Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.924462 | ... | ... | 13.40 | 0 | 13.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
| 0.922974 | ... | ... | 13.15 | 0 | 13.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001747 |
| 0.921515 | ... | ... | 12.90 | 0 | 12.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001815 |
| 0.920085 | ... | ... | 12.65 | 0 | 12.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001885 |
| 0.91868 | ... | ... | 12.40 | 0 | 12.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001956 |
| 0.917299 | ... | ... | 12.15 | 0 | 12.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002029 |
| 0.915941 | ... | ... | 11.90 | 0 | 11.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002104 |
| 0.914604 | ... | ... | 11.65 | 0 | 11.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002182 |
| 0.913287 | ... | ... | 11.40 | 0 | 11.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| 0.911989 | ... | ... | 11.15 | 0 | 11.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002343 |
| 0.910708 | ... | ... | 10.90 | 0 | 10.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002428 |
| 0.909444 | ... | ... | 10.65 | 0 | 10.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002515 |
| 0.908196 | ... | ... | 10.40 | 0 | 10.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002606 |
| 0.906963 | ... | ... | 10.15 | 0 | 10.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.0027 |
| 0.905744 | ... | ... | 9.90 | 0 | 9.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002798 |
| 0.904539 | ... | ... | 9.65 | 0 | 9.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002899 |
| 0.903347 | ... | ... | 9.40 | 0 | 9.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003005 |
| 0.902168 | ... | ... | 9.15 | 0 | 9.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003115 |
| 0.901001 | ... | ... | 8.90 | 0 | 8.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00323 |
| 0.899845 | ... | ... | 8.65 | 0 | 8.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003351 |
| 0.8987 | ... | ... | 8.40 | 0 | 8.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003477 |
| 0.897566 | ... | ... | 8.15 | 0 | 8.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003609 |
| 0.896442 | ... | ... | 7.90 | 0 | 7.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003748 |
| 0.895328 | ... | ... | 7.65 | 0 | 7.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003895 |
| 0.894224 | ... | ... | 7.40 | 0 | 7.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00405 |
| 0.893128 | ... | ... | 7.15 | 0 | 7.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004213 |
| 0.892042 | ... | ... | 6.90 | 0 | 6.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004387 |
| 0.890964 | ... | ... | 6.65 | 0 | 6.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007905 |
| 0.889894 | ... | ... | 6.40 | 0 | 6.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008239 |
| 0.888832 | ... | ... | 6.15 | 0 | 6.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008595 |
| 0.887778 | ... | ... | 5.90 | 0 | 5.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.015209 |
| 0.886731 | ... | ... | 5.65 | 0 | 5.65 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.015886 |
| 0.885692 | ... | ... | 5.40 | 0 | 5.40 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.022356 |
| 0.88466 | ... | ... | 5.15 | 0 | 5.15 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.028705 |
| 0.883634 | ... | ... | 4.90 | 0 | 4.90 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.035093 |
| 0.882615 | ... | ... | 4.65 | 0 | 4.65 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.041621 |
| 0.878737 | ... | ... | 4.41 | 0 | 4.41 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.052766 |
| 0.871681 | ... | ... | 4.18 | 0 | 4.18 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.063826 |
| 0.864162 | ... | ... | 3.95 | 0 | 3.95 | 1450 | 0.12 | 0 | 0.12 | ... | ... | -0.075008 |
| 0.85334 | ... | ... | 3.73 | 0 | 3.73 | 1475 | 0.15 | 0 | 0.15 | ... | ... | -0.08999 |
| 0.841986 | ... | ... | 3.51 | 0 | 3.51 | 1500 | 0.18 | -0.01 | 0.19 | ... | ... | -0.105 |
| 0.827449 | ... | ... | 3.30 | 0 | 3.30 | 1525 | 0.22 | 0 | 0.22 | ... | ... | -0.123216 |
| 0.810013 | ... | ... | 3.10 | 0 | 3.10 | 1550 | 0.27 | 0 | 0.27 | ... | ... | -0.144082 |
| 0.792168 | ... | ... | 2.90 | 0 | 2.90 | 1575 | 0.32 | 0 | 0.32 | ... | ... | -0.164778 |
| 0.77176 | ... | ... | 2.71 | 0 | 2.71 | 1600 | 0.37 | -0.01 | 0.38 | ... | ... | -0.185632 |
| 0.749161 | ... | ... | 2.53 | 0 | 2.53 | 1625 | 0.44 | 0 | 0.44 | ... | ... | -0.210587 |
| 0.724765 | ... | ... | 2.36 | 0 | 2.36 | 1650 | 0.51 | 0 | 0.51 | ... | ... | -0.235344 |
| 0.698968 | ... | ... | 2.20 | 0 | 2.20 | 1675 | 0.59 | 0 | 0.59 | ... | ... | -0.261551 |
| 0.673132 | ... | ... | 2.04 | 0 | 2.04 | 1700 | 0.68 | 0 | 0.68 | ... | ... | -0.288817 |
| 0.646171 | ... | ... | 1.89 | 0 | 1.89 | 1725 | 0.77 | -0.01 | 0.78 | ... | ... | -0.315988 |
| 0.618445 | ... | ... | 1.75 | 0 | 1.75 | 1750 | 0.88 | 0 | 0.88 | ... | ... | -0.344504 |
| 0.590305 | ... | ... | 1.62 | 0 | 1.62 | 1775 | 0.99 | 0 | 0.99 | ... | ... | -0.372693 |
| 0.562176 | ... | ... | 1.49 | 0 | 1.49 | 1800 | 1.10 | 0 | 1.10 | ... | ... | -0.400904 |
| 0.533878 | ... | ... | 1.37 | 0 | 1.37 | 1825 | 1.23 | 0 | 1.23 | ... | ... | -0.429177 |
| 0.505755 | ... | ... | 1.26 | 0 | 1.26 | 1850 | 1.36 | 0 | 1.36 | ... | ... | -0.457231 |
| 0.477579 | ... | ... | 1.15 | 0 | 1.15 | 1875 | 1.49 | 0 | 1.49 | ... | ... | -0.485372 |
| 0.449841 | ... | ... | 1.05 | 0 | 1.05 | 1900 | 1.63 | -0.01 | 1.64 | ... | ... | -0.51311 |
| 0.422895 | ... | ... | 0.96 | 0 | 0.96 | 1925 | 1.78 | 0 | 1.78 | ... | ... | -0.540089 |
| 0.395889 | ... | ... | 0.87 | 0 | 0.87 | 1950 | 1.94 | 0 | 1.94 | ... | ... | -0.565958 |
| 0.368552 | ... | ... | 0.79 | -0.01 | 0.78 | 1975 | 2.10 | 0 | 2.10 | ... | ... | -0.591761 |
| 0.343906 | ... | ... | 0.71 | 0 | 0.71 | 2000 | 2.26 | 0 | 2.26 | ... | ... | -0.617747 |
| 0.31927 | ... | ... | 0.64 | 0 | 0.64 | 2025 | 2.44 | 0 | 2.44 | ... | ... | -0.640527 |
| 0.294407 | ... | ... | 0.57 | 0 | 0.57 | 2050 | 2.62 | 0 | 2.62 | ... | ... | -0.66314 |
| 0.271365 | ... | ... | 0.51 | 0 | 0.51 | 2075 | 2.80 | 0 | 2.80 | ... | ... | -0.685782 |
| 0.250568 | ... | ... | 0.46 | 0 | 0.46 | 2100 | 2.99 | 0 | 2.99 | ... | ... | -0.706265 |
| 0.229747 | ... | ... | 0.41 | 0 | 0.41 | 2125 | 3.19 | 0 | 3.19 | ... | ... | -0.724207 |
| 0.211611 | ... | ... | 0.37 | 0 | 0.37 | 2150 | 3.39 | 0 | 3.39 | ... | ... | -0.741952 |
| 0.193511 | ... | ... | 0.33 | 0 | 0.33 | 2175 | 3.60 | 0 | 3.60 | ... | ... | -0.756783 |
| 0.175295 | ... | ... | 0.30 | -0.01 | 0.29 | 2200 | 3.81 | 0 | 3.81 | ... | ... | -0.771352 |
| 0.160303 | ... | ... | 0.26 | 0 | 0.26 | 2225 | 4.03 | 0 | 4.03 | ... | ... | -0.782678 |
| 0.145319 | ... | ... | 0.24 | -0.01 | 0.23 | 2250 | 4.24 | 0 | 4.24 | ... | ... | -0.796845 |
| 0.134073 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 4.47 | 0 | 4.47 | ... | ... | -0.804423 |
| 0.122979 | ... | ... | 0.19 | 0 | 0.19 | 2300 | 4.69 | 0 | 4.69 | ... | ... | -0.814959 |
| 0.111969 | ... | ... | 0.17 | 0 | 0.17 | 2325 | 4.92 | 0 | 4.92 | ... | ... | -0.821945 |
| 0.10097 | ... | ... | 0.15 | 0 | 0.15 | 2350 | 5.15 | 0 | 5.15 | ... | ... | -0.828676 |
| 0.0899 | ... | ... | 0.13 | 0 | 0.13 | 2375 | 5.39 | 0 | 5.39 | ... | ... | -0.831793 |
| 0.083347 | ... | ... | 0.12 | 0 | 0.12 | 2400 | 5.63 | 0 | 5.63 | ... | ... | -0.834715 |
| 0.072133 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 5.87 | 0 | 5.87 | ... | ... | -0.837461 |
| 0.065677 | ... | ... | 0.09 | 0 | 0.09 | 2450 | 6.11 | 0 | 6.11 | ... | ... | -0.840049 |
| 0.059264 | ... | ... | 0.08 | 0 | 0.08 | 2475 | 6.35 | 0 | 6.35 | ... | ... | -0.842492 |
| 0.052858 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 6.60 | 0 | 6.60 | ... | ... | -0.841659 |
| 0.046416 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 6.85 | 0 | 6.85 | ... | ... | -0.840828 |
| 0.039887 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.10 | 0 | 7.10 | ... | ... | -0.84 |
| 0.039128 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.35 | 0 | 7.35 | ... | ... | -0.839175 |
| 0.032582 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.60 | 0 | 7.60 | ... | ... | -0.838352 |
| 0.031994 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.85 | 0 | 7.85 | ... | ... | -0.837531 |
| 0.02532 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.10 | 0 | 8.10 | ... | ... | -0.836713 |
| 0.024884 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.35 | 0 | 8.35 | ... | ... | -0.835898 |
| 0.017914 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.60 | 0 | 8.60 | ... | ... | -0.835084 |
| 0.017617 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.85 | 0 | 8.85 | ... | ... | -0.834273 |
| 0.017334 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.10 | 0 | 9.10 | ... | ... | -0.833465 |
| 0.017064 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.35 | 0 | 9.35 | ... | ... | -0.832659 |
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.