Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933954 | ... | ... | 13.04 | 0 | 13.04 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001737 |
| 0.932649 | ... | ... | 12.79 | 0 | 12.79 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001807 |
| 0.931371 | ... | ... | 12.54 | 0 | 12.54 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001878 |
| 0.930117 | ... | ... | 12.29 | 0 | 12.29 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001951 |
| 0.928885 | ... | ... | 12.04 | 0 | 12.04 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002026 |
| 0.927674 | ... | ... | 11.79 | 0 | 11.79 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| 0.926483 | ... | ... | 11.54 | 0 | 11.54 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002182 |
| 0.92531 | ... | ... | 11.29 | 0 | 11.29 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002263 |
| 0.924154 | ... | ... | 11.04 | 0 | 11.04 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002347 |
| 0.923015 | ... | ... | 10.79 | 0 | 10.79 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002434 |
| 0.921891 | ... | ... | 10.54 | 0 | 10.54 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002523 |
| 0.920781 | ... | ... | 10.29 | 0 | 10.29 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002616 |
| 0.919686 | ... | ... | 10.04 | 0 | 10.04 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002712 |
| 0.918604 | ... | ... | 9.79 | 0 | 9.79 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002812 |
| 0.917534 | ... | ... | 9.54 | 0 | 9.54 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002916 |
| 0.916476 | ... | ... | 9.29 | 0 | 9.29 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003024 |
| 0.91543 | ... | ... | 9.04 | 0 | 9.04 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003137 |
| 0.914394 | ... | ... | 8.79 | 0 | 8.79 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003255 |
| 0.91337 | ... | ... | 8.54 | 0 | 8.54 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003379 |
| 0.912355 | ... | ... | 8.29 | 0 | 8.29 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003508 |
| 0.91135 | ... | ... | 8.04 | 0 | 8.04 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003644 |
| 0.910354 | ... | ... | 7.79 | 0 | 7.79 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003787 |
| 0.909367 | ... | ... | 7.54 | 0 | 7.54 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003938 |
| 0.908388 | ... | ... | 7.29 | 0 | 7.29 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004097 |
| 0.907418 | ... | ... | 7.04 | 0 | 7.04 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004266 |
| 0.906456 | ... | ... | 6.79 | 0 | 6.79 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004445 |
| 0.905502 | ... | ... | 6.54 | 0 | 6.54 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004635 |
| 0.904555 | ... | ... | 6.29 | 0 | 6.29 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004837 |
| 0.903615 | ... | ... | 6.04 | 0 | 6.04 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005054 |
| 0.902682 | ... | ... | 5.79 | 0 | 5.79 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009121 |
| 0.901756 | ... | ... | 5.54 | 0 | 5.54 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009544 |
| 0.900837 | ... | ... | 5.29 | 0 | 5.29 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010001 |
| 0.899924 | ... | ... | 5.04 | 0 | 5.04 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.017718 |
| 0.899017 | ... | ... | 4.79 | 0 | 4.79 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.018601 |
| 0.898116 | ... | ... | 4.54 | 0 | 4.54 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.026248 |
| 0.897221 | ... | ... | 4.29 | 0 | 4.29 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.033824 |
| 0.892768 | ... | ... | 4.05 | 0 | 4.05 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.046918 |
| 0.887923 | ... | ... | 3.81 | 0 | 3.81 | 1425 | 0.07 | 0 | 0.07 | ... | ... | -0.054737 |
| 0.878991 | ... | ... | 3.58 | 0 | 3.58 | 1450 | 0.10 | 0 | 0.10 | ... | ... | -0.072366 |
| 0.869444 | ... | ... | 3.36 | -0.01 | 3.35 | 1475 | 0.12 | 0 | 0.12 | ... | ... | -0.085364 |
| 0.852413 | ... | ... | 3.14 | 0 | 3.14 | 1500 | 0.15 | 0 | 0.15 | ... | ... | -0.102753 |
| 0.835044 | ... | ... | 2.93 | 0 | 2.93 | 1525 | 0.19 | 0 | 0.19 | ... | ... | -0.12385 |
| 0.817084 | ... | ... | 2.72 | 0 | 2.72 | 1550 | 0.23 | 0 | 0.23 | ... | ... | -0.144918 |
| 0.79314 | ... | ... | 2.53 | 0 | 2.53 | 1575 | 0.29 | 0 | 0.29 | ... | ... | -0.171822 |
| 0.769011 | ... | ... | 2.34 | 0 | 2.34 | 1600 | 0.35 | 0 | 0.35 | ... | ... | -0.198255 |
| 0.740479 | ... | ... | 2.17 | 0 | 2.17 | 1625 | 0.42 | 0 | 0.42 | ... | ... | -0.226727 |
| 0.712092 | ... | ... | 2 | 0 | 2 | 1650 | 0.50 | 0 | 0.50 | ... | ... | -0.256756 |
| 0.680871 | ... | ... | 1.85 | 0 | 1.85 | 1675 | 0.59 | 0 | 0.59 | ... | ... | -0.287891 |
| 0.650013 | ... | ... | 1.70 | 0 | 1.70 | 1700 | 0.69 | 0 | 0.69 | ... | ... | -0.319719 |
| 0.618384 | ... | ... | 1.57 | -0.01 | 1.56 | 1725 | 0.79 | 0 | 0.79 | ... | ... | -0.351235 |
| 0.586375 | ... | ... | 1.44 | -0.01 | 1.43 | 1750 | 0.91 | 0 | 0.91 | ... | ... | -0.383601 |
| 0.554367 | ... | ... | 1.31 | 0 | 1.31 | 1775 | 1.03 | 0 | 1.03 | ... | ... | -0.415494 |
| 0.522495 | ... | ... | 1.20 | -0.01 | 1.19 | 1800 | 1.16 | 0 | 1.16 | ... | ... | -0.447156 |
| 0.490823 | ... | ... | 1.09 | -0.01 | 1.08 | 1825 | 1.29 | 0 | 1.29 | ... | ... | -0.478715 |
| 0.459736 | ... | ... | 0.98 | 0 | 0.98 | 1850 | 1.43 | 0 | 1.43 | ... | ... | -0.509824 |
| 0.428588 | ... | ... | 0.88 | 0 | 0.88 | 1875 | 1.57 | -0.01 | 1.58 | ... | ... | -0.541123 |
| 0.398284 | ... | ... | 0.79 | 0 | 0.79 | 1900 | 1.73 | 0 | 1.73 | ... | ... | -0.570415 |
| 0.369239 | ... | ... | 0.71 | 0 | 0.71 | 1925 | 1.89 | 0 | 1.89 | ... | ... | -0.599613 |
| 0.340051 | ... | ... | 0.63 | 0 | 0.63 | 1950 | 2.06 | 0 | 2.06 | ... | ... | -0.627269 |
| 0.312462 | ... | ... | 0.56 | 0 | 0.56 | 1975 | 2.23 | 0 | 2.23 | ... | ... | -0.655 |
| 0.286928 | ... | ... | 0.50 | 0 | 0.50 | 2000 | 2.42 | 0 | 2.42 | ... | ... | -0.678534 |
| 0.261315 | ... | ... | 0.45 | -0.01 | 0.44 | 2025 | 2.61 | 0 | 2.61 | ... | ... | -0.701761 |
| 0.241026 | ... | ... | 0.40 | 0 | 0.40 | 2050 | 2.80 | 0 | 2.80 | ... | ... | -0.724919 |
| 0.218058 | ... | ... | 0.35 | 0 | 0.35 | 2075 | 3 | -0.01 | 3.01 | ... | ... | -0.745291 |
| 0.198064 | ... | ... | 0.31 | 0 | 0.31 | 2100 | 3.21 | 0 | 3.21 | ... | ... | -0.762448 |
| 0.181533 | ... | ... | 0.28 | 0 | 0.28 | 2125 | 3.43 | 0 | 3.43 | ... | ... | -0.776049 |
| 0.165221 | ... | ... | 0.25 | 0 | 0.25 | 2150 | 3.64 | 0 | 3.64 | ... | ... | -0.792528 |
| 0.148983 | ... | ... | 0.22 | 0 | 0.22 | 2175 | 3.86 | 0 | 3.86 | ... | ... | -0.805392 |
| 0.136769 | ... | ... | 0.20 | 0 | 0.20 | 2200 | 4.09 | 0 | 4.09 | ... | ... | -0.814366 |
| 0.124767 | ... | ... | 0.18 | 0 | 0.18 | 2225 | 4.31 | 0 | 4.31 | ... | ... | -0.826605 |
| 0.112889 | ... | ... | 0.16 | 0 | 0.16 | 2250 | 4.54 | 0 | 4.54 | ... | ... | -0.834905 |
| 0.101044 | ... | ... | 0.14 | 0 | 0.14 | 2275 | 4.77 | -0.01 | 4.78 | ... | ... | -0.842918 |
| 0.089132 | ... | ... | 0.13 | -0.01 | 0.12 | 2300 | 5.01 | 0 | 5.01 | ... | ... | -0.846856 |
| 0.08208 | ... | ... | 0.11 | 0 | 0.11 | 2325 | 5.25 | 0 | 5.25 | ... | ... | -0.850555 |
| 0.075171 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.48 | 0 | 5.48 | ... | ... | -0.857809 |
| 0.068367 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.73 | 0 | 5.73 | ... | ... | -0.857337 |
| 0.06163 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.97 | 0 | 5.97 | ... | ... | -0.860461 |
| 0.054918 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.21 | 0 | 6.21 | ... | ... | -0.86343 |
| 0.048186 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.46 | 0 | 6.46 | ... | ... | -0.862692 |
| 0.041379 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.71 | 0 | 6.71 | ... | ... | -0.861957 |
| 0.040545 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.96 | 0 | 6.96 | ... | ... | -0.861224 |
| 0.033743 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.21 | 0 | 7.21 | ... | ... | -0.860494 |
| 0.033101 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.46 | 0 | 7.46 | ... | ... | -0.859766 |
| 0.026186 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.71 | 0 | 7.71 | ... | ... | -0.85904 |
| 0.025711 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.96 | 0 | 7.96 | ... | ... | -0.858317 |
| 0.025261 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.21 | 0 | 8.21 | ... | ... | -0.857595 |
| 0.018184 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.46 | 0 | 8.46 | ... | ... | -0.856876 |
| 0.017878 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.71 | 0 | 8.71 | ... | ... | -0.856159 |
| 0.017587 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.96 | 0 | 8.96 | ... | ... | -0.855444 |
| 0.017309 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.21 | 0 | 9.21 | ... | ... | -0.854731 |
| 0.009843 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 9.46 | 0 | 9.46 | ... | ... | -0.85402 |
| 0.00969 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.71 | 0 | 9.71 | ... | ... | -0.853311 |
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.