Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.91886 | ... | ... | 13.05 | 0 | 13.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001762 |
| 0.917322 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001831 |
| 0.915813 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001901 |
| 0.914332 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| 0.912876 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| 0.911443 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
| 0.910033 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002202 |
| 0.908644 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002282 |
| 0.907274 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002365 |
| 0.905923 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002451 |
| 0.90459 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00254 |
| 0.903274 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002632 |
| 0.901973 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002728 |
| 0.900688 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002827 |
| 0.899417 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00293 |
| 0.89816 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003038 |
| 0.896916 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00315 |
| 0.895685 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003267 |
| 0.894466 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00339 |
| 0.893258 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003518 |
| 0.892062 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
| 0.890877 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003796 |
| 0.889701 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003946 |
| 0.888536 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004104 |
| 0.887381 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007392 |
| 0.886235 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007696 |
| 0.885097 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008018 |
| 0.883969 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00836 |
| 0.882849 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.01479 |
| 0.881737 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.01544 |
| 0.880633 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.021722 |
| 0.879537 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.02788 |
| 0.878448 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.034066 |
| 0.877366 | ... | ... | 4.80 | 0 | 4.80 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.044751 |
| 0.873667 | ... | ... | 4.56 | 0 | 4.56 | 1375 | 0.08 | 0 | 0.08 | ... | ... | -0.051169 |
| 0.86705 | ... | ... | 4.33 | 0 | 4.33 | 1400 | 0.10 | 0 | 0.10 | ... | ... | -0.061859 |
| 0.859998 | ... | ... | 4.10 | 0 | 4.10 | 1425 | 0.13 | 0 | 0.13 | ... | ... | -0.076226 |
| 0.852456 | ... | ... | 3.87 | 0 | 3.87 | 1450 | 0.16 | 0 | 0.16 | ... | ... | -0.090395 |
| 0.839258 | ... | ... | 3.66 | 0 | 3.66 | 1475 | 0.19 | 0 | 0.19 | ... | ... | -0.104624 |
| 0.825653 | ... | ... | 3.45 | 0 | 3.45 | 1500 | 0.23 | 0 | 0.23 | ... | ... | -0.121886 |
| 0.81152 | ... | ... | 3.24 | 0 | 3.24 | 1525 | 0.27 | 0 | 0.27 | ... | ... | -0.139193 |
| 0.794623 | ... | ... | 3.04 | 0 | 3.04 | 1550 | 0.32 | 0 | 0.32 | ... | ... | -0.159068 |
| 0.775264 | ... | ... | 2.85 | 0 | 2.85 | 1575 | 0.37 | 0 | 0.37 | ... | ... | -0.17904 |
| 0.7538 | ... | ... | 2.67 | 0 | 2.67 | 1600 | 0.44 | 0 | 0.44 | ... | ... | -0.202968 |
| 0.73061 | ... | ... | 2.50 | 0 | 2.50 | 1625 | 0.51 | 0 | 0.51 | ... | ... | -0.226637 |
| 0.707301 | ... | ... | 2.33 | 0 | 2.33 | 1650 | 0.59 | 0 | 0.59 | ... | ... | -0.251667 |
| 0.681553 | ... | ... | 2.18 | 0 | 2.18 | 1675 | 0.67 | 0 | 0.67 | ... | ... | -0.276633 |
| 0.655967 | ... | ... | 2.03 | 0 | 2.03 | 1700 | 0.77 | 0 | 0.77 | ... | ... | -0.3035 |
| 0.629662 | ... | ... | 1.89 | 0 | 1.89 | 1725 | 0.87 | 0 | 0.87 | ... | ... | -0.33005 |
| 0.602974 | ... | ... | 1.76 | 0 | 1.76 | 1750 | 0.98 | -0.01 | 0.99 | ... | ... | -0.356984 |
| 0.576232 | ... | ... | 1.64 | 0 | 1.64 | 1775 | 1.11 | 0 | 1.11 | ... | ... | -0.384129 |
| 0.549753 | ... | ... | 1.53 | 0 | 1.53 | 1800 | 1.24 | 0 | 1.24 | ... | ... | -0.410645 |
| 0.523605 | ... | ... | 1.42 | 0 | 1.42 | 1825 | 1.37 | 0 | 1.37 | ... | ... | -0.436831 |
| 0.497526 | ... | ... | 1.31 | 0 | 1.31 | 1850 | 1.51 | 0 | 1.51 | ... | ... | -0.462529 |
| 0.471882 | ... | ... | 1.21 | 0 | 1.21 | 1875 | 1.64 | 0 | 1.64 | ... | ... | -0.48864 |
| 0.446202 | ... | ... | 1.11 | 0 | 1.11 | 1900 | 1.78 | 0 | 1.78 | ... | ... | -0.514367 |
| 0.420257 | ... | ... | 1.01 | 0 | 1.01 | 1925 | 1.93 | 0 | 1.93 | ... | ... | -0.539387 |
| 0.393813 | ... | ... | 0.91 | 0 | 0.91 | 1950 | 2.08 | 0 | 2.08 | ... | ... | -0.564524 |
| 0.368 | ... | ... | 0.82 | 0 | 0.82 | 1975 | 2.23 | 0 | 2.23 | ... | ... | -0.59 |
| 0.343182 | ... | ... | 0.74 | 0 | 0.74 | 2000 | 2.39 | 0 | 2.39 | ... | ... | -0.61449 |
| 0.317941 | ... | ... | 0.67 | -0.01 | 0.66 | 2025 | 2.56 | 0 | 2.56 | ... | ... | -0.637633 |
| 0.296046 | ... | ... | 0.60 | 0 | 0.60 | 2050 | 2.73 | 0 | 2.73 | ... | ... | -0.660986 |
| 0.271909 | ... | ... | 0.53 | 0 | 0.53 | 2075 | 2.91 | 0 | 2.91 | ... | ... | -0.682621 |
| 0.251926 | ... | ... | 0.48 | 0 | 0.48 | 2100 | 3.10 | 0 | 3.10 | ... | ... | -0.702157 |
| 0.231911 | ... | ... | 0.43 | 0 | 0.43 | 2125 | 3.30 | 0 | 3.30 | ... | ... | -0.719237 |
| 0.211696 | ... | ... | 0.38 | 0 | 0.38 | 2150 | 3.50 | 0 | 3.50 | ... | ... | -0.736118 |
| 0.194114 | ... | ... | 0.34 | 0 | 0.34 | 2175 | 3.70 | 0 | 3.70 | ... | ... | -0.752913 |
| 0.179584 | ... | ... | 0.31 | 0 | 0.31 | 2200 | 3.91 | 0 | 3.91 | ... | ... | -0.766847 |
| 0.165181 | ... | ... | 0.28 | 0 | 0.28 | 2225 | 4.13 | 0 | 4.13 | ... | ... | -0.777635 |
| 0.150804 | ... | ... | 0.25 | 0 | 0.25 | 2250 | 4.35 | 0 | 4.35 | ... | ... | -0.788107 |
| 0.13635 | ... | ... | 0.22 | 0 | 0.22 | 2275 | 4.57 | 0 | 4.57 | ... | ... | -0.798318 |
| 0.125563 | ... | ... | 0.20 | 0 | 0.20 | 2300 | 4.80 | 0 | 4.80 | ... | ... | -0.805161 |
| 0.114863 | ... | ... | 0.18 | 0 | 0.18 | 2325 | 5.03 | 0 | 5.03 | ... | ... | -0.811721 |
| 0.104184 | ... | ... | 0.16 | 0 | 0.16 | 2350 | 5.26 | 0 | 5.26 | ... | ... | -0.818031 |
| 0.097712 | ... | ... | 0.15 | 0 | 0.15 | 2375 | 5.49 | 0 | 5.49 | ... | ... | -0.82412 |
| 0.087073 | ... | ... | 0.13 | 0 | 0.13 | 2400 | 5.73 | 0 | 5.73 | ... | ... | -0.826815 |
| 0.080816 | ... | ... | 0.12 | 0 | 0.12 | 2425 | 5.97 | 0 | 5.97 | ... | ... | -0.829343 |
| 0.074657 | ... | ... | 0.11 | 0 | 0.11 | 2450 | 6.21 | 0 | 6.21 | ... | ... | -0.831721 |
| 0.068569 | ... | ... | 0.10 | 0 | 0.10 | 2475 | 6.46 | 0 | 6.46 | ... | ... | -0.830935 |
| 0.062525 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 6.70 | 0 | 6.70 | ... | ... | -0.833083 |
| 0.056496 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.95 | 0 | 6.95 | ... | ... | -0.832207 |
| 0.05045 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 7.20 | 0 | 7.20 | ... | ... | -0.831333 |
| 0.044348 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.45 | 0 | 7.45 | ... | ... | -0.830462 |
| 0.043564 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.70 | 0 | 7.70 | ... | ... | -0.829594 |
| 0.037483 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.95 | 0 | 7.95 | ... | ... | -0.828728 |
| 0.031233 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.20 | 0 | 8.20 | ... | ... | -0.827865 |
| 0.030716 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.45 | 0 | 8.45 | ... | ... | -0.827005 |
| 0.030225 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.70 | 0 | 8.70 | ... | ... | -0.826147 |
| 0.023933 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.95 | 0 | 8.95 | ... | ... | -0.825291 |
| 0.023565 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9.20 | 0 | 9.20 | ... | ... | -0.824438 |
| 0.023214 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.45 | 0 | 9.45 | ... | ... | -0.823587 |
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.