 |
| 0.436501 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 1.67 | 0 | 1.67 | ... | ... | -0.518463 |
| 0.408178 | ... | ... | 0.89 | 0 | 0.89 | 1825 | 1.81 | 0 | 1.81 | ... | ... | -0.546425 |
| 0.380522 | ... | ... | 0.80 | 0 | 0.80 | 1850 | 1.96 | 0 | 1.96 | ... | ... | -0.573674 |
| 0.352325 | ... | ... | 0.72 | -0.01 | 0.71 | 1875 | 2.12 | 0 | 2.12 | ... | ... | -0.599824 |
| 0.326972 | ... | ... | 0.64 | 0 | 0.64 | 1900 | 2.29 | 0 | 2.29 | ... | ... | -0.624482 |
| 0.30144 | ... | ... | 0.57 | 0 | 0.57 | 1925 | 2.46 | -0.01 | 2.47 | ... | ... | -0.649237 |
| 0.277769 | ... | ... | 0.51 | 0 | 0.51 | 1950 | 2.65 | 0 | 2.65 | ... | ... | -0.669943 |
| 0.256394 | ... | ... | 0.46 | 0 | 0.46 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.690367 |
| 0.235032 | ... | ... | 0.41 | 0 | 0.41 | 2000 | 3.03 | -0.01 | 3.04 | ... | ... | -0.710683 |
| 0.216413 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 3.24 | 0 | 3.24 | ... | ... | -0.725669 |
| 0.197858 | ... | ... | 0.33 | 0 | 0.33 | 2050 | 3.44 | -0.01 | 3.45 | ... | ... | -0.742994 |
| 0.179207 | ... | ... | 0.29 | 0 | 0.29 | 2075 | 3.65 | -0.01 | 3.66 | ... | ... | -0.757302 |
| 0.163844 | ... | ... | 0.26 | 0 | 0.26 | 2100 | 3.87 | 0 | 3.87 | ... | ... | -0.768313 |
| 0.148505 | ... | ... | 0.23 | 0 | 0.23 | 2125 | 4.09 | 0 | 4.09 | ... | ... | -0.778943 |
| 0.136977 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.31 | 0 | 4.31 | ... | ... | -0.789254 |
| 0.12155 | ... | ... | 0.18 | 0 | 0.18 | 2175 | 4.54 | 0 | 4.54 | ... | ... | -0.796077 |
| 0.110114 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 4.77 | 0 | 4.77 | ... | ... | -0.802581 |
| 0.098671 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 5 | 0 | 5 | ... | ... | -0.808803 |
| 0.091801 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.23 | 0 | 5.23 | ... | ... | -0.814775 |
| 0.080329 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.47 | 0 | 5.47 | ... | ... | -0.817289 |
| 0.073647 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.71 | 0 | 5.71 | ... | ... | -0.819629 |
| 0.067049 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.96 | 0 | 5.96 | ... | ... | -0.818728 |
| 0.060498 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.20 | 0 | 6.20 | ... | ... | -0.820807 |
| 0.053956 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.45 | 0 | 6.45 | ... | ... | -0.819807 |
| 0.04738 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.70 | 0 | 6.70 | ... | ... | -0.818811 |
| 0.040716 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.95 | 0 | 6.95 | ... | ... | -0.817818 |
| 0.039935 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.20 | 0 | 7.20 | ... | ... | -0.816827 |
| 0.033256 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.45 | 0 | 7.45 | ... | ... | -0.81584 |
| 0.032652 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.70 | 0 | 7.70 | ... | ... | -0.814857 |
| 0.025843 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.95 | 0 | 7.95 | ... | ... | -0.813876 |
| 0.025395 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.20 | 0 | 8.20 | ... | ... | -0.812898 |
| 0.02497 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.45 | 0 | 8.45 | ... | ... | -0.811924 |
| 0.017981 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.70 | 0 | 8.70 | ... | ... | -0.810952 |
| 0.017691 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.95 | 0 | 8.95 | ... | ... | -0.809983 |
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.