Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.915868 | ... | ... | 13.10 | 0 | 13.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001724 |
| 0.914204 | ... | ... | 12.85 | 0 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001793 |
| 0.912574 | ... | ... | 12.60 | 0 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
| 0.910975 | ... | ... | 12.35 | 0 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
| 0.909405 | ... | ... | 12.10 | 0 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002009 |
| 0.907862 | ... | ... | 11.85 | 0 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002085 |
| 0.906343 | ... | ... | 11.60 | 0 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002163 |
| 0.904849 | ... | ... | 11.35 | 0 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
| 0.903376 | ... | ... | 11.10 | 0 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002327 |
| 0.901925 | ... | ... | 10.85 | 0 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002413 |
| 0.900493 | ... | ... | 10.60 | 0 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002501 |
| 0.89908 | ... | ... | 10.35 | 0 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002593 |
| 0.897684 | ... | ... | 10.10 | 0 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002688 |
| 0.896306 | ... | ... | 9.85 | 0 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002787 |
| 0.894943 | ... | ... | 9.60 | 0 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002889 |
| 0.893596 | ... | ... | 9.35 | 0 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002996 |
| 0.892264 | ... | ... | 9.10 | 0 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003107 |
| 0.890945 | ... | ... | 8.85 | 0 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003224 |
| 0.88964 | ... | ... | 8.60 | 0 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003346 |
| 0.888348 | ... | ... | 8.35 | 0 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003473 |
| 0.887068 | ... | ... | 8.10 | 0 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003607 |
| 0.8858 | ... | ... | 7.85 | 0 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003748 |
| 0.884543 | ... | ... | 7.60 | 0 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003896 |
| 0.883297 | ... | ... | 7.35 | 0 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007018 |
| 0.882062 | ... | ... | 7.10 | 0 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007301 |
| 0.880837 | ... | ... | 6.85 | 0 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.0076 |
| 0.879622 | ... | ... | 6.60 | 0 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007919 |
| 0.878416 | ... | ... | 6.35 | 0 | 6.35 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.014007 |
| 0.87722 | ... | ... | 6.10 | 0 | 6.10 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.014607 |
| 0.876032 | ... | ... | 5.85 | 0 | 5.85 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.02054 |
| 0.874853 | ... | ... | 5.60 | 0 | 5.60 | 1250 | 0.04 | 0 | 0.04 | ... | ... | -0.026345 |
| 0.873683 | ... | ... | 5.35 | 0 | 5.35 | 1275 | 0.05 | 0 | 0.05 | ... | ... | -0.032163 |
| 0.87252 | ... | ... | 5.10 | 0 | 5.10 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.042228 |
| 0.86907 | ... | ... | 4.86 | 0 | 4.86 | 1325 | 0.08 | -0.01 | 0.09 | ... | ... | -0.048228 |
| 0.865375 | ... | ... | 4.62 | 0 | 4.62 | 1350 | 0.10 | -0.01 | 0.11 | ... | ... | -0.05825 |
| 0.859004 | ... | ... | 4.39 | 0 | 4.39 | 1375 | 0.13 | 0 | 0.13 | ... | ... | -0.071725 |
| 0.849858 | ... | ... | 4.17 | 0 | 4.17 | 1400 | 0.16 | 0 | 0.16 | ... | ... | -0.084976 |
| 0.840261 | ... | ... | 3.95 | 0 | 3.95 | 1425 | 0.19 | 0 | 0.19 | ... | ... | -0.098236 |
| 0.827949 | ... | ... | 3.74 | 0 | 3.74 | 1450 | 0.23 | 0 | 0.23 | ... | ... | -0.114325 |
| 0.815175 | ... | ... | 3.53 | 0 | 3.53 | 1475 | 0.27 | 0 | 0.27 | ... | ... | -0.130393 |
| 0.799875 | ... | ... | 3.33 | 0 | 3.33 | 1500 | 0.31 | -0.01 | 0.32 | ... | ... | -0.146646 |
| 0.78232 | ... | ... | 3.14 | 0 | 3.14 | 1525 | 0.37 | 0 | 0.37 | ... | ... | -0.167282 |
| 0.764435 | ... | ... | 2.95 | 0 | 2.95 | 1550 | 0.43 | 0 | 0.43 | ... | ... | -0.187719 |
| 0.744591 | ... | ... | 2.77 | 0 | 2.77 | 1575 | 0.49 | 0 | 0.49 | ... | ... | -0.208224 |
| 0.723108 | ... | ... | 2.60 | 0 | 2.60 | 1600 | 0.56 | 0 | 0.56 | ... | ... | -0.230386 |
| 0.701397 | ... | ... | 2.44 | -0.01 | 2.43 | 1625 | 0.64 | 0 | 0.64 | ... | ... | -0.253848 |
| 0.678333 | ... | ... | 2.28 | -0.01 | 2.27 | 1650 | 0.72 | -0.01 | 0.73 | ... | ... | -0.277329 |
| 0.654233 | ... | ... | 2.13 | -0.01 | 2.12 | 1675 | 0.81 | -0.01 | 0.82 | ... | ... | -0.301831 |
| 0.629419 | ... | ... | 1.98 | 0 | 1.98 | 1700 | 0.91 | -0.01 | 0.92 | ... | ... | -0.327023 |
| 0.604548 | ... | ... | 1.84 | 0 | 1.84 | 1725 | 1.02 | 0 | 1.02 | ... | ... | -0.352584 |
| 0.57922 | ... | ... | 1.71 | 0 | 1.71 | 1750 | 1.13 | 0 | 1.13 | ... | ... | -0.378039 |
| 0.553722 | ... | ... | 1.59 | -0.01 | 1.58 | 1775 | 1.25 | 0 | 1.25 | ... | ... | -0.403615 |
| 0.528227 | ... | ... | 1.47 | 0 | 1.47 | 1800 | 1.37 | 0 | 1.37 | ... | ... | -0.429209 |
| 0.502819 | ... | ... | 1.36 | 0 | 1.36 | 1825 | 1.50 | -0.01 | 1.51 | ... | ... | -0.454667 |
| 0.477271 | ... | ... | 1.26 | -0.01 | 1.25 | 1850 | 1.64 | 0 | 1.64 | ... | ... | -0.479681 |
| 0.452102 | ... | ... | 1.16 | -0.01 | 1.15 | 1875 | 1.78 | -0.01 | 1.79 | ... | ... | -0.504677 |
| 0.42763 | ... | ... | 1.07 | -0.01 | 1.06 | 1900 | 1.93 | -0.01 | 1.94 | ... | ... | -0.528956 |
| 0.40417 | ... | ... | 0.98 | 0 | 0.98 | 1925 | 2.09 | -0.01 | 2.10 | ... | ... | -0.552207 |
| 0.380787 | ... | ... | 0.90 | 0 | 0.90 | 1950 | 2.25 | -0.01 | 2.26 | ... | ... | -0.575356 |
| 0.357296 | ... | ... | 0.83 | -0.01 | 0.82 | 1975 | 2.42 | -0.01 | 2.43 | ... | ... | -0.597185 |
| 0.33511 | ... | ... | 0.76 | -0.01 | 0.75 | 2000 | 2.59 | -0.01 | 2.60 | ... | ... | -0.618933 |
| 0.314561 | ... | ... | 0.69 | 0 | 0.69 | 2025 | 2.77 | -0.01 | 2.78 | ... | ... | -0.63905 |
| 0.29407 | ... | ... | 0.63 | 0 | 0.63 | 2050 | 2.96 | 0 | 2.96 | ... | ... | -0.657235 |
| 0.273486 | ... | ... | 0.58 | -0.01 | 0.57 | 2075 | 3.15 | 0 | 3.15 | ... | ... | -0.67517 |
| 0.254911 | ... | ... | 0.53 | -0.01 | 0.52 | 2100 | 3.34 | 0 | 3.34 | ... | ... | -0.692968 |
| 0.238682 | ... | ... | 0.48 | 0 | 0.48 | 2125 | 3.54 | 0 | 3.54 | ... | ... | -0.708508 |
| 0.220074 | ... | ... | 0.44 | -0.01 | 0.43 | 2150 | 3.74 | 0 | 3.74 | ... | ... | -0.723852 |
| 0.203893 | ... | ... | 0.40 | -0.01 | 0.39 | 2175 | 3.94 | -0.01 | 3.95 | ... | ... | -0.739087 |
| 0.190494 | ... | ... | 0.36 | 0 | 0.36 | 2200 | 4.15 | -0.01 | 4.16 | ... | ... | -0.751714 |
| 0.174257 | ... | ... | 0.33 | -0.01 | 0.32 | 2225 | 4.37 | 0 | 4.37 | ... | ... | -0.761508 |
| 0.160919 | ... | ... | 0.30 | -0.01 | 0.29 | 2250 | 4.58 | 0 | 4.58 | ... | ... | -0.773704 |
| 0.147554 | ... | ... | 0.27 | -0.01 | 0.26 | 2275 | 4.80 | 0 | 4.80 | ... | ... | -0.783006 |
| 0.137533 | ... | ... | 0.24 | 0 | 0.24 | 2300 | 5.02 | -0.01 | 5.03 | ... | ... | -0.792095 |
| 0.127622 | ... | ... | 0.22 | 0 | 0.22 | 2325 | 5.25 | 0 | 5.25 | ... | ... | -0.798111 |
| 0.114075 | ... | ... | 0.20 | -0.01 | 0.19 | 2350 | 5.48 | 0 | 5.48 | ... | ... | -0.803892 |
| 0.104096 | ... | ... | 0.18 | -0.01 | 0.17 | 2375 | 5.71 | 0 | 5.71 | ... | ... | -0.809465 |
| 0.098073 | ... | ... | 0.16 | 0 | 0.16 | 2400 | 5.94 | -0.01 | 5.95 | ... | ... | -0.814848 |
| 0.088103 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 6.18 | 0 | 6.18 | ... | ... | -0.817147 |
| 0.082251 | ... | ... | 0.13 | 0 | 0.13 | 2450 | 6.42 | 0 | 6.42 | ... | ... | -0.819306 |
| 0.072104 | ... | ... | 0.12 | -0.01 | 0.11 | 2475 | 6.66 | 0 | 6.66 | ... | ... | -0.821339 |
| 0.066294 | ... | ... | 0.10 | 0 | 0.10 | 2500 | 6.91 | 0 | 6.91 | ... | ... | -0.820486 |
| 0.060508 | ... | ... | 0.09 | 0 | 0.09 | 2525 | 7.15 | 0 | 7.15 | ... | ... | -0.822326 |
| 0.054721 | ... | ... | 0.08 | 0 | 0.08 | 2550 | 7.40 | 0 | 7.40 | ... | ... | -0.8214 |
| 0.048903 | ... | ... | 0.08 | -0.01 | 0.07 | 2575 | 7.65 | 0 | 7.65 | ... | ... | -0.820476 |
| 0.04808 | ... | ... | 0.07 | 0 | 0.07 | 2600 | 7.90 | 0 | 7.90 | ... | ... | -0.819555 |
| 0.042308 | ... | ... | 0.06 | 0 | 0.06 | 2625 | 8.15 | 0 | 8.15 | ... | ... | -0.818636 |
| 0.036422 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.40 | 0 | 8.40 | ... | ... | -0.817721 |
| 0.035849 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.65 | 0 | 8.65 | ... | ... | -0.816808 |
| 0.029891 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.90 | 0 | 8.90 | ... | ... | -0.815898 |
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.