Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.91452 | ... | ... | 13.05 | 0 | 13.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001761 |
| 0.912899 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00183 |
| 0.911309 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.0019 |
| 0.909748 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001972 |
| 0.908213 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
| 0.906704 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002122 |
| 0.905218 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.0022 |
| 0.903754 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.902311 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002364 |
| 0.900887 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00245 |
| 0.899483 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002539 |
| 0.898095 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002631 |
| 0.896725 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002726 |
| 0.895371 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002825 |
| 0.894032 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002929 |
| 0.892707 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003036 |
| 0.891397 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003148 |
| 0.8901 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003265 |
| 0.888815 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003388 |
| 0.887543 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003516 |
| 0.886283 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003651 |
| 0.885034 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003793 |
| 0.883796 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003943 |
| 0.882568 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004101 |
| 0.881351 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007387 |
| 0.880143 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00769 |
| 0.878945 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.01 | -0.01 | 0.02 | ... | ... | -0.008012 |
| 0.877756 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.014171 |
| 0.876576 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.014778 |
| 0.875405 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.03 | -0.01 | 0.04 | ... | ... | -0.020779 |
| 0.874242 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.04 | -0.01 | 0.05 | ... | ... | -0.026651 |
| 0.873087 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.05 | -0.01 | 0.06 | ... | ... | -0.032538 |
| 0.87194 | ... | ... | 5.06 | -0.01 | 5.05 | 1325 | 0.06 | -0.02 | 0.08 | ... | ... | -0.038531 |
| 0.868466 | ... | ... | 4.82 | -0.01 | 4.81 | 1350 | 0.08 | -0.02 | 0.10 | ... | ... | -0.048792 |
| 0.864743 | ... | ... | 4.58 | -0.01 | 4.57 | 1375 | 0.09 | -0.03 | 0.12 | ... | ... | -0.05513 |
| 0.860738 | ... | ... | 4.36 | -0.03 | 4.33 | 1400 | 0.12 | -0.03 | 0.15 | ... | ... | -0.069139 |
| 0.851419 | ... | ... | 4.14 | -0.03 | 4.11 | 1425 | 0.14 | -0.04 | 0.18 | ... | ... | -0.079546 |
| 0.841644 | ... | ... | 3.92 | -0.03 | 3.89 | 1450 | 0.17 | -0.04 | 0.21 | ... | ... | -0.093427 |
| 0.831343 | ... | ... | 3.71 | -0.04 | 3.67 | 1475 | 0.21 | -0.04 | 0.25 | ... | ... | -0.110266 |
| 0.818184 | ... | ... | 3.51 | -0.05 | 3.46 | 1500 | 0.25 | -0.05 | 0.30 | ... | ... | -0.126984 |
| 0.802369 | ... | ... | 3.31 | -0.05 | 3.26 | 1525 | 0.30 | -0.05 | 0.35 | ... | ... | -0.146163 |
| 0.784197 | ... | ... | 3.12 | -0.05 | 3.07 | 1550 | 0.35 | -0.05 | 0.40 | ... | ... | -0.165279 |
| 0.765718 | ... | ... | 2.94 | -0.06 | 2.88 | 1575 | 0.40 | -0.06 | 0.46 | ... | ... | -0.184583 |
| 0.745201 | ... | ... | 2.76 | -0.06 | 2.70 | 1600 | 0.47 | -0.06 | 0.53 | ... | ... | -0.207641 |
| 0.722985 | ... | ... | 2.59 | -0.06 | 2.53 | 1625 | 0.54 | -0.06 | 0.60 | ... | ... | -0.230544 |
| 0.700557 | ... | ... | 2.43 | -0.07 | 2.36 | 1650 | 0.61 | -0.07 | 0.68 | ... | ... | -0.253581 |
| 0.676724 | ... | ... | 2.27 | -0.07 | 2.20 | 1675 | 0.70 | -0.07 | 0.77 | ... | ... | -0.279017 |
| 0.65182 | ... | ... | 2.12 | -0.07 | 2.05 | 1700 | 0.79 | -0.07 | 0.86 | ... | ... | -0.304305 |
| 0.62673 | ... | ... | 1.98 | -0.08 | 1.90 | 1725 | 0.89 | -0.07 | 0.96 | ... | ... | -0.330304 |
| 0.600833 | ... | ... | 1.84 | -0.08 | 1.76 | 1750 | 0.99 | -0.08 | 1.07 | ... | ... | -0.356321 |
| 0.574455 | ... | ... | 1.71 | -0.08 | 1.63 | 1775 | 1.10 | -0.08 | 1.18 | ... | ... | -0.382793 |
| 0.547923 | ... | ... | 1.59 | -0.08 | 1.51 | 1800 | 1.22 | -0.08 | 1.30 | ... | ... | -0.409392 |
| 0.521324 | ... | ... | 1.48 | -0.09 | 1.39 | 1825 | 1.35 | -0.08 | 1.43 | ... | ... | -0.435794 |
| 0.49483 | ... | ... | 1.37 | -0.09 | 1.28 | 1850 | 1.48 | -0.08 | 1.56 | ... | ... | -0.462108 |
| 0.468767 | ... | ... | 1.26 | -0.08 | 1.18 | 1875 | 1.62 | -0.08 | 1.70 | ... | ... | -0.487969 |
| 0.443459 | ... | ... | 1.17 | -0.08 | 1.09 | 1900 | 1.76 | -0.09 | 1.85 | ... | ... | -0.513853 |
| 0.418242 | ... | ... | 1.08 | -0.08 | 1 | 1925 | 1.92 | -0.08 | 2 | ... | ... | -0.538024 |
| 0.392892 | ... | ... | 0.99 | -0.08 | 0.91 | 1950 | 2.07 | -0.08 | 2.15 | ... | ... | -0.563095 |
| 0.368554 | ... | ... | 0.91 | -0.08 | 0.83 | 1975 | 2.24 | -0.08 | 2.32 | ... | ... | -0.5858 |
| 0.345575 | ... | ... | 0.84 | -0.08 | 0.76 | 2000 | 2.41 | -0.08 | 2.49 | ... | ... | -0.608301 |
| 0.322579 | ... | ... | 0.77 | -0.08 | 0.69 | 2025 | 2.58 | -0.08 | 2.66 | ... | ... | -0.630777 |
| 0.301282 | ... | ... | 0.71 | -0.08 | 0.63 | 2050 | 2.76 | -0.08 | 2.84 | ... | ... | -0.651562 |
| 0.27997 | ... | ... | 0.65 | -0.08 | 0.57 | 2075 | 2.95 | -0.07 | 3.02 | ... | ... | -0.670327 |
| 0.260726 | ... | ... | 0.59 | -0.07 | 0.52 | 2100 | 3.14 | -0.07 | 3.21 | ... | ... | -0.688887 |
| 0.241503 | ... | ... | 0.54 | -0.07 | 0.47 | 2125 | 3.34 | -0.06 | 3.40 | ... | ... | -0.705105 |
| 0.224738 | ... | ... | 0.49 | -0.06 | 0.43 | 2150 | 3.54 | -0.06 | 3.60 | ... | ... | -0.721072 |
| 0.208062 | ... | ... | 0.45 | -0.06 | 0.39 | 2175 | 3.74 | -0.06 | 3.80 | ... | ... | -0.736887 |
| 0.191361 | ... | ... | 0.41 | -0.06 | 0.35 | 2200 | 3.95 | -0.06 | 4.01 | ... | ... | -0.750009 |
| 0.174515 | ... | ... | 0.37 | -0.06 | 0.31 | 2225 | 4.16 | -0.06 | 4.22 | ... | ... | -0.762905 |
| 0.160665 | ... | ... | 0.34 | -0.06 | 0.28 | 2250 | 4.38 | -0.05 | 4.43 | ... | ... | -0.772831 |
| 0.150181 | ... | ... | 0.31 | -0.05 | 0.26 | 2275 | 4.60 | -0.04 | 4.64 | ... | ... | -0.782474 |
| 0.136396 | ... | ... | 0.28 | -0.05 | 0.23 | 2300 | 4.82 | -0.04 | 4.86 | ... | ... | -0.791878 |
| 0.126118 | ... | ... | 0.25 | -0.04 | 0.21 | 2325 | 5.04 | -0.04 | 5.08 | ... | ... | -0.801083 |
| 0.112072 | ... | ... | 0.23 | -0.05 | 0.18 | 2350 | 5.27 | -0.04 | 5.31 | ... | ... | -0.807088 |
| 0.105719 | ... | ... | 0.21 | -0.04 | 0.17 | 2375 | 5.51 | -0.03 | 5.54 | ... | ... | -0.809867 |
| 0.095482 | ... | ... | 0.19 | -0.04 | 0.15 | 2400 | 5.74 | -0.03 | 5.77 | ... | ... | -0.815422 |
| 0.085131 | ... | ... | 0.17 | -0.04 | 0.13 | 2425 | 5.98 | -0.02 | 6 | ... | ... | -0.817813 |
| 0.07907 | ... | ... | 0.15 | -0.03 | 0.12 | 2450 | 6.22 | -0.02 | 6.24 | ... | ... | -0.820056 |
| 0.073091 | ... | ... | 0.14 | -0.03 | 0.11 | 2475 | 6.46 | -0.01 | 6.47 | ... | ... | -0.822162 |
| 0.062464 | ... | ... | 0.12 | -0.03 | 0.09 | 2500 | 6.70 | -0.02 | 6.72 | ... | ... | -0.824146 |
| 0.056442 | ... | ... | 0.11 | -0.03 | 0.08 | 2525 | 6.95 | -0.01 | 6.96 | ... | ... | -0.823223 |
| 0.050403 | ... | ... | 0.10 | -0.03 | 0.07 | 2550 | 7.20 | 0 | 7.20 | ... | ... | -0.822302 |
| 0.049494 | ... | ... | 0.09 | -0.02 | 0.07 | 2575 | 7.45 | 0 | 7.45 | ... | ... | -0.821385 |
| 0.043526 | ... | ... | 0.08 | -0.02 | 0.06 | 2600 | 7.70 | 0 | 7.70 | ... | ... | -0.82047 |
| 0.037451 | ... | ... | 0.07 | -0.02 | 0.05 | 2625 | 7.95 | 0 | 7.95 | ... | ... | -0.819558 |
| 0.036823 | ... | ... | 0.06 | -0.01 | 0.05 | 2650 | 8.20 | 0 | 8.20 | ... | ... | -0.818648 |
| 0.030691 | ... | ... | 0.06 | -0.02 | 0.04 | 2675 | 8.45 | 0 | 8.45 | ... | ... | -0.817742 |
| 0.030201 | ... | ... | 0.05 | -0.01 | 0.04 | 2700 | 8.70 | 0 | 8.70 | ... | ... | -0.816838 |
| 0.023915 | ... | ... | 0.05 | -0.02 | 0.03 | 2725 | 8.95 | 0 | 8.95 | ... | ... | -0.815936 |
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.