Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.936498 | ... | ... | 12.90 | 0 | 12.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001503 |
| 0.93468 | ... | ... | 12.65 | 0 | 12.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001581 |
| 0.932921 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00166 |
| 0.931212 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| 0.92955 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| 0.92793 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001906 |
| 0.926348 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001991 |
| 0.924801 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
| 0.923286 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
| 0.9218 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| 0.920342 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002357 |
| 0.918909 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002455 |
| 0.917501 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002557 |
| 0.916114 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002663 |
| 0.914749 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002773 |
| 0.913403 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002887 |
| 0.912075 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003006 |
| 0.910766 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00313 |
| 0.909473 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003259 |
| 0.908196 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003395 |
| 0.906934 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003538 |
| 0.905686 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003688 |
| 0.904452 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003846 |
| 0.903231 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004013 |
| 0.902022 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004189 |
| 0.900826 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004377 |
| 0.899641 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004576 |
| 0.898467 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004789 |
| 0.897303 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00865 |
| 0.89615 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009065 |
| 0.895007 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00951 |
| 0.893873 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.016861 |
| 0.892748 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.017721 |
| 0.891632 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.03 | 0 | 0.03 | ... | ... | -0.025024 |
| 0.890525 | ... | ... | 4.40 | 0 | 4.40 | 1175 | 0.04 | 0 | 0.04 | ... | ... | -0.032269 |
| 0.886302 | ... | ... | 4.16 | 0 | 4.16 | 1200 | 0.06 | 0 | 0.06 | ... | ... | -0.044785 |
| 0.881717 | ... | ... | 3.92 | 0 | 3.92 | 1225 | 0.08 | 0 | 0.08 | ... | ... | -0.056955 |
| 0.873486 | ... | ... | 3.69 | 0 | 3.69 | 1250 | 0.10 | 0 | 0.10 | ... | ... | -0.069144 |
| 0.864655 | ... | ... | 3.46 | 0 | 3.46 | 1275 | 0.12 | -0.01 | 0.13 | ... | ... | -0.081595 |
| 0.849022 | ... | ... | 3.25 | 0 | 3.25 | 1300 | 0.16 | 0 | 0.16 | ... | ... | -0.101832 |
| 0.835768 | ... | ... | 3.03 | 0 | 3.03 | 1325 | 0.19 | 0 | 0.19 | ... | ... | -0.118441 |
| 0.816272 | ... | ... | 2.83 | 0 | 2.83 | 1350 | 0.24 | 0 | 0.24 | ... | ... | -0.141513 |
| 0.796334 | ... | ... | 2.63 | 0 | 2.63 | 1375 | 0.29 | 0 | 0.29 | ... | ... | -0.16435 |
| 0.773531 | ... | ... | 2.44 | 0 | 2.44 | 1400 | 0.34 | 0 | 0.34 | ... | ... | -0.187399 |
| 0.748291 | ... | ... | 2.26 | 0 | 2.26 | 1425 | 0.41 | 0 | 0.41 | ... | ... | -0.214963 |
| 0.721054 | ... | ... | 2.09 | 0 | 2.09 | 1450 | 0.48 | 0 | 0.48 | ... | ... | -0.242397 |
| 0.692252 | ... | ... | 1.93 | 0 | 1.93 | 1475 | 0.56 | 0 | 0.56 | ... | ... | -0.271492 |
| 0.663271 | ... | ... | 1.77 | 0 | 1.77 | 1500 | 0.65 | 0 | 0.65 | ... | ... | -0.301823 |
| 0.632972 | ... | ... | 1.62 | 0 | 1.62 | 1525 | 0.74 | -0.01 | 0.75 | ... | ... | -0.332271 |
| 0.601746 | ... | ... | 1.48 | 0 | 1.48 | 1550 | 0.85 | 0 | 0.85 | ... | ... | -0.364162 |
| 0.569981 | ... | ... | 1.35 | 0 | 1.35 | 1575 | 0.96 | 0 | 0.96 | ... | ... | -0.395965 |
| 0.538063 | ... | ... | 1.23 | 0 | 1.23 | 1600 | 1.08 | -0.01 | 1.09 | ... | ... | -0.428006 |
| 0.506375 | ... | ... | 1.12 | 0 | 1.12 | 1625 | 1.21 | -0.01 | 1.22 | ... | ... | -0.459897 |
| 0.474612 | ... | ... | 1.01 | 0 | 1.01 | 1650 | 1.35 | 0 | 1.35 | ... | ... | -0.491253 |
| 0.443314 | ... | ... | 0.91 | 0 | 0.91 | 1675 | 1.50 | 0 | 1.50 | ... | ... | -0.521686 |
| 0.412888 | ... | ... | 0.82 | 0 | 0.82 | 1700 | 1.65 | 0 | 1.65 | ... | ... | -0.55202 |
| 0.383743 | ... | ... | 0.74 | 0 | 0.74 | 1725 | 1.81 | 0 | 1.81 | ... | ... | -0.581159 |
| 0.354551 | ... | ... | 0.67 | -0.01 | 0.66 | 1750 | 1.98 | 0 | 1.98 | ... | ... | -0.60869 |
| 0.326974 | ... | ... | 0.60 | -0.01 | 0.59 | 1775 | 2.16 | 0 | 2.16 | ... | ... | -0.634208 |
| 0.301461 | ... | ... | 0.53 | 0 | 0.53 | 1800 | 2.34 | 0 | 2.34 | ... | ... | -0.659477 |
| 0.275959 | ... | ... | 0.47 | 0 | 0.47 | 1825 | 2.52 | 0 | 2.52 | ... | ... | -0.684765 |
| 0.252946 | ... | ... | 0.42 | 0 | 0.42 | 1850 | 2.72 | 0 | 2.72 | ... | ... | -0.705069 |
| 0.229907 | ... | ... | 0.37 | 0 | 0.37 | 1875 | 2.91 | -0.01 | 2.92 | ... | ... | -0.727797 |
| 0.209846 | ... | ... | 0.33 | 0 | 0.33 | 1900 | 3.12 | 0 | 3.12 | ... | ... | -0.744694 |
| 0.189794 | ... | ... | 0.29 | 0 | 0.29 | 1925 | 3.33 | 0 | 3.33 | ... | ... | -0.761192 |
| 0.173255 | ... | ... | 0.26 | 0 | 0.26 | 1950 | 3.54 | 0 | 3.54 | ... | ... | -0.777425 |
| 0.156826 | ... | ... | 0.23 | 0 | 0.23 | 1975 | 3.76 | 0 | 3.76 | ... | ... | -0.790048 |
| 0.140356 | ... | ... | 0.20 | 0 | 0.20 | 2000 | 3.98 | 0 | 3.98 | ... | ... | -0.802333 |
| 0.128045 | ... | ... | 0.18 | 0 | 0.18 | 2025 | 4.20 | 0 | 4.20 | ... | ... | -0.814359 |
| 0.1113 | ... | ... | 0.15 | 0 | 0.15 | 2050 | 4.43 | 0 | 4.43 | ... | ... | -0.822435 |
| 0.098926 | ... | ... | 0.14 | -0.01 | 0.13 | 2075 | 4.66 | 0 | 4.66 | ... | ... | -0.830199 |
| 0.091506 | ... | ... | 0.12 | 0 | 0.12 | 2100 | 4.89 | 0 | 4.89 | ... | ... | -0.837695 |
| 0.079099 | ... | ... | 0.10 | 0 | 0.10 | 2125 | 5.13 | 0 | 5.13 | ... | ... | -0.841132 |
| 0.071889 | ... | ... | 0.09 | 0 | 0.09 | 2150 | 5.37 | 0 | 5.37 | ... | ... | -0.844352 |
| 0.064766 | ... | ... | 0.08 | 0 | 0.08 | 2175 | 5.61 | 0 | 5.61 | ... | ... | -0.847381 |
| 0.057684 | ... | ... | 0.07 | 0 | 0.07 | 2200 | 5.85 | 0 | 5.85 | ... | ... | -0.850237 |
| 0.050592 | ... | ... | 0.06 | 0 | 0.06 | 2225 | 6.10 | 0 | 6.10 | ... | ... | -0.849344 |
| 0.043432 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.848454 |
| 0.036125 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.847567 |
| 0.035385 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.846683 |
| 0.027984 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.845803 |
| 0.027442 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.844925 |
| 0.019753 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.84405 |
| 0.019387 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.843179 |
| 0.019041 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.84231 |
| 0.018713 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.841444 |
| 0.010649 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.84058 |
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.