Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.900671 | ... | ... | 12.45 | 0 | 12.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| 0.898691 | ... | ... | 12.20 | 0 | 12.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| 0.896752 | ... | ... | 11.95 | 0 | 11.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| 0.894849 | ... | ... | 11.70 | 0 | 11.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002054 |
| 0.892981 | ... | ... | 11.45 | 0 | 11.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
| 0.891145 | ... | ... | 11.20 | 0 | 11.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002218 |
| 0.889338 | ... | ... | 10.95 | 0 | 10.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002304 |
| 0.887559 | ... | ... | 10.70 | 0 | 10.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002392 |
| 0.885807 | ... | ... | 10.45 | 0 | 10.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002484 |
| 0.88408 | ... | ... | 10.20 | 0 | 10.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
| 0.882375 | ... | ... | 9.95 | 0 | 9.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002676 |
| 0.880693 | ... | ... | 9.70 | 0 | 9.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002778 |
| 0.879033 | ... | ... | 9.45 | 0 | 9.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002884 |
| 0.877392 | ... | ... | 9.20 | 0 | 9.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002994 |
| 0.87577 | ... | ... | 8.95 | 0 | 8.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003109 |
| 0.874166 | ... | ... | 8.70 | 0 | 8.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003229 |
| 0.872579 | ... | ... | 8.45 | 0 | 8.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003355 |
| 0.87101 | ... | ... | 8.20 | 0 | 8.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003487 |
| 0.869455 | ... | ... | 7.95 | 0 | 7.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003625 |
| 0.867917 | ... | ... | 7.70 | 0 | 7.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003771 |
| 0.866392 | ... | ... | 7.45 | 0 | 7.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003925 |
| 0.864882 | ... | ... | 7.20 | 0 | 7.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004087 |
| 0.863385 | ... | ... | 6.95 | 0 | 6.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007365 |
| 0.861902 | ... | ... | 6.70 | 0 | 6.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007676 |
| 0.86043 | ... | ... | 6.45 | 0 | 6.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008007 |
| 0.858971 | ... | ... | 6.20 | 0 | 6.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008359 |
| 0.857524 | ... | ... | 5.95 | 0 | 5.95 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.014789 |
| 0.856087 | ... | ... | 5.70 | 0 | 5.70 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.015457 |
| 0.854662 | ... | ... | 5.45 | 0 | 5.45 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.021754 |
| 0.853247 | ... | ... | 5.20 | 0 | 5.20 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.027937 |
| 0.851843 | ... | ... | 4.95 | 0 | 4.95 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.034159 |
| 0.850448 | ... | ... | 4.70 | 0 | 4.70 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.04052 |
| 0.846881 | ... | ... | 4.46 | 0 | 4.46 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.051367 |
| 0.843052 | ... | ... | 4.22 | 0 | 4.22 | 1325 | 0.10 | 0 | 0.10 | ... | ... | -0.062131 |
| 0.8366 | ... | ... | 3.99 | 0 | 3.99 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.073013 |
| 0.82965 | ... | ... | 3.76 | 0 | 3.76 | 1375 | 0.15 | 0 | 0.15 | ... | ... | -0.08758 |
| 0.819804 | ... | ... | 3.55 | -0.01 | 3.54 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.102169 |
| 0.807061 | ... | ... | 3.34 | -0.01 | 3.33 | 1425 | 0.22 | 0 | 0.22 | ... | ... | -0.119858 |
| 0.791577 | ... | ... | 3.13 | 0 | 3.13 | 1450 | 0.27 | 0 | 0.27 | ... | ... | -0.1401 |
| 0.773622 | ... | ... | 2.94 | 0 | 2.94 | 1475 | 0.32 | 0 | 0.32 | ... | ... | -0.160161 |
| 0.753532 | ... | ... | 2.76 | 0 | 2.76 | 1500 | 0.38 | 0 | 0.38 | ... | ... | -0.182341 |
| 0.733164 | ... | ... | 2.58 | 0 | 2.58 | 1525 | 0.45 | -0.01 | 0.46 | ... | ... | -0.206189 |
| 0.709688 | ... | ... | 2.42 | 0 | 2.42 | 1550 | 0.54 | 0 | 0.54 | ... | ... | -0.232674 |
| 0.685185 | ... | ... | 2.27 | 0 | 2.27 | 1575 | 0.62 | -0.01 | 0.63 | ... | ... | -0.257216 |
| 0.660844 | ... | ... | 2.12 | 0 | 2.12 | 1600 | 0.72 | 0 | 0.72 | ... | ... | -0.283635 |
| 0.635744 | ... | ... | 1.98 | 0 | 1.98 | 1625 | 0.82 | -0.01 | 0.83 | ... | ... | -0.309534 |
| 0.610218 | ... | ... | 1.85 | 0 | 1.85 | 1650 | 0.93 | 0 | 0.93 | ... | ... | -0.33571 |
| 0.584825 | ... | ... | 1.72 | 0 | 1.72 | 1675 | 1.04 | 0 | 1.04 | ... | ... | -0.361588 |
| 0.559306 | ... | ... | 1.59 | 0 | 1.59 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.387453 |
| 0.533416 | ... | ... | 1.46 | 0 | 1.46 | 1725 | 1.26 | 0 | 1.26 | ... | ... | -0.413561 |
| 0.506908 | ... | ... | 1.33 | 0 | 1.33 | 1750 | 1.37 | 0 | 1.37 | ... | ... | -0.440166 |
| 0.479516 | ... | ... | 1.20 | 0 | 1.20 | 1775 | 1.49 | 0 | 1.49 | ... | ... | -0.467006 |
| 0.450933 | ... | ... | 1.07 | 0 | 1.07 | 1800 | 1.60 | -0.01 | 1.61 | ... | ... | -0.495215 |
| 0.42275 | ... | ... | 0.96 | 0 | 0.96 | 1825 | 1.73 | 0 | 1.73 | ... | ... | -0.522877 |
| 0.393585 | ... | ... | 0.85 | 0 | 0.85 | 1850 | 1.86 | 0 | 1.86 | ... | ... | -0.551345 |
| 0.364535 | ... | ... | 0.75 | 0 | 0.75 | 1875 | 2 | -0.01 | 2.01 | ... | ... | -0.579522 |
| 0.33599 | ... | ... | 0.66 | 0 | 0.66 | 1900 | 2.16 | 0 | 2.16 | ... | ... | -0.60535 |
| 0.310361 | ... | ... | 0.59 | 0 | 0.59 | 1925 | 2.33 | 0 | 2.33 | ... | ... | -0.629625 |
| 0.286597 | ... | ... | 0.53 | 0 | 0.53 | 1950 | 2.51 | 0 | 2.51 | ... | ... | -0.651949 |
| 0.265125 | ... | ... | 0.48 | 0 | 0.48 | 1975 | 2.70 | 0 | 2.70 | ... | ... | -0.671947 |
| 0.243757 | ... | ... | 0.44 | -0.01 | 0.43 | 2000 | 2.90 | 0 | 2.90 | ... | ... | -0.689282 |
| 0.227868 | ... | ... | 0.40 | 0 | 0.40 | 2025 | 3.11 | 0 | 3.11 | ... | ... | -0.70369 |
| 0.212452 | ... | ... | 0.37 | 0 | 0.37 | 2050 | 3.32 | 0 | 3.32 | ... | ... | -0.717538 |
| 0.197393 | ... | ... | 0.34 | 0 | 0.34 | 2075 | 3.54 | 0 | 3.54 | ... | ... | -0.728289 |
| 0.182582 | ... | ... | 0.31 | 0 | 0.31 | 2100 | 3.76 | 0 | 3.76 | ... | ... | -0.738517 |
| 0.171203 | ... | ... | 0.29 | 0 | 0.29 | 2125 | 3.98 | 0 | 3.98 | ... | ... | -0.748295 |
| 0.156757 | ... | ... | 0.26 | 0 | 0.26 | 2150 | 4.20 | 0 | 4.20 | ... | ... | -0.757686 |
| 0.145845 | ... | ... | 0.24 | 0 | 0.24 | 2175 | 4.43 | 0 | 4.43 | ... | ... | -0.763938 |
| 0.135119 | ... | ... | 0.22 | 0 | 0.22 | 2200 | 4.65 | 0 | 4.65 | ... | ... | -0.772651 |
| 0.124517 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 4.88 | 0 | 4.88 | ... | ... | -0.778253 |
| 0.113982 | ... | ... | 0.18 | 0 | 0.18 | 2250 | 5.11 | 0 | 5.11 | ... | ... | -0.78358 |
| 0.103448 | ... | ... | 0.16 | 0 | 0.16 | 2275 | 5.34 | 0 | 5.34 | ... | ... | -0.788662 |
| 0.092849 | ... | ... | 0.14 | 0 | 0.14 | 2300 | 5.58 | 0 | 5.58 | ... | ... | -0.7907 |
| 0.082102 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.82 | 0 | 5.82 | ... | ... | -0.792578 |
| 0.075838 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 6.06 | 0 | 6.06 | ... | ... | -0.794312 |
| 0.06965 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 6.30 | 0 | 6.30 | ... | ... | -0.795917 |
| 0.063509 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 6.55 | 0 | 6.55 | ... | ... | -0.79479 |
| 0.057384 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.80 | 0 | 6.80 | ... | ... | -0.793666 |
| 0.051244 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 7.05 | 0 | 7.05 | ... | ... | -0.792547 |
| 0.045049 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 7.30 | 0 | 7.30 | ... | ... | -0.79143 |
| 0.044245 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 7.55 | 0 | 7.55 | ... | ... | -0.790318 |
| 0.038072 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.80 | 0 | 7.80 | ... | ... | -0.789209 |
| 0.031729 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 8.05 | 0 | 8.05 | ... | ... | -0.788103 |
| 0.0312 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.30 | 0 | 8.30 | ... | ... | -0.787001 |
| 0.024707 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.55 | 0 | 8.55 | ... | ... | -0.785902 |
| 0.024312 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.80 | 0 | 8.80 | ... | ... | -0.784806 |
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.