Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.928386 | ... | ... | 12.65 | 0 | 12.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
| 0.927024 | ... | ... | 12.40 | 0 | 12.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001901 |
| 0.925688 | ... | ... | 12.15 | 0 | 12.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| 0.924376 | ... | ... | 11.90 | 0 | 11.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002052 |
| 0.923086 | ... | ... | 11.65 | 0 | 11.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
| 0.921818 | ... | ... | 11.40 | 0 | 11.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002211 |
| 0.920568 | ... | ... | 11.15 | 0 | 11.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002294 |
| 0.919337 | ... | ... | 10.90 | 0 | 10.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
| 0.918124 | ... | ... | 10.65 | 0 | 10.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002468 |
| 0.916927 | ... | ... | 10.40 | 0 | 10.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002559 |
| 0.915745 | ... | ... | 10.15 | 0 | 10.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002654 |
| 0.914578 | ... | ... | 9.90 | 0 | 9.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002753 |
| 0.913425 | ... | ... | 9.65 | 0 | 9.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002855 |
| 0.912286 | ... | ... | 9.40 | 0 | 9.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002962 |
| 0.911159 | ... | ... | 9.15 | 0 | 9.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003072 |
| 0.910045 | ... | ... | 8.90 | 0 | 8.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003188 |
| 0.908942 | ... | ... | 8.65 | 0 | 8.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00331 |
| 0.90785 | ... | ... | 8.40 | 0 | 8.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003436 |
| 0.906769 | ... | ... | 8.15 | 0 | 8.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003569 |
| 0.905698 | ... | ... | 7.90 | 0 | 7.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003709 |
| 0.904637 | ... | ... | 7.65 | 0 | 7.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003857 |
| 0.903586 | ... | ... | 7.40 | 0 | 7.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004012 |
| 0.902544 | ... | ... | 7.15 | 0 | 7.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004177 |
| 0.90151 | ... | ... | 6.90 | 0 | 6.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004351 |
| 0.900485 | ... | ... | 6.65 | 0 | 6.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004536 |
| 0.899468 | ... | ... | 6.40 | 0 | 6.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004733 |
| 0.89846 | ... | ... | 6.15 | 0 | 6.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004943 |
| 0.897458 | ... | ... | 5.90 | 0 | 5.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005169 |
| 0.896465 | ... | ... | 5.65 | 0 | 5.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00933 |
| 0.895478 | ... | ... | 5.40 | 0 | 5.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009771 |
| 0.894499 | ... | ... | 5.15 | 0 | 5.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010248 |
| 0.893526 | ... | ... | 4.90 | 0 | 4.90 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.01816 |
| 0.89256 | ... | ... | 4.65 | 0 | 4.65 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.025617 |
| 0.8916 | ... | ... | 4.40 | 0 | 4.40 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.032994 |
| 0.890647 | ... | ... | 4.15 | 0 | 4.15 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.040484 |
| 0.886155 | ... | ... | 3.91 | 0 | 3.91 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.04822 |
| 0.881253 | ... | ... | 3.67 | 0 | 3.67 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.06133 |
| 0.872231 | ... | ... | 3.44 | 0 | 3.44 | 1450 | 0.10 | 0 | 0.10 | ... | ... | -0.074483 |
| 0.859055 | ... | ... | 3.22 | 0 | 3.22 | 1475 | 0.13 | 0 | 0.13 | ... | ... | -0.092136 |
| 0.84523 | ... | ... | 3 | 0 | 3 | 1500 | 0.16 | 0 | 0.16 | ... | ... | -0.10979 |
| 0.827474 | ... | ... | 2.79 | 0 | 2.79 | 1525 | 0.20 | 0 | 0.20 | ... | ... | -0.131229 |
| 0.803462 | ... | ... | 2.59 | 0.01 | 2.60 | 1550 | 0.25 | 0 | 0.25 | ... | ... | -0.15578 |
| 0.77946 | ... | ... | 2.41 | 0 | 2.41 | 1575 | 0.31 | 0 | 0.31 | ... | ... | -0.182812 |
| 0.752961 | ... | ... | 2.23 | 0 | 2.23 | 1600 | 0.38 | 0 | 0.38 | ... | ... | -0.211761 |
| 0.722747 | ... | ... | 2.07 | 0 | 2.07 | 1625 | 0.47 | 0.01 | 0.46 | ... | ... | -0.243846 |
| 0.69036 | ... | ... | 1.92 | 0.01 | 1.93 | 1650 | 0.57 | 0.01 | 0.56 | ... | ... | -0.27615 |
| 0.659149 | ... | ... | 1.79 | 0 | 1.79 | 1675 | 0.67 | 0 | 0.67 | ... | ... | -0.307372 |
| 0.627165 | ... | ... | 1.66 | 0.01 | 1.67 | 1700 | 0.79 | 0.01 | 0.78 | ... | ... | -0.339484 |
| 0.596725 | ... | ... | 1.54 | 0 | 1.54 | 1725 | 0.91 | 0.01 | 0.90 | ... | ... | -0.370496 |
| 0.566298 | ... | ... | 1.42 | 0 | 1.42 | 1750 | 1.03 | 0 | 1.03 | ... | ... | -0.400935 |
| 0.536104 | ... | ... | 1.30 | 0 | 1.30 | 1775 | 1.15 | 0 | 1.15 | ... | ... | -0.431231 |
| 0.505755 | ... | ... | 1.18 | 0 | 1.18 | 1800 | 1.28 | 0 | 1.28 | ... | ... | -0.461392 |
| 0.475506 | ... | ... | 1.07 | 0 | 1.07 | 1825 | 1.41 | 0 | 1.41 | ... | ... | -0.491674 |
| 0.444857 | ... | ... | 0.96 | 0 | 0.96 | 1850 | 1.54 | 0 | 1.54 | ... | ... | -0.522445 |
| 0.413424 | ... | ... | 0.86 | -0.01 | 0.85 | 1875 | 1.68 | 0 | 1.68 | ... | ... | -0.55295 |
| 0.382214 | ... | ... | 0.76 | -0.01 | 0.75 | 1900 | 1.82 | -0.01 | 1.83 | ... | ... | -0.5842 |
| 0.351638 | ... | ... | 0.66 | 0 | 0.66 | 1925 | 1.97 | -0.01 | 1.98 | ... | ... | -0.614915 |
| 0.320113 | ... | ... | 0.58 | -0.01 | 0.57 | 1950 | 2.13 | -0.01 | 2.14 | ... | ... | -0.644658 |
| 0.291872 | ... | ... | 0.50 | 0 | 0.50 | 1975 | 2.30 | 0 | 2.30 | ... | ... | -0.67296 |
| 0.263043 | 0.41 | 0.41 | 0.43 | 0 | 0.43 | 2000 | 2.48 | 0 | 2.48 | ... | ... | -0.699331 |
| 0.236191 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 2.66 | -0.01 | 2.67 | ... | ... | -0.726119 |
| 0.211891 | ... | ... | 0.32 | 0 | 0.32 | 2050 | 2.86 | 0 | 2.86 | ... | ... | -0.74735 |
| 0.187128 | ... | ... | 0.28 | -0.01 | 0.27 | 2075 | 3.06 | 0 | 3.06 | ... | ... | -0.768484 |
| 0.169439 | ... | ... | 0.24 | 0 | 0.24 | 2100 | 3.27 | 0 | 3.27 | ... | ... | -0.786141 |
| 0.147736 | ... | ... | 0.21 | -0.01 | 0.20 | 2125 | 3.48 | -0.01 | 3.49 | ... | ... | -0.803634 |
| 0.134359 | ... | ... | 0.18 | 0 | 0.18 | 2150 | 3.70 | -0.01 | 3.71 | ... | ... | -0.81713 |
| 0.116561 | ... | ... | 0.15 | 0 | 0.15 | 2175 | 3.93 | 0 | 3.93 | ... | ... | -0.82629 |
| 0.103353 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.16 | 0 | 4.16 | ... | ... | -0.83504 |
| 0.095318 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.39 | 0 | 4.39 | ... | ... | -0.843441 |
| 0.082245 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 4.63 | 0 | 4.63 | ... | ... | -0.847409 |
| 0.074567 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 4.87 | 0 | 4.87 | ... | ... | -0.851107 |
| 0.06703 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 5.11 | 0 | 5.11 | ... | ... | -0.854564 |
| 0.059582 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.36 | 0 | 5.36 | ... | ... | -0.85392 |
| 0.052164 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 5.60 | 0 | 5.60 | ... | ... | -0.857013 |
| 0.050917 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.85 | 0 | 5.85 | ... | ... | -0.856219 |
| 0.04367 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.10 | 0 | 6.10 | ... | ... | -0.855428 |
| 0.036293 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.35 | 0 | 6.35 | ... | ... | -0.85464 |
| 0.035502 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.60 | 0 | 6.60 | ... | ... | -0.853854 |
| 0.028059 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.85 | 0 | 6.85 | ... | ... | -0.853071 |
| 0.027481 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.10 | 0 | 7.10 | ... | ... | -0.85229 |
| 0.019774 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.35 | 0 | 7.35 | ... | ... | -0.851512 |
| 0.019385 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.60 | 0 | 7.60 | ... | ... | -0.850736 |
| 0.019017 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.85 | 0 | 7.85 | ... | ... | -0.849963 |
| 0.010824 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.10 | 0 | 8.10 | ... | ... | -0.849192 |
| 0.010625 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.35 | 0 | 8.35 | ... | ... | -0.848423 |
| 0.010435 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.60 | 0 | 8.60 | ... | ... | -0.847656 |
| 0.010256 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.85 | 0 | 8.85 | ... | ... | -0.846892 |
| 0.010085 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.10 | 0 | 9.10 | ... | ... | -0.84613 |
| 0.009922 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.35 | 0 | 9.35 | ... | ... | -0.84537 |
| 0.009767 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.60 | 0 | 9.60 | ... | ... | -0.844613 |
| 0.005472 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.85 | 0 | 9.85 | ... | ... | -0.843857 |
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.