Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.93023 | ... | ... | 13.11 | 0 | 13.11 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001725 |
| 0.928853 | ... | ... | 12.86 | 0 | 12.86 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
| 0.927503 | ... | ... | 12.61 | 0 | 12.61 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001865 |
| 0.926179 | ... | ... | 12.36 | 0 | 12.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
| 0.924878 | ... | ... | 12.11 | 0 | 12.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
| 0.923599 | ... | ... | 11.86 | 0 | 11.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002088 |
| 0.922342 | ... | ... | 11.61 | 0 | 11.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002166 |
| 0.921103 | ... | ... | 11.36 | 0 | 11.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002246 |
| 0.919883 | ... | ... | 11.11 | 0 | 11.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
| 0.91868 | ... | ... | 10.86 | 0 | 10.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
| 0.917494 | ... | ... | 10.61 | 0 | 10.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002504 |
| 0.916323 | ... | ... | 10.36 | 0 | 10.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002595 |
| 0.915166 | ... | ... | 10.11 | 0 | 10.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00269 |
| 0.914024 | ... | ... | 9.86 | 0 | 9.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002789 |
| 0.912894 | ... | ... | 9.61 | 0 | 9.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002892 |
| 0.911778 | ... | ... | 9.36 | 0 | 9.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002999 |
| 0.910674 | ... | ... | 9.11 | 0 | 9.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00311 |
| 0.909581 | ... | ... | 8.86 | 0 | 8.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003226 |
| 0.908499 | ... | ... | 8.61 | 0 | 8.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003348 |
| 0.907428 | ... | ... | 8.36 | 0 | 8.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003476 |
| 0.906367 | ... | ... | 8.11 | 0 | 8.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00361 |
| 0.905315 | ... | ... | 7.86 | 0 | 7.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00375 |
| 0.904274 | ... | ... | 7.61 | 0 | 7.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003899 |
| 0.903241 | ... | ... | 7.36 | 0 | 7.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004055 |
| 0.902217 | ... | ... | 7.11 | 0 | 7.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004221 |
| 0.901202 | ... | ... | 6.86 | 0 | 6.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004397 |
| 0.900194 | ... | ... | 6.61 | 0 | 6.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004584 |
| 0.899195 | ... | ... | 6.36 | 0 | 6.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008264 |
| 0.898203 | ... | ... | 6.11 | 0 | 6.11 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008625 |
| 0.897219 | ... | ... | 5.86 | 0 | 5.86 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009012 |
| 0.896241 | ... | ... | 5.61 | 0 | 5.61 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.015952 |
| 0.895271 | ... | ... | 5.36 | 0 | 5.36 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.016691 |
| 0.894307 | ... | ... | 5.11 | 0 | 5.11 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.02351 |
| 0.89335 | ... | ... | 4.86 | 0 | 4.86 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.030223 |
| 0.892399 | ... | ... | 4.61 | 0 | 4.61 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | -0.031716 |
| 0.88835 | ... | ... | 4.37 | 0 | 4.37 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.043951 |
| 0.887177 | ... | ... | 4.12 | 0 | 4.12 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.05117 |
| 0.879214 | ... | ... | 3.89 | 0 | 3.89 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.063286 |
| 0.870728 | ... | ... | 3.66 | 0 | 3.66 | 1450 | 0.11 | 0 | 0.11 | ... | ... | -0.075505 |
| 0.861635 | ... | ... | 3.43 | 0 | 3.43 | 1475 | 0.13 | 0 | 0.13 | ... | ... | -0.088035 |
| 0.848678 | ... | ... | 3.21 | 0 | 3.21 | 1500 | 0.16 | 0 | 0.16 | ... | ... | -0.104758 |
| 0.832058 | ... | ... | 3 | 0 | 3 | 1525 | 0.20 | 0 | 0.20 | ... | ... | -0.125055 |
| 0.812159 | ... | ... | 2.80 | 0 | 2.80 | 1550 | 0.24 | 0 | 0.24 | ... | ... | -0.145371 |
| 0.791831 | ... | ... | 2.60 | 0 | 2.60 | 1575 | 0.29 | -0.01 | 0.30 | ... | ... | -0.168724 |
| 0.766486 | ... | ... | 2.42 | 0 | 2.42 | 1600 | 0.36 | 0 | 0.36 | ... | ... | -0.196807 |
| 0.741093 | ... | ... | 2.24 | 0 | 2.24 | 1625 | 0.43 | 0 | 0.43 | ... | ... | -0.224283 |
| 0.712191 | ... | ... | 2.08 | 0 | 2.08 | 1650 | 0.51 | 0 | 0.51 | ... | ... | -0.253258 |
| 0.682332 | ... | ... | 1.93 | 0 | 1.93 | 1675 | 0.60 | 0 | 0.60 | ... | ... | -0.283294 |
| 0.652804 | ... | ... | 1.78 | 0 | 1.78 | 1700 | 0.70 | 0 | 0.70 | ... | ... | -0.313986 |
| 0.621907 | ... | ... | 1.65 | 0 | 1.65 | 1725 | 0.81 | 0 | 0.81 | ... | ... | -0.344953 |
| 0.591522 | ... | ... | 1.52 | 0 | 1.52 | 1750 | 0.92 | 0 | 0.92 | ... | ... | -0.375491 |
| 0.561208 | ... | ... | 1.40 | -0.01 | 1.39 | 1775 | 1.04 | 0 | 1.04 | ... | ... | -0.406132 |
| 0.530902 | ... | ... | 1.28 | 0 | 1.28 | 1800 | 1.17 | 0 | 1.17 | ... | ... | -0.436514 |
| 0.50047 | ... | ... | 1.16 | 0 | 1.16 | 1825 | 1.30 | 0 | 1.30 | ... | ... | -0.466696 |
| 0.470121 | ... | ... | 1.05 | 0 | 1.05 | 1850 | 1.43 | 0 | 1.43 | ... | ... | -0.497053 |
| 0.440232 | ... | ... | 0.95 | 0 | 0.95 | 1875 | 1.57 | 0 | 1.57 | ... | ... | -0.527042 |
| 0.410027 | ... | ... | 0.85 | 0 | 0.85 | 1900 | 1.72 | 0 | 1.72 | ... | ... | -0.556278 |
| 0.380565 | ... | ... | 0.76 | 0 | 0.76 | 1925 | 1.87 | 0 | 1.87 | ... | ... | -0.585768 |
| 0.350573 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 2.03 | 0 | 2.03 | ... | ... | -0.614198 |
| 0.323605 | ... | ... | 0.60 | 0 | 0.60 | 1975 | 2.20 | 0 | 2.20 | ... | ... | -0.641144 |
| 0.296465 | ... | ... | 0.53 | 0 | 0.53 | 2000 | 2.37 | -0.01 | 2.38 | ... | ... | -0.668328 |
| 0.27131 | ... | ... | 0.47 | 0 | 0.47 | 2025 | 2.56 | 0 | 2.56 | ... | ... | -0.691236 |
| 0.248612 | ... | ... | 0.42 | 0 | 0.42 | 2050 | 2.76 | 0 | 2.76 | ... | ... | -0.711389 |
| 0.228818 | ... | ... | 0.38 | 0 | 0.38 | 2075 | 2.96 | 0 | 2.96 | ... | ... | -0.731165 |
| 0.209256 | ... | ... | 0.34 | 0 | 0.34 | 2100 | 3.16 | 0 | 3.16 | ... | ... | -0.750744 |
| 0.189741 | ... | ... | 0.30 | 0 | 0.30 | 2125 | 3.37 | -0.01 | 3.38 | ... | ... | -0.767162 |
| 0.173631 | ... | ... | 0.27 | 0 | 0.27 | 2150 | 3.59 | 0 | 3.59 | ... | ... | -0.780079 |
| 0.157661 | ... | ... | 0.24 | 0 | 0.24 | 2175 | 3.81 | 0 | 3.81 | ... | ... | -0.792573 |
| 0.145587 | ... | ... | 0.22 | 0 | 0.22 | 2200 | 4.03 | 0 | 4.03 | ... | ... | -0.804728 |
| 0.12973 | ... | ... | 0.19 | 0 | 0.19 | 2225 | 4.25 | 0 | 4.25 | ... | ... | -0.816624 |
| 0.117922 | ... | ... | 0.17 | 0 | 0.17 | 2250 | 4.48 | 0 | 4.48 | ... | ... | -0.824694 |
| 0.106184 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 4.71 | 0 | 4.71 | ... | ... | -0.832454 |
| 0.094425 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 4.94 | 0 | 4.94 | ... | ... | -0.839948 |
| 0.087401 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.18 | 0 | 5.18 | ... | ... | -0.843508 |
| 0.075571 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.42 | 0 | 5.42 | ... | ... | -0.846852 |
| 0.068717 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.66 | 0 | 5.66 | ... | ... | -0.850002 |
| 0.061933 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.90 | 0 | 5.90 | ... | ... | -0.852977 |
| 0.055179 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.14 | 0 | 6.14 | ... | ... | -0.855793 |
| 0.048409 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.39 | 0 | 6.39 | ... | ... | -0.855015 |
| 0.041565 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.64 | 0 | 6.64 | ... | ... | -0.85424 |
| 0.040718 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.89 | 0 | 6.89 | ... | ... | -0.853467 |
| 0.033884 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.14 | 0 | 7.14 | ... | ... | -0.852696 |
| 0.033232 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.39 | 0 | 7.39 | ... | ... | -0.851928 |
| 0.026288 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.64 | 0 | 7.64 | ... | ... | -0.851162 |
| 0.025807 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.89 | 0 | 7.89 | ... | ... | -0.850398 |
| 0.02535 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.14 | 0 | 8.14 | ... | ... | -0.849637 |
| 0.018249 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.39 | 0 | 8.39 | ... | ... | -0.848878 |
| 0.017938 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.64 | 0 | 8.64 | ... | ... | -0.848121 |
| 0.017643 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.89 | 0 | 8.89 | ... | ... | -0.847367 |
| 0.017362 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.14 | 0 | 9.14 | ... | ... | -0.846614 |
| 0.017094 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.39 | 0 | 9.39 | ... | ... | -0.845864 |
| 0.00972 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.64 | 0 | 9.64 | ... | ... | -0.845116 |
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.