Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922163 | ... | ... | 12.88 | 0 | 12.88 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00179 |
| 0.920686 | ... | ... | 12.63 | 0 | 12.63 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| 0.919237 | ... | ... | 12.38 | 0 | 12.38 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001932 |
| 0.917813 | ... | ... | 12.13 | 0 | 12.13 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.916414 | ... | ... | 11.88 | 0 | 11.88 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.915038 | ... | ... | 11.63 | 0 | 11.63 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00216 |
| 0.913683 | ... | ... | 11.38 | 0 | 11.38 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00224 |
| 0.912348 | ... | ... | 11.13 | 0 | 11.13 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002322 |
| 0.911032 | ... | ... | 10.88 | 0 | 10.88 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002408 |
| 0.909734 | ... | ... | 10.63 | 0 | 10.63 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002496 |
| 0.908453 | ... | ... | 10.38 | 0 | 10.38 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002587 |
| 0.907188 | ... | ... | 10.13 | 0 | 10.13 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002682 |
| 0.905938 | ... | ... | 9.88 | 0 | 9.88 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00278 |
| 0.904702 | ... | ... | 9.63 | 0 | 9.63 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002883 |
| 0.903481 | ... | ... | 9.38 | 0 | 9.38 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002989 |
| 0.902273 | ... | ... | 9.13 | 0 | 9.13 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.0031 |
| 0.901077 | ... | ... | 8.88 | 0 | 8.88 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003216 |
| 0.899894 | ... | ... | 8.63 | 0 | 8.63 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003337 |
| 0.898722 | ... | ... | 8.38 | 0 | 8.38 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003464 |
| 0.897561 | ... | ... | 8.13 | 0 | 8.13 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003597 |
| 0.896411 | ... | ... | 7.88 | 0 | 7.88 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003737 |
| 0.895272 | ... | ... | 7.63 | 0 | 7.63 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003885 |
| 0.894142 | ... | ... | 7.38 | 0 | 7.38 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004041 |
| 0.893022 | ... | ... | 7.13 | 0 | 7.13 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004205 |
| 0.891912 | ... | ... | 6.88 | 0 | 6.88 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00438 |
| 0.89081 | ... | ... | 6.63 | 0 | 6.63 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004566 |
| 0.889716 | ... | ... | 6.38 | 0 | 6.38 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00823 |
| 0.888631 | ... | ... | 6.13 | 0 | 6.13 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008589 |
| 0.887555 | ... | ... | 5.88 | 0 | 5.88 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008973 |
| 0.886486 | ... | ... | 5.63 | 0 | 5.63 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.015881 |
| 0.885424 | ... | ... | 5.38 | 0 | 5.38 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.016614 |
| 0.88437 | ... | ... | 5.13 | 0 | 5.13 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.023398 |
| 0.883323 | ... | ... | 4.88 | 0 | 4.88 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.030075 |
| 0.882283 | ... | ... | 4.63 | 0 | 4.63 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.036811 |
| 0.87839 | ... | ... | 4.39 | 0 | 4.39 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.048413 |
| 0.874182 | ... | ... | 4.15 | 0 | 4.15 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.055483 |
| 0.869614 | ... | ... | 3.91 | 0 | 3.91 | 1425 | 0.10 | -0.01 | 0.11 | ... | ... | -0.067196 |
| 0.858587 | ... | ... | 3.69 | 0 | 3.69 | 1450 | 0.13 | 0 | 0.13 | ... | ... | -0.082927 |
| 0.847041 | ... | ... | 3.47 | 0 | 3.47 | 1475 | 0.16 | 0 | 0.16 | ... | ... | -0.098527 |
| 0.834866 | ... | ... | 3.26 | -0.01 | 3.25 | 1500 | 0.20 | 0 | 0.20 | ... | ... | -0.117449 |
| 0.816747 | ... | ... | 3.05 | 0 | 3.05 | 1525 | 0.24 | 0 | 0.24 | ... | ... | -0.136292 |
| 0.798284 | ... | ... | 2.85 | 0 | 2.85 | 1550 | 0.29 | 0 | 0.29 | ... | ... | -0.157923 |
| 0.775073 | ... | ... | 2.67 | 0 | 2.67 | 1575 | 0.35 | 0 | 0.35 | ... | ... | -0.181819 |
| 0.751905 | ... | ... | 2.49 | 0 | 2.49 | 1600 | 0.42 | 0 | 0.42 | ... | ... | -0.207484 |
| 0.726901 | ... | ... | 2.32 | 0 | 2.32 | 1625 | 0.50 | 0.01 | 0.49 | ... | ... | -0.234464 |
| 0.700472 | ... | ... | 2.16 | 0 | 2.16 | 1650 | 0.58 | 0.01 | 0.57 | ... | ... | -0.261059 |
| 0.673013 | ... | ... | 2 | 0.01 | 2.01 | 1675 | 0.67 | 0.01 | 0.66 | ... | ... | -0.28872 |
| 0.644901 | ... | ... | 1.85 | 0.02 | 1.87 | 1700 | 0.77 | 0.01 | 0.76 | ... | ... | -0.317066 |
| 0.617007 | ... | ... | 1.72 | 0.01 | 1.73 | 1725 | 0.88 | 0.02 | 0.86 | ... | ... | -0.345734 |
| 0.588688 | ... | ... | 1.58 | 0.02 | 1.60 | 1750 | 0.98 | 0.01 | 0.97 | ... | ... | -0.373801 |
| 0.560355 | ... | ... | 1.45 | 0.02 | 1.47 | 1775 | 1.10 | 0.01 | 1.09 | ... | ... | -0.402498 |
| 0.531682 | ... | ... | 1.33 | 0.01 | 1.34 | 1800 | 1.22 | 0.01 | 1.21 | ... | ... | -0.431115 |
| 0.503114 | ... | ... | 1.22 | 0.01 | 1.23 | 1825 | 1.34 | 0.01 | 1.33 | ... | ... | -0.459978 |
| 0.473854 | ... | ... | 1.11 | 0 | 1.11 | 1850 | 1.47 | 0 | 1.47 | ... | ... | -0.488797 |
| 0.445414 | ... | ... | 1.01 | 0 | 1.01 | 1875 | 1.61 | 0 | 1.61 | ... | ... | -0.517214 |
| 0.416712 | ... | ... | 0.91 | 0 | 0.91 | 1900 | 1.76 | 0.01 | 1.75 | ... | ... | -0.544863 |
| 0.388735 | ... | ... | 0.82 | 0 | 0.82 | 1925 | 1.91 | 0 | 1.91 | ... | ... | -0.572651 |
| 0.360338 | ... | ... | 0.73 | 0 | 0.73 | 1950 | 2.06 | 0 | 2.06 | ... | ... | -0.600876 |
| 0.334768 | ... | ... | 0.66 | 0 | 0.66 | 1975 | 2.23 | 0 | 2.23 | ... | ... | -0.626336 |
| 0.307115 | ... | ... | 0.58 | 0 | 0.58 | 2000 | 2.40 | 0 | 2.40 | ... | ... | -0.651884 |
| 0.283149 | ... | ... | 0.52 | 0 | 0.52 | 2025 | 2.58 | 0 | 2.58 | ... | ... | -0.675585 |
| 0.259043 | ... | ... | 0.46 | 0 | 0.46 | 2050 | 2.76 | -0.01 | 2.77 | ... | ... | -0.69942 |
| 0.237279 | ... | ... | 0.41 | 0 | 0.41 | 2075 | 2.96 | 0 | 2.96 | ... | ... | -0.718374 |
| 0.215373 | ... | ... | 0.36 | 0 | 0.36 | 2100 | 3.15 | 0 | 3.15 | ... | ... | -0.739837 |
| 0.196303 | ... | ... | 0.32 | 0 | 0.32 | 2125 | 3.36 | 0 | 3.36 | ... | ... | -0.755592 |
| 0.177148 | ... | ... | 0.28 | 0 | 0.28 | 2150 | 3.56 | -0.01 | 3.57 | ... | ... | -0.774166 |
| 0.157707 | ... | ... | 0.25 | -0.01 | 0.24 | 2175 | 3.78 | 0 | 3.78 | ... | ... | -0.786255 |
| 0.145624 | ... | ... | 0.22 | 0 | 0.22 | 2200 | 4 | 0 | 4 | ... | ... | -0.797976 |
| 0.129765 | ... | ... | 0.19 | 0 | 0.19 | 2225 | 4.22 | 0 | 4.22 | ... | ... | -0.809406 |
| 0.117952 | ... | ... | 0.17 | 0 | 0.17 | 2250 | 4.45 | 0 | 4.45 | ... | ... | -0.817055 |
| 0.106211 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 4.68 | 0 | 4.68 | ... | ... | -0.824381 |
| 0.09445 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 4.91 | 0 | 4.91 | ... | ... | -0.831427 |
| 0.082559 | ... | ... | 0.11 | 0 | 0.11 | 2325 | 5.15 | 0 | 5.15 | ... | ... | -0.83464 |
| 0.07559 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.39 | 0 | 5.39 | ... | ... | -0.837643 |
| 0.068732 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.63 | 0 | 5.63 | ... | ... | -0.840456 |
| 0.061947 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.87 | 0 | 5.87 | ... | ... | -0.843098 |
| 0.055191 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.12 | 0 | 6.12 | ... | ... | -0.842244 |
| 0.048419 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.37 | 0 | 6.37 | ... | ... | -0.841393 |
| 0.041575 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.62 | 0 | 6.62 | ... | ... | -0.840545 |
| 0.040725 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.87 | 0 | 6.87 | ... | ... | -0.8397 |
| 0.033891 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.12 | 0 | 7.12 | ... | ... | -0.838857 |
| 0.033237 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.37 | 0 | 7.37 | ... | ... | -0.838017 |
| 0.026293 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.62 | 0 | 7.62 | ... | ... | -0.837179 |
| 0.02581 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.87 | 0 | 7.87 | ... | ... | -0.836344 |
| 0.018579 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.12 | 0 | 8.12 | ... | ... | -0.835511 |
| 0.018252 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.37 | 0 | 8.37 | ... | ... | -0.834681 |
| 0.01794 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.62 | 0 | 8.62 | ... | ... | -0.833853 |
| 0.017644 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.87 | 0 | 8.87 | ... | ... | -0.833028 |
| 0.010037 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.12 | 0 | 9.12 | ... | ... | -0.832205 |
| 0.009875 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.37 | 0 | 9.37 | ... | ... | -0.831384 |
| 0.009721 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.62 | 0 | 9.62 | ... | ... | -0.830566 |
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.