Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.889143 | ... | ... | 12.60 | 0 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001796 |
| 0.886934 | ... | ... | 12.35 | 0 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001869 |
| 0.884771 | ... | ... | 12.10 | 0 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
| 0.882648 | ... | ... | 11.85 | 0 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002021 |
| 0.880564 | ... | ... | 11.60 | 0 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.0021 |
| 0.878516 | ... | ... | 11.35 | 0 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002181 |
| 0.876502 | ... | ... | 11.10 | 0 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002264 |
| 0.874518 | ... | ... | 10.85 | 0 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002351 |
| 0.872565 | ... | ... | 10.60 | 0 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00244 |
| 0.870639 | ... | ... | 10.35 | 0 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002532 |
| 0.868739 | ... | ... | 10.10 | 0 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002627 |
| 0.866864 | ... | ... | 9.85 | 0 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002726 |
| 0.865013 | ... | ... | 9.60 | 0 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002829 |
| 0.863184 | ... | ... | 9.35 | 0 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002936 |
| 0.861377 | ... | ... | 9.10 | 0 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003048 |
| 0.859589 | ... | ... | 8.85 | 0 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003165 |
| 0.857822 | ... | ... | 8.60 | 0 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003287 |
| 0.856072 | ... | ... | 8.35 | 0 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003414 |
| 0.854341 | ... | ... | 8.10 | 0 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003548 |
| 0.852626 | ... | ... | 7.85 | 0 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003689 |
| 0.850928 | ... | ... | 7.60 | 0 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003837 |
| 0.849245 | ... | ... | 7.35 | 0 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003994 |
| 0.847577 | ... | ... | 7.10 | 0 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004159 |
| 0.845924 | ... | ... | 6.85 | 0 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004335 |
| 0.844285 | ... | ... | 6.60 | 0 | 6.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004521 |
| 0.84266 | ... | ... | 6.35 | 0 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00472 |
| 0.841047 | ... | ... | 6.10 | 0 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004932 |
| 0.839447 | ... | ... | 5.85 | 0 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008894 |
| 0.837859 | ... | ... | 5.60 | 0 | 5.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009307 |
| 0.836283 | ... | ... | 5.35 | 0 | 5.35 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.016468 |
| 0.834718 | ... | ... | 5.10 | 0 | 5.10 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.017261 |
| 0.833165 | ... | ... | 4.85 | 0 | 4.85 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.02432 |
| 0.831622 | ... | ... | 4.60 | 0 | 4.60 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.031285 |
| 0.83009 | ... | ... | 4.35 | 0 | 4.35 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.043323 |
| 0.828567 | ... | ... | 4.10 | 0 | 4.10 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.050435 |
| 0.824726 | ... | ... | 3.86 | 0 | 3.86 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.062347 |
| 0.818177 | ... | ... | 3.63 | 0 | 3.63 | 1400 | 0.12 | 0 | 0.12 | ... | ... | -0.078318 |
| 0.808689 | ... | ... | 3.41 | 0 | 3.41 | 1425 | 0.15 | 0 | 0.15 | ... | ... | -0.094044 |
| 0.798503 | ... | ... | 3.19 | 0 | 3.19 | 1450 | 0.18 | 0 | 0.18 | ... | ... | -0.109866 |
| 0.785236 | ... | ... | 2.98 | 0 | 2.98 | 1475 | 0.22 | 0 | 0.22 | ... | ... | -0.129042 |
| 0.768991 | ... | ... | 2.78 | 0 | 2.78 | 1500 | 0.27 | 0 | 0.27 | ... | ... | -0.150989 |
| 0.751954 | ... | ... | 2.59 | -0.01 | 2.58 | 1525 | 0.32 | 0 | 0.32 | ... | ... | -0.172853 |
| 0.73033 | ... | ... | 2.40 | 0 | 2.40 | 1550 | 0.38 | 0 | 0.38 | ... | ... | -0.197043 |
| 0.706635 | ... | ... | 2.23 | 0 | 2.23 | 1575 | 0.45 | 0 | 0.45 | ... | ... | -0.223073 |
| 0.682553 | ... | ... | 2.06 | 0 | 2.06 | 1600 | 0.52 | 0 | 0.52 | ... | ... | -0.249066 |
| 0.657785 | ... | ... | 1.90 | -0.01 | 1.89 | 1625 | 0.60 | 0 | 0.60 | ... | ... | -0.276584 |
| 0.630309 | ... | ... | 1.74 | 0 | 1.74 | 1650 | 0.69 | 0 | 0.69 | ... | ... | -0.30521 |
| 0.601827 | ... | ... | 1.60 | 0 | 1.60 | 1675 | 0.79 | 0 | 0.79 | ... | ... | -0.334539 |
| 0.572726 | ... | ... | 1.47 | 0 | 1.47 | 1700 | 0.90 | 0 | 0.90 | ... | ... | -0.364179 |
| 0.543456 | ... | ... | 1.34 | 0 | 1.34 | 1725 | 1.01 | 0 | 1.01 | ... | ... | -0.393685 |
| 0.513822 | ... | ... | 1.23 | -0.01 | 1.22 | 1750 | 1.13 | 0 | 1.13 | ... | ... | -0.423264 |
| 0.481998 | ... | ... | 1.06 | 0 | 1.06 | 1775 | 1.20 | 0 | 1.20 | ... | ... | -0.455182 |
| 0.451491 | ... | ... | 0.96 | 0 | 0.96 | 1800 | 1.34 | 0 | 1.34 | ... | ... | -0.485295 |
| 0.421813 | ... | ... | 0.87 | 0 | 0.87 | 1825 | 1.49 | 0 | 1.49 | ... | ... | -0.514282 |
| 0.392124 | ... | ... | 0.78 | 0 | 0.78 | 1850 | 1.64 | 0 | 1.64 | ... | ... | -0.542981 |
| 0.363566 | ... | ... | 0.70 | 0 | 0.70 | 1875 | 1.80 | 0 | 1.80 | ... | ... | -0.570271 |
| 0.336574 | ... | ... | 0.63 | 0 | 0.63 | 1900 | 1.97 | 0 | 1.97 | ... | ... | -0.595751 |
| 0.309563 | ... | ... | 0.56 | 0 | 0.56 | 1925 | 2.14 | 0 | 2.14 | ... | ... | -0.620945 |
| 0.284503 | ... | ... | 0.50 | 0 | 0.50 | 1950 | 2.32 | -0.01 | 2.33 | ... | ... | -0.64398 |
| 0.261853 | ... | ... | 0.45 | 0 | 0.45 | 1975 | 2.52 | 0 | 2.52 | ... | ... | -0.662181 |
| 0.239328 | ... | ... | 0.40 | 0 | 0.40 | 2000 | 2.71 | 0 | 2.71 | ... | ... | -0.682074 |
| 0.216685 | ... | ... | 0.35 | 0 | 0.35 | 2025 | 2.90 | -0.01 | 2.91 | ... | ... | -0.701725 |
| 0.196939 | ... | ... | 0.31 | 0 | 0.31 | 2050 | 3.11 | 0 | 3.11 | ... | ... | -0.715718 |
| 0.180584 | ... | ... | 0.28 | 0 | 0.28 | 2075 | 3.32 | -0.01 | 3.33 | ... | ... | -0.729159 |
| 0.160765 | ... | ... | 0.24 | 0 | 0.24 | 2100 | 3.53 | 0 | 3.53 | ... | ... | -0.742152 |
| 0.148355 | ... | ... | 0.22 | 0 | 0.22 | 2125 | 3.76 | 0 | 3.76 | ... | ... | -0.74879 |
| 0.132182 | ... | ... | 0.19 | 0 | 0.19 | 2150 | 3.98 | 0 | 3.98 | ... | ... | -0.757905 |
| 0.120104 | ... | ... | 0.17 | 0 | 0.17 | 2175 | 4.21 | 0 | 4.21 | ... | ... | -0.763633 |
| 0.108119 | ... | ... | 0.15 | 0 | 0.15 | 2200 | 4.44 | 0 | 4.44 | ... | ... | -0.768993 |
| 0.09613 | ... | ... | 0.13 | 0 | 0.13 | 2225 | 4.67 | 0 | 4.67 | ... | ... | -0.774028 |
| 0.084024 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 4.91 | 0 | 4.91 | ... | ... | -0.775855 |
| 0.0769 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 5.15 | 0 | 5.15 | ... | ... | -0.777496 |
| 0.064518 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 5.40 | 0 | 5.40 | ... | ... | -0.776224 |
| 0.057429 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.65 | 0 | 5.65 | ... | ... | -0.774956 |
| 0.050345 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 5.90 | 0 | 5.90 | ... | ... | -0.773692 |
| 0.049214 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.15 | 0 | 6.15 | ... | ... | -0.772433 |
| 0.042256 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.40 | 0 | 6.40 | ... | ... | -0.771177 |
| 0.035155 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.65 | 0 | 6.65 | ... | ... | -0.769926 |
| 0.03443 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.90 | 0 | 6.90 | ... | ... | -0.768679 |
| 0.027236 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.15 | 0 | 7.15 | ... | ... | -0.767436 |
| 0.026704 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.40 | 0 | 7.40 | ... | ... | -0.766197 |
| 0.019229 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.65 | 0 | 7.65 | ... | ... | -0.764962 |
| 0.018869 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.90 | 0 | 7.90 | ... | ... | -0.763731 |
| 0.018529 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.15 | 0 | 8.15 | ... | ... | -0.762504 |
| 0.010553 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.40 | 0 | 8.40 | ... | ... | -0.76128 |
| 0.010367 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.65 | 0 | 8.65 | ... | ... | -0.76006 |
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.