Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.885975 | ... | ... | 12.62 | 0 | 12.62 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001791 |
| 0.883703 | ... | ... | 12.37 | 0 | 12.37 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
| 0.881477 | ... | ... | 12.12 | 0 | 12.12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| 0.879294 | ... | ... | 11.87 | 0 | 11.87 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| 0.87715 | ... | ... | 11.62 | 0 | 11.62 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002094 |
| 0.875043 | ... | ... | 11.37 | 0 | 11.37 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002175 |
| 0.872971 | ... | ... | 11.12 | 0 | 11.12 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002258 |
| 0.870931 | ... | ... | 10.87 | 0 | 10.87 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002344 |
| 0.868922 | ... | ... | 10.62 | 0 | 10.62 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002433 |
| 0.866941 | ... | ... | 10.37 | 0 | 10.37 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
| 0.864987 | ... | ... | 10.12 | 0 | 10.12 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00262 |
| 0.863059 | ... | ... | 9.87 | 0 | 9.87 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
| 0.861155 | ... | ... | 9.62 | 0 | 9.62 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002821 |
| 0.859274 | ... | ... | 9.37 | 0 | 9.37 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002928 |
| 0.857415 | ... | ... | 9.12 | 0 | 9.12 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003039 |
| 0.855577 | ... | ... | 8.87 | 0 | 8.87 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003155 |
| 0.853759 | ... | ... | 8.62 | 0 | 8.62 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003277 |
| 0.85196 | ... | ... | 8.37 | 0 | 8.37 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003404 |
| 0.850179 | ... | ... | 8.12 | 0 | 8.12 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003537 |
| 0.848416 | ... | ... | 7.87 | 0 | 7.87 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003677 |
| 0.846669 | ... | ... | 7.62 | 0 | 7.62 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003825 |
| 0.844939 | ... | ... | 7.37 | 0 | 7.37 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00398 |
| 0.843224 | ... | ... | 7.12 | 0 | 7.12 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004145 |
| 0.841524 | ... | ... | 6.87 | 0 | 6.87 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00432 |
| 0.839838 | ... | ... | 6.62 | 0 | 6.62 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004505 |
| 0.838167 | ... | ... | 6.37 | 0 | 6.37 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004702 |
| 0.836508 | ... | ... | 6.12 | 0 | 6.12 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008476 |
| 0.834863 | ... | ... | 5.87 | 0 | 5.87 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008859 |
| 0.83323 | ... | ... | 5.62 | 0 | 5.62 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00927 |
| 0.831609 | ... | ... | 5.37 | 0 | 5.37 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.0164 |
| 0.83 | ... | ... | 5.12 | 0 | 5.12 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.023088 |
| 0.828403 | ... | ... | 4.87 | 0 | 4.87 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.029669 |
| 0.826816 | ... | ... | 4.62 | 0 | 4.62 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.036308 |
| 0.82524 | ... | ... | 4.37 | 0 | 4.37 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.043118 |
| 0.823675 | ... | ... | 4.12 | 0 | 4.12 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.054694 |
| 0.81988 | ... | ... | 3.88 | 0 | 3.88 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.066216 |
| 0.813476 | ... | ... | 3.66 | -0.01 | 3.65 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.081666 |
| 0.80423 | ... | ... | 3.43 | 0 | 3.43 | 1425 | 0.16 | 0 | 0.16 | ... | ... | -0.096977 |
| 0.794294 | ... | ... | 3.21 | 0 | 3.21 | 1450 | 0.19 | 0 | 0.19 | ... | ... | -0.112441 |
| 0.781356 | ... | ... | 3 | 0 | 3 | 1475 | 0.23 | 0 | 0.23 | ... | ... | -0.131174 |
| 0.76348 | ... | ... | 2.81 | 0 | 2.81 | 1500 | 0.28 | 0 | 0.28 | ... | ... | -0.152627 |
| 0.746947 | ... | ... | 2.61 | 0 | 2.61 | 1525 | 0.33 | 0 | 0.33 | ... | ... | -0.174041 |
| 0.725995 | ... | ... | 2.43 | 0 | 2.43 | 1550 | 0.39 | 0 | 0.39 | ... | ... | -0.197736 |
| 0.704476 | ... | ... | 2.26 | -0.01 | 2.25 | 1575 | 0.46 | 0 | 0.46 | ... | ... | -0.223241 |
| 0.680852 | ... | ... | 2.08 | 0 | 2.08 | 1600 | 0.53 | 0 | 0.53 | ... | ... | -0.248725 |
| 0.654438 | ... | ... | 1.93 | 0 | 1.93 | 1625 | 0.62 | 0 | 0.62 | ... | ... | -0.276812 |
| 0.627915 | ... | ... | 1.78 | 0 | 1.78 | 1650 | 0.71 | 0 | 0.71 | ... | ... | -0.304599 |
| 0.600393 | ... | ... | 1.64 | 0 | 1.64 | 1675 | 0.81 | 0 | 0.81 | ... | ... | -0.333069 |
| 0.572556 | ... | ... | 1.50 | 0 | 1.50 | 1700 | 0.91 | 0 | 0.91 | ... | ... | -0.361519 |
| 0.543914 | ... | ... | 1.38 | 0 | 1.38 | 1725 | 1.03 | 0 | 1.03 | ... | ... | -0.390472 |
| 0.515221 | ... | ... | 1.26 | 0 | 1.26 | 1750 | 1.15 | 0 | 1.15 | ... | ... | -0.419159 |
| 0.484476 | ... | ... | 1.10 | 0 | 1.10 | 1775 | 1.22 | 0 | 1.22 | ... | ... | -0.450002 |
| 0.45428 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 1.35 | 0 | 1.35 | ... | ... | -0.479802 |
| 0.425308 | ... | ... | 0.90 | 0 | 0.90 | 1825 | 1.50 | 0 | 1.50 | ... | ... | -0.50806 |
| 0.396354 | ... | ... | 0.81 | 0 | 0.81 | 1850 | 1.65 | 0 | 1.65 | ... | ... | -0.535982 |
| 0.368509 | ... | ... | 0.73 | 0 | 0.73 | 1875 | 1.81 | 0 | 1.81 | ... | ... | -0.562501 |
| 0.342191 | ... | ... | 0.66 | 0 | 0.66 | 1900 | 1.98 | 0 | 1.98 | ... | ... | -0.587236 |
| 0.315904 | ... | ... | 0.59 | 0 | 0.59 | 1925 | 2.15 | 0 | 2.15 | ... | ... | -0.611625 |
| 0.291519 | ... | ... | 0.53 | 0 | 0.53 | 1950 | 2.33 | 0 | 2.33 | ... | ... | -0.633899 |
| 0.267089 | ... | ... | 0.47 | 0 | 0.47 | 1975 | 2.52 | 0 | 2.52 | ... | ... | -0.653697 |
| 0.244996 | ... | ... | 0.42 | 0 | 0.42 | 2000 | 2.71 | 0 | 2.71 | ... | ... | -0.673033 |
| 0.225696 | ... | ... | 0.38 | 0 | 0.38 | 2025 | 2.91 | 0 | 2.91 | ... | ... | -0.68958 |
| 0.206583 | ... | ... | 0.34 | 0 | 0.34 | 2050 | 3.11 | -0.01 | 3.12 | ... | ... | -0.705665 |
| 0.187481 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 3.32 | 0 | 3.32 | ... | ... | -0.718687 |
| 0.168197 | ... | ... | 0.26 | 0 | 0.26 | 2100 | 3.53 | 0 | 3.53 | ... | ... | -0.731237 |
| 0.152312 | ... | ... | 0.23 | 0 | 0.23 | 2125 | 3.74 | -0.01 | 3.75 | ... | ... | -0.7434 |
| 0.140317 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 3.97 | 0 | 3.97 | ... | ... | -0.749391 |
| 0.124447 | ... | ... | 0.18 | 0 | 0.18 | 2175 | 4.19 | 0 | 4.19 | ... | ... | -0.75785 |
| 0.112638 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 4.42 | 0 | 4.42 | ... | ... | -0.763037 |
| 0.10086 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 4.66 | 0 | 4.66 | ... | ... | -0.765036 |
| 0.089009 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 4.89 | 0 | 4.89 | ... | ... | -0.76962 |
| 0.081981 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.14 | 0 | 5.14 | ... | ... | -0.768418 |
| 0.069957 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.38 | 0 | 5.38 | ... | ... | -0.769849 |
| 0.063032 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.63 | 0 | 5.63 | ... | ... | -0.768545 |
| 0.056146 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.88 | 0 | 5.88 | ... | ... | -0.767246 |
| 0.04925 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.13 | 0 | 6.13 | ... | ... | -0.765951 |
| 0.042287 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.38 | 0 | 6.38 | ... | ... | -0.76466 |
| 0.041395 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.63 | 0 | 6.63 | ... | ... | -0.763373 |
| 0.034453 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.88 | 0 | 6.88 | ... | ... | -0.762091 |
| 0.033768 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.13 | 0 | 7.13 | ... | ... | -0.760813 |
| 0.02672 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.38 | 0 | 7.38 | ... | ... | -0.759539 |
| 0.026216 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.63 | 0 | 7.63 | ... | ... | -0.758269 |
| 0.018881 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.88 | 0 | 7.88 | ... | ... | -0.757003 |
| 0.018539 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.13 | 0 | 8.13 | ... | ... | -0.755741 |
| 0.018216 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.38 | 0 | 8.38 | ... | ... | -0.754482 |
| 0.017908 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.63 | 0 | 8.63 | ... | ... | -0.753228 |
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.