Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.926693 | ... | ... | 12.57 | 0 | 12.57 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001778 |
| 0.925171 | ... | ... | 12.32 | 0 | 12.32 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001853 |
| 0.923682 | ... | ... | 12.07 | 0 | 12.07 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
| 0.922222 | ... | ... | 11.82 | 0 | 11.82 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002008 |
| 0.920789 | ... | ... | 11.57 | 0 | 11.57 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002088 |
| 0.919382 | ... | ... | 11.32 | 0 | 11.32 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
| 0.917999 | ... | ... | 11.07 | 0 | 11.07 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002256 |
| 0.916638 | ... | ... | 10.82 | 0 | 10.82 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002343 |
| 0.915298 | ... | ... | 10.57 | 0 | 10.57 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002434 |
| 0.913977 | ... | ... | 10.32 | 0 | 10.32 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002527 |
| 0.912675 | ... | ... | 10.07 | 0 | 10.07 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002624 |
| 0.911391 | ... | ... | 9.82 | 0 | 9.82 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002725 |
| 0.910123 | ... | ... | 9.57 | 0 | 9.57 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00283 |
| 0.908871 | ... | ... | 9.32 | 0 | 9.32 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002938 |
| 0.907633 | ... | ... | 9.07 | 0 | 9.07 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003052 |
| 0.90641 | ... | ... | 8.82 | 0 | 8.82 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00317 |
| 0.905201 | ... | ... | 8.57 | 0 | 8.57 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003294 |
| 0.904005 | ... | ... | 8.32 | 0 | 8.32 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003423 |
| 0.902821 | ... | ... | 8.07 | 0 | 8.07 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003559 |
| 0.901649 | ... | ... | 7.82 | 0 | 7.82 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003702 |
| 0.900488 | ... | ... | 7.57 | 0 | 7.57 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003853 |
| 0.899338 | ... | ... | 7.32 | 0 | 7.32 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004012 |
| 0.898199 | ... | ... | 7.07 | 0 | 7.07 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00418 |
| 0.89707 | ... | ... | 6.82 | 0 | 6.82 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004358 |
| 0.895951 | ... | ... | 6.57 | 0 | 6.57 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004547 |
| 0.894841 | ... | ... | 6.32 | 0 | 6.32 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004749 |
| 0.89374 | ... | ... | 6.07 | 0 | 6.07 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004965 |
| 0.892648 | ... | ... | 5.82 | 0 | 5.82 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008961 |
| 0.891565 | ... | ... | 5.57 | 0 | 5.57 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009382 |
| 0.890489 | ... | ... | 5.32 | 0 | 5.32 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009835 |
| 0.889422 | ... | ... | 5.07 | 0 | 5.07 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.017427 |
| 0.888362 | ... | ... | 4.82 | 0 | 4.82 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.018303 |
| 0.88731 | ... | ... | 4.57 | 0 | 4.57 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.025833 |
| 0.886265 | ... | ... | 4.32 | 0 | 4.32 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.033295 |
| 0.882027 | ... | ... | 4.08 | 0 | 4.08 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.046188 |
| 0.877418 | ... | ... | 3.84 | 0 | 3.84 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.058715 |
| 0.869071 | ... | ... | 3.61 | 0 | 3.61 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.071255 |
| 0.856918 | ... | ... | 3.39 | 0 | 3.39 | 1400 | 0.14 | 0 | 0.14 | ... | ... | -0.091934 |
| 0.841177 | ... | ... | 3.18 | 0 | 3.18 | 1425 | 0.18 | 0 | 0.18 | ... | ... | -0.111828 |
| 0.819629 | ... | ... | 2.99 | 0 | 2.99 | 1450 | 0.23 | 0 | 0.23 | ... | ... | -0.134481 |
| 0.798278 | ... | ... | 2.80 | 0 | 2.80 | 1475 | 0.29 | 0 | 0.29 | ... | ... | -0.159268 |
| 0.772739 | ... | ... | 2.63 | 0 | 2.63 | 1500 | 0.37 | 0 | 0.37 | ... | ... | -0.187758 |
| 0.746077 | ... | ... | 2.47 | 0 | 2.47 | 1525 | 0.45 | -0.01 | 0.46 | ... | ... | -0.214931 |
| 0.71869 | ... | ... | 2.32 | 0 | 2.32 | 1550 | 0.54 | -0.01 | 0.55 | ... | ... | -0.24286 |
| 0.691999 | ... | ... | 2.18 | -0.01 | 2.17 | 1575 | 0.64 | -0.01 | 0.65 | ... | ... | -0.27118 |
| 0.663929 | ... | ... | 2.05 | -0.01 | 2.04 | 1600 | 0.75 | -0.01 | 0.76 | ... | ... | -0.299563 |
| 0.637281 | ... | ... | 1.91 | -0.01 | 1.90 | 1625 | 0.86 | -0.01 | 0.87 | ... | ... | -0.327112 |
| 0.610661 | ... | ... | 1.78 | -0.02 | 1.76 | 1650 | 0.97 | -0.02 | 0.99 | ... | ... | -0.354231 |
| 0.583599 | ... | ... | 1.65 | -0.02 | 1.63 | 1675 | 1.07 | -0.03 | 1.10 | ... | ... | -0.381069 |
| 0.55637 | ... | ... | 1.51 | -0.02 | 1.49 | 1700 | 1.18 | -0.02 | 1.20 | ... | ... | -0.40848 |
| 0.528311 | ... | ... | 1.38 | -0.03 | 1.35 | 1725 | 1.28 | -0.03 | 1.31 | ... | ... | -0.436592 |
| 0.499552 | ... | ... | 1.24 | -0.02 | 1.22 | 1750 | 1.39 | -0.03 | 1.42 | ... | ... | -0.465458 |
| 0.469741 | ... | ... | 1.11 | -0.02 | 1.09 | 1775 | 1.51 | -0.02 | 1.53 | ... | ... | -0.49476 |
| 0.43942 | ... | ... | 0.99 | -0.02 | 0.97 | 1800 | 1.64 | -0.01 | 1.65 | ... | ... | -0.524153 |
| 0.410104 | ... | ... | 0.87 | 0 | 0.87 | 1825 | 1.77 | -0.01 | 1.78 | ... | ... | -0.55443 |
| 0.380081 | ... | ... | 0.78 | -0.01 | 0.77 | 1850 | 1.92 | 0 | 1.92 | ... | ... | -0.58314 |
| 0.35235 | ... | ... | 0.69 | 0 | 0.69 | 1875 | 2.09 | 0.01 | 2.08 | ... | ... | -0.60916 |
| 0.328044 | ... | ... | 0.62 | 0.01 | 0.63 | 1900 | 2.26 | 0 | 2.26 | ... | ... | -0.635116 |
| 0.304019 | ... | ... | 0.56 | 0.01 | 0.57 | 1925 | 2.45 | 0.01 | 2.44 | ... | ... | -0.657155 |
| 0.280037 | ... | ... | 0.51 | 0 | 0.51 | 1950 | 2.64 | 0 | 2.64 | ... | ... | -0.678782 |
| 0.260888 | ... | ... | 0.47 | 0 | 0.47 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.697804 |
| 0.24216 | ... | ... | 0.43 | 0 | 0.43 | 2000 | 3.04 | 0 | 3.04 | ... | ... | -0.716429 |
| 0.223698 | ... | ... | 0.39 | 0 | 0.39 | 2025 | 3.25 | 0 | 3.25 | ... | ... | -0.732128 |
| 0.205351 | ... | ... | 0.35 | 0 | 0.35 | 2050 | 3.46 | 0 | 3.46 | ... | ... | -0.747411 |
| 0.190157 | ... | ... | 0.32 | 0 | 0.32 | 2075 | 3.67 | 0 | 3.67 | ... | ... | -0.762384 |
| 0.171811 | ... | ... | 0.29 | -0.01 | 0.28 | 2100 | 3.88 | 0 | 3.88 | ... | ... | -0.777146 |
| 0.156731 | ... | ... | 0.26 | -0.01 | 0.25 | 2125 | 4.10 | 0 | 4.10 | ... | ... | -0.788612 |
| 0.145352 | ... | ... | 0.23 | 0 | 0.23 | 2150 | 4.32 | 0 | 4.32 | ... | ... | -0.79979 |
| 0.130301 | ... | ... | 0.20 | 0 | 0.20 | 2175 | 4.54 | 0 | 4.54 | ... | ... | -0.810742 |
| 0.119111 | ... | ... | 0.18 | 0 | 0.18 | 2200 | 4.77 | 0 | 4.77 | ... | ... | -0.818101 |
| 0.107968 | ... | ... | 0.16 | 0 | 0.16 | 2225 | 5 | 0 | 5 | ... | ... | -0.825186 |
| 0.096797 | ... | ... | 0.14 | 0 | 0.14 | 2250 | 5.23 | 0 | 5.23 | ... | ... | -0.832034 |
| 0.085507 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.47 | 0 | 5.47 | ... | ... | -0.835204 |
| 0.078887 | ... | ... | 0.11 | 0 | 0.11 | 2300 | 5.70 | 0 | 5.70 | ... | ... | -0.841617 |
| 0.06735 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.94 | 0 | 5.94 | ... | ... | -0.844392 |
| 0.060761 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.19 | 0 | 6.19 | ... | ... | -0.843647 |
| 0.054183 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.43 | 0 | 6.43 | ... | ... | -0.846161 |
| 0.047572 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.68 | 0 | 6.68 | ... | ... | -0.84531 |
| 0.040875 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.93 | 0 | 6.93 | ... | ... | -0.844462 |
| 0.040088 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.18 | 0 | 7.18 | ... | ... | -0.843617 |
| 0.033379 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.43 | 0 | 7.43 | ... | ... | -0.842774 |
| 0.03277 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.68 | 0 | 7.68 | ... | ... | -0.841935 |
| 0.025932 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.93 | 0 | 7.93 | ... | ... | -0.841097 |
| 0.025481 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.18 | 0 | 8.18 | ... | ... | -0.840263 |
| 0.018346 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.43 | 0 | 8.43 | ... | ... | -0.839431 |
| 0.018038 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.68 | 0 | 8.68 | ... | ... | -0.838602 |
| 0.017746 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.93 | 0 | 8.93 | ... | ... | -0.837775 |
| 0.017468 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.18 | 0 | 9.18 | ... | ... | -0.83695 |
| 0.017202 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.43 | 0 | 9.43 | ... | ... | -0.836128 |
| 0.009782 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.68 | 0 | 9.68 | ... | ... | -0.835308 |
| 0.009635 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.93 | 0 | 9.93 | ... | ... | -0.834491 |
| 0.009496 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.18 | 0 | 10.18 | ... | ... | -0.833676 |
| 0.009362 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.43 | 0 | 10.43 | ... | ... | -0.832863 |
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.