Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.908454 | ... | ... | 12.55 | 0 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001777 |
| 0.906549 | ... | ... | 12.30 | 0 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001852 |
| 0.904686 | ... | ... | 12.05 | 0 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.902859 | ... | ... | 11.80 | 0 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.901068 | ... | ... | 11.55 | 0 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002087 |
| 0.899308 | ... | ... | 11.30 | 0 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
| 0.897578 | ... | ... | 11.05 | 0 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002254 |
| 0.895876 | ... | ... | 10.80 | 0 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002342 |
| 0.894201 | ... | ... | 10.55 | 0 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002433 |
| 0.89255 | ... | ... | 10.30 | 0 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002526 |
| 0.890922 | ... | ... | 10.05 | 0 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002623 |
| 0.889316 | ... | ... | 9.80 | 0 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002724 |
| 0.887731 | ... | ... | 9.55 | 0 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002829 |
| 0.886166 | ... | ... | 9.30 | 0 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002937 |
| 0.88462 | ... | ... | 9.05 | 0 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003051 |
| 0.883091 | ... | ... | 8.80 | 0 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003169 |
| 0.88158 | ... | ... | 8.55 | 0 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003293 |
| 0.880085 | ... | ... | 8.30 | 0 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003423 |
| 0.878605 | ... | ... | 8.05 | 0 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003559 |
| 0.877141 | ... | ... | 7.80 | 0 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003702 |
| 0.87569 | ... | ... | 7.55 | 0 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003853 |
| 0.874254 | ... | ... | 7.30 | 0 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004012 |
| 0.87283 | ... | ... | 7.05 | 0 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00418 |
| 0.871419 | ... | ... | 6.80 | 0 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004359 |
| 0.870021 | ... | ... | 6.55 | 0 | 6.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007858 |
| 0.868634 | ... | ... | 6.30 | 0 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008202 |
| 0.867258 | ... | ... | 6.05 | 0 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00857 |
| 0.865894 | ... | ... | 5.80 | 0 | 5.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008963 |
| 0.86454 | ... | ... | 5.55 | 0 | 5.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.015865 |
| 0.863196 | ... | ... | 5.30 | 0 | 5.30 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.022339 |
| 0.861863 | ... | ... | 5.05 | 0 | 5.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.023411 |
| 0.860539 | ... | ... | 4.80 | 0 | 4.80 | 1250 | 0.04 | -0.01 | 0.05 | ... | ... | -0.030109 |
| 0.859224 | ... | ... | 4.55 | 0 | 4.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.041701 |
| 0.855486 | ... | ... | 4.31 | 0 | 4.31 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.048517 |
| 0.851454 | ... | ... | 4.07 | 0 | 4.07 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.05996 |
| 0.844509 | ... | ... | 3.84 | 0 | 3.84 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.075317 |
| 0.834492 | ... | ... | 3.62 | 0 | 3.62 | 1375 | 0.14 | -0.01 | 0.15 | ... | ... | -0.086911 |
| 0.82386 | ... | ... | 3.40 | 0 | 3.40 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.105576 |
| 0.810144 | ... | ... | 3.19 | 0 | 3.19 | 1425 | 0.22 | 0 | 0.22 | ... | ... | -0.123963 |
| 0.793534 | ... | ... | 2.99 | 0 | 2.99 | 1450 | 0.26 | 0 | 0.26 | ... | ... | -0.142428 |
| 0.776339 | ... | ... | 2.79 | 0 | 2.79 | 1475 | 0.31 | 0 | 0.31 | ... | ... | -0.16363 |
| 0.754691 | ... | ... | 2.61 | 0 | 2.61 | 1500 | 0.37 | 0 | 0.37 | ... | ... | -0.187081 |
| 0.732773 | ... | ... | 2.43 | 0 | 2.43 | 1525 | 0.44 | 0 | 0.44 | ... | ... | -0.212306 |
| 0.708941 | ... | ... | 2.26 | 0 | 2.26 | 1550 | 0.52 | 0 | 0.52 | ... | ... | -0.238858 |
| 0.683572 | ... | ... | 2.10 | 0 | 2.10 | 1575 | 0.60 | 0 | 0.60 | ... | ... | -0.265139 |
| 0.657041 | ... | ... | 1.95 | 0 | 1.95 | 1600 | 0.69 | 0 | 0.69 | ... | ... | -0.292484 |
| 0.63038 | ... | ... | 1.81 | -0.01 | 1.80 | 1625 | 0.79 | 0 | 0.79 | ... | ... | -0.32051 |
| 0.602392 | ... | ... | 1.67 | 0 | 1.67 | 1650 | 0.89 | 0 | 0.89 | ... | ... | -0.348409 |
| 0.574528 | ... | ... | 1.54 | 0 | 1.54 | 1675 | 1.01 | 0 | 1.01 | ... | ... | -0.376958 |
| 0.546457 | ... | ... | 1.42 | -0.01 | 1.41 | 1700 | 1.12 | -0.01 | 1.13 | ... | ... | -0.405172 |
| 0.518351 | ... | ... | 1.30 | 0 | 1.30 | 1725 | 1.25 | 0 | 1.25 | ... | ... | -0.433328 |
| 0.489831 | ... | ... | 1.19 | -0.01 | 1.18 | 1750 | 1.38 | 0 | 1.38 | ... | ... | -0.461338 |
| 0.461987 | ... | ... | 1.08 | 0 | 1.08 | 1775 | 1.51 | -0.01 | 1.52 | ... | ... | -0.489511 |
| 0.434028 | ... | ... | 0.98 | 0 | 0.98 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.51634 |
| 0.406789 | ... | ... | 0.89 | 0 | 0.89 | 1825 | 1.81 | 0 | 1.81 | ... | ... | -0.543046 |
| 0.379295 | ... | ... | 0.80 | 0 | 0.80 | 1850 | 1.96 | 0 | 1.96 | ... | ... | -0.5699 |
| 0.352844 | ... | ... | 0.72 | 0 | 0.72 | 1875 | 2.12 | 0 | 2.12 | ... | ... | -0.595628 |
| 0.327836 | ... | ... | 0.65 | 0 | 0.65 | 1900 | 2.29 | 0 | 2.29 | ... | ... | -0.619844 |
| 0.302657 | ... | ... | 0.58 | 0 | 0.58 | 1925 | 2.47 | 0 | 2.47 | ... | ... | -0.642168 |
| 0.279309 | ... | ... | 0.52 | 0 | 0.52 | 1950 | 2.65 | 0 | 2.65 | ... | ... | -0.664351 |
| 0.25822 | ... | ... | 0.47 | 0 | 0.47 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.684274 |
| 0.237156 | ... | ... | 0.42 | 0 | 0.42 | 2000 | 3.04 | 0 | 3.04 | ... | ... | -0.701588 |
| 0.21592 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 3.24 | 0 | 3.24 | ... | ... | -0.718563 |
| 0.197427 | ... | ... | 0.33 | 0 | 0.33 | 2050 | 3.44 | -0.01 | 3.45 | ... | ... | -0.735322 |
| 0.182131 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 3.66 | 0 | 3.66 | ... | ... | -0.746277 |
| 0.166992 | ... | ... | 0.27 | 0 | 0.27 | 2100 | 3.87 | 0 | 3.87 | ... | ... | -0.759655 |
| 0.151897 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 4.09 | 0 | 4.09 | ... | ... | -0.76981 |
| 0.136724 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.31 | 0 | 4.31 | ... | ... | -0.779628 |
| 0.125394 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 4.54 | 0 | 4.54 | ... | ... | -0.78607 |
| 0.114158 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 4.76 | -0.01 | 4.77 | ... | ... | -0.795293 |
| 0.10294 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 5 | 0 | 5 | ... | ... | -0.798024 |
| 0.091656 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.23 | 0 | 5.23 | ... | ... | -0.803605 |
| 0.084964 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.47 | 0 | 5.47 | ... | ... | -0.805881 |
| 0.073539 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.71 | 0 | 5.71 | ... | ... | -0.807989 |
| 0.066953 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.95 | -0.01 | 5.96 | ... | ... | -0.809944 |
| 0.060414 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.20 | 0 | 6.20 | ... | ... | -0.808874 |
| 0.053884 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.45 | 0 | 6.45 | ... | ... | -0.807807 |
| 0.047319 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.70 | 0 | 6.70 | ... | ... | -0.806744 |
| 0.040666 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 6.95 | 0 | 6.95 | ... | ... | -0.805685 |
| 0.039886 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.20 | 0 | 7.20 | ... | ... | -0.804629 |
| 0.033217 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.45 | 0 | 7.45 | ... | ... | -0.803576 |
| 0.032614 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.70 | 0 | 7.70 | ... | ... | -0.802526 |
| 0.025815 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.95 | 0 | 7.95 | ... | ... | -0.80148 |
| 0.025368 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.20 | 0 | 8.20 | ... | ... | -0.800438 |
| 0.024943 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.45 | 0 | 8.45 | ... | ... | -0.799398 |
| 0.017963 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.70 | 0 | 8.70 | ... | ... | -0.798362 |
| 0.017673 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.95 | 0 | 8.95 | ... | ... | -0.797329 |
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.