Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933329 | ... | ... | 12.61 | 0 | 12.61 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| 0.931808 | ... | ... | 12.36 | 0 | 12.36 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00178 |
| 0.930323 | ... | ... | 12.11 | 0 | 12.11 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
| 0.92887 | ... | ... | 11.86 | 0 | 11.86 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
| 0.927448 | ... | ... | 11.61 | 0 | 11.61 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
| 0.926054 | ... | ... | 11.36 | 0 | 11.36 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| 0.924686 | ... | ... | 11.11 | 0 | 11.11 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002188 |
| 0.923342 | ... | ... | 10.86 | 0 | 10.86 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002276 |
| 0.922021 | ... | ... | 10.61 | 0 | 10.61 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002367 |
| 0.920721 | ... | ... | 10.36 | 0 | 10.36 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002462 |
| 0.91944 | ... | ... | 10.11 | 0 | 10.11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002559 |
| 0.918178 | ... | ... | 9.86 | 0 | 9.86 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00266 |
| 0.916934 | ... | ... | 9.61 | 0 | 9.61 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002765 |
| 0.915706 | ... | ... | 9.36 | 0 | 9.36 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002874 |
| 0.914494 | ... | ... | 9.11 | 0 | 9.11 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002987 |
| 0.913297 | ... | ... | 8.86 | 0 | 8.86 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003105 |
| 0.912115 | ... | ... | 8.61 | 0 | 8.61 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003229 |
| 0.910945 | ... | ... | 8.36 | 0 | 8.36 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003359 |
| 0.909789 | ... | ... | 8.11 | 0 | 8.11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003494 |
| 0.908645 | ... | ... | 7.86 | 0 | 7.86 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003637 |
| 0.907513 | ... | ... | 7.61 | 0 | 7.61 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003787 |
| 0.906392 | ... | ... | 7.36 | 0 | 7.36 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003945 |
| 0.905282 | ... | ... | 7.11 | 0 | 7.11 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004112 |
| 0.904183 | ... | ... | 6.86 | 0 | 6.86 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00429 |
| 0.903093 | ... | ... | 6.61 | 0 | 6.61 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004478 |
| 0.902013 | ... | ... | 6.36 | 0 | 6.36 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004678 |
| 0.900943 | ... | ... | 6.11 | 0 | 6.11 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004892 |
| 0.899881 | ... | ... | 5.86 | 0 | 5.86 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005122 |
| 0.898828 | ... | ... | 5.61 | 0 | 5.61 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005368 |
| 0.897784 | ... | ... | 5.36 | 0 | 5.36 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005633 |
| 0.896747 | ... | ... | 5.11 | 0 | 5.11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005921 |
| 0.895718 | ... | ... | 4.86 | 0 | 4.86 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006233 |
| 0.894697 | ... | ... | 4.61 | 0 | 4.61 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.011286 |
| 0.893683 | ... | ... | 4.36 | 0 | 4.36 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.011914 |
| 0.892676 | ... | ... | 4.11 | 0 | 4.11 | 1275 | 0.01 | -0.01 | 0.02 | ... | ... | -0.012604 |
| 0.891676 | ... | ... | 3.86 | 0 | 3.86 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.022406 |
| 0.890683 | ... | ... | 3.61 | 0 | 3.61 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.031777 |
| 0.889697 | ... | ... | 3.36 | 0 | 3.36 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.041211 |
| 0.8841 | ... | ... | 3.12 | 0 | 3.12 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.050985 |
| 0.873296 | ... | ... | 2.89 | 0 | 2.89 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.067608 |
| 0.861558 | ... | ... | 2.66 | 0 | 2.66 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.08983 |
| 0.840298 | ... | ... | 2.45 | 0 | 2.45 | 1450 | 0.13 | 0 | 0.13 | ... | ... | -0.111815 |
| 0.818366 | ... | ... | 2.25 | -0.01 | 2.24 | 1475 | 0.17 | -0.01 | 0.18 | ... | ... | -0.13851 |
| 0.788739 | ... | ... | 2.05 | 0 | 2.05 | 1500 | 0.23 | 0 | 0.23 | ... | ... | -0.172519 |
| 0.756193 | ... | ... | 1.87 | 0 | 1.87 | 1525 | 0.30 | 0 | 0.30 | ... | ... | -0.208394 |
| 0.719214 | ... | ... | 1.71 | 0 | 1.71 | 1550 | 0.38 | 0 | 0.38 | ... | ... | -0.245639 |
| 0.683033 | ... | ... | 1.56 | -0.01 | 1.55 | 1575 | 0.47 | 0 | 0.47 | ... | ... | -0.283819 |
| 0.644379 | ... | ... | 1.41 | 0 | 1.41 | 1600 | 0.57 | 0 | 0.57 | ... | ... | -0.32253 |
| 0.605731 | ... | ... | 1.28 | 0 | 1.28 | 1625 | 0.68 | 0 | 0.68 | ... | ... | -0.361392 |
| 0.567715 | ... | ... | 1.16 | -0.01 | 1.15 | 1650 | 0.80 | -0.01 | 0.81 | ... | ... | -0.400029 |
| 0.529763 | ... | ... | 1.04 | 0 | 1.04 | 1675 | 0.93 | 0 | 0.93 | ... | ... | -0.438071 |
| 0.492418 | ... | ... | 0.94 | -0.01 | 0.93 | 1700 | 1.07 | 0 | 1.07 | ... | ... | -0.475141 |
| 0.455838 | ... | ... | 0.84 | -0.01 | 0.83 | 1725 | 1.21 | -0.01 | 1.22 | ... | ... | -0.511726 |
| 0.420449 | ... | ... | 0.74 | 0 | 0.74 | 1750 | 1.36 | -0.01 | 1.37 | ... | ... | -0.547263 |
| 0.385112 | ... | ... | 0.66 | -0.01 | 0.65 | 1775 | 1.52 | -0.01 | 1.53 | ... | ... | -0.581304 |
| 0.353111 | ... | ... | 0.58 | 0 | 0.58 | 1800 | 1.69 | -0.01 | 1.70 | ... | ... | -0.613396 |
| 0.321422 | ... | ... | 0.51 | 0 | 0.51 | 1825 | 1.87 | 0 | 1.87 | ... | ... | -0.643079 |
| 0.29214 | ... | ... | 0.45 | 0 | 0.45 | 1850 | 2.05 | 0 | 2.05 | ... | ... | -0.672389 |
| 0.262888 | ... | ... | 0.40 | -0.01 | 0.39 | 1875 | 2.24 | 0 | 2.24 | ... | ... | -0.698938 |
| 0.23648 | ... | ... | 0.35 | -0.01 | 0.34 | 1900 | 2.44 | 0 | 2.44 | ... | ... | -0.722232 |
| 0.213496 | ... | ... | 0.31 | -0.01 | 0.30 | 1925 | 2.64 | 0 | 2.64 | ... | ... | -0.7451 |
| 0.190683 | ... | ... | 0.27 | -0.01 | 0.26 | 1950 | 2.85 | 0 | 2.85 | ... | ... | -0.764273 |
| 0.171859 | ... | ... | 0.24 | -0.01 | 0.23 | 1975 | 3.06 | -0.01 | 3.07 | ... | ... | -0.783035 |
| 0.153247 | ... | ... | 0.21 | -0.01 | 0.20 | 2000 | 3.28 | -0.01 | 3.29 | ... | ... | -0.797655 |
| 0.13922 | ... | ... | 0.18 | 0 | 0.18 | 2025 | 3.51 | 0 | 3.51 | ... | ... | -0.807838 |
| 0.125514 | ... | ... | 0.16 | 0 | 0.16 | 2050 | 3.73 | -0.01 | 3.74 | ... | ... | -0.821508 |
| 0.111999 | ... | ... | 0.14 | 0 | 0.14 | 2075 | 3.96 | -0.01 | 3.97 | ... | ... | -0.830731 |
| 0.098537 | ... | ... | 0.13 | -0.01 | 0.12 | 2100 | 4.19 | -0.01 | 4.20 | ... | ... | -0.839563 |
| 0.090431 | ... | ... | 0.11 | 0 | 0.11 | 2125 | 4.43 | 0 | 4.43 | ... | ... | -0.843833 |
| 0.076989 | ... | ... | 0.10 | -0.01 | 0.09 | 2150 | 4.67 | 0 | 4.67 | ... | ... | -0.847801 |
| 0.069164 | ... | ... | 0.09 | -0.01 | 0.08 | 2175 | 4.91 | 0 | 4.91 | ... | ... | -0.851504 |
| 0.061446 | ... | ... | 0.07 | 0 | 0.07 | 2200 | 5.15 | 0 | 5.15 | ... | ... | -0.854971 |
| 0.053772 | ... | ... | 0.07 | -0.01 | 0.06 | 2225 | 5.39 | -0.01 | 5.40 | ... | ... | -0.858229 |
| 0.046071 | ... | ... | 0.06 | -0.01 | 0.05 | 2250 | 5.64 | 0 | 5.64 | ... | ... | -0.857398 |
| 0.04497 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 5.89 | 0 | 5.89 | ... | ... | -0.856569 |
| 0.037364 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 6.14 | 0 | 6.14 | ... | ... | -0.855743 |
| 0.029515 | ... | ... | 0.04 | -0.01 | 0.03 | 2325 | 6.39 | 0 | 6.39 | ... | ... | -0.85492 |
| 0.028867 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 6.64 | 0 | 6.64 | ... | ... | -0.8541 |
| 0.028259 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.89 | 0 | 6.89 | ... | ... | -0.853283 |
| 0.020334 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.14 | 0 | 7.14 | ... | ... | -0.852468 |
| 0.019925 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.39 | 0 | 7.39 | ... | ... | -0.851656 |
| 0.01954 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.64 | 0 | 7.64 | ... | ... | -0.850846 |
| 0.011124 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.89 | 0 | 7.89 | ... | ... | -0.850039 |
| 0.010916 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.14 | 0 | 8.14 | ... | ... | -0.849235 |
| 0.010718 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.39 | 0 | 8.39 | ... | ... | -0.848433 |
| 0.01053 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.64 | 0 | 8.64 | ... | ... | -0.847634 |
| 0.010352 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.89 | 0 | 8.89 | ... | ... | -0.846837 |
| 0.010183 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.14 | 0 | 9.14 | ... | ... | -0.846043 |
| 0.005706 | ... | ... | 0.01 | -0.01 | 0.01 | 2625 | 9.39 | 0 | 9.39 | ... | ... | -0.845251 |
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.