Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.927689 | ... | ... | 13.10 | 0 | 13.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
| 0.926168 | ... | ... | 12.85 | 0 | 12.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
| 0.92469 | ... | ... | 12.60 | 0 | 12.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001764 |
| 0.923252 | ... | ... | 12.35 | 0 | 12.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001838 |
| 0.921853 | ... | ... | 12.10 | 0 | 12.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001914 |
| 0.92049 | ... | ... | 11.85 | 0 | 11.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001991 |
| 0.91916 | ... | ... | 11.60 | 0 | 11.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002071 |
| 0.917864 | ... | ... | 11.35 | 0 | 11.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002152 |
| 0.916598 | ... | ... | 11.10 | 0 | 11.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002236 |
| 0.915363 | ... | ... | 10.85 | 0 | 10.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002323 |
| 0.914157 | ... | ... | 10.60 | 0 | 10.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002412 |
| 0.912981 | ... | ... | 10.35 | 0 | 10.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002505 |
| 0.911833 | ... | ... | 10.10 | 0 | 10.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.0026 |
| 0.910713 | ... | ... | 9.85 | 0 | 9.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002699 |
| 0.909621 | ... | ... | 9.60 | 0 | 9.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002802 |
| 0.908558 | ... | ... | 9.35 | 0 | 9.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00291 |
| 0.907523 | ... | ... | 9.10 | 0 | 9.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003021 |
| 0.906517 | ... | ... | 8.85 | 0 | 8.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003138 |
| 0.905541 | ... | ... | 8.60 | 0 | 8.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003259 |
| 0.904595 | ... | ... | 8.35 | 0 | 8.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003387 |
| 0.903681 | ... | ... | 8.10 | 0 | 8.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00352 |
| 0.9028 | ... | ... | 7.85 | 0 | 7.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003661 |
| 0.901953 | ... | ... | 7.60 | 0 | 7.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003809 |
| 0.901144 | ... | ... | 7.35 | 0 | 7.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003965 |
| 0.900373 | ... | ... | 7.10 | 0 | 7.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004129 |
| 0.899645 | ... | ... | 6.85 | 0 | 6.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004304 |
| 0.898961 | ... | ... | 6.60 | 0 | 6.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00449 |
| 0.898328 | ... | ... | 6.35 | 0 | 6.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008097 |
| 0.897748 | ... | ... | 6.10 | 0 | 6.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008455 |
| 0.897229 | ... | ... | 5.85 | 0 | 5.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008839 |
| 0.896777 | ... | ... | 5.60 | 0 | 5.60 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.015648 |
| 0.896401 | ... | ... | 5.35 | 0 | 5.35 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.01638 |
| 0.896112 | ... | ... | 5.10 | 0 | 5.10 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.017168 |
| 0.895921 | ... | ... | 4.85 | 0 | 4.85 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.024203 |
| 0.895846 | ... | ... | 4.60 | 0 | 4.60 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.031148 |
| 0.895906 | ... | ... | 4.35 | 0 | 4.35 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.03818 |
| 0.892437 | ... | ... | 4.11 | 0 | 4.11 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.04542 |
| 0.888658 | ... | ... | 3.87 | 0 | 3.87 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.057712 |
| 0.880702 | ... | ... | 3.64 | 0 | 3.64 | 1375 | 0.10 | -0.01 | 0.11 | ... | ... | -0.07 |
| 0.872175 | ... | ... | 3.41 | 0 | 3.41 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.086495 |
| 0.855838 | ... | ... | 3.20 | 0 | 3.20 | 1425 | 0.17 | 0 | 0.17 | ... | ... | -0.106413 |
| 0.836082 | ... | ... | 3 | 0 | 3 | 1450 | 0.21 | -0.01 | 0.22 | ... | ... | -0.125991 |
| 0.813522 | ... | ... | 2.81 | 0 | 2.81 | 1475 | 0.27 | 0 | 0.27 | ... | ... | -0.151086 |
| 0.788738 | ... | ... | 2.63 | 0 | 2.63 | 1500 | 0.34 | 0 | 0.34 | ... | ... | -0.177669 |
| 0.762252 | ... | ... | 2.47 | -0.01 | 2.46 | 1525 | 0.42 | 0 | 0.42 | ... | ... | -0.205283 |
| 0.732899 | ... | ... | 2.32 | -0.01 | 2.31 | 1550 | 0.51 | -0.01 | 0.52 | ... | ... | -0.233535 |
| 0.702126 | ... | ... | 2.18 | 0 | 2.18 | 1575 | 0.62 | 0 | 0.62 | ... | ... | -0.263258 |
| 0.673057 | ... | ... | 2.05 | 0 | 2.05 | 1600 | 0.73 | -0.01 | 0.74 | ... | ... | -0.291485 |
| 0.645061 | ... | ... | 1.93 | -0.01 | 1.92 | 1625 | 0.85 | -0.01 | 0.86 | ... | ... | -0.319418 |
| 0.617223 | ... | ... | 1.81 | -0.01 | 1.80 | 1650 | 0.98 | 0 | 0.98 | ... | ... | -0.346789 |
| 0.590069 | ... | ... | 1.68 | 0 | 1.68 | 1675 | 1.10 | 0 | 1.10 | ... | ... | -0.37297 |
| 0.563256 | ... | ... | 1.56 | 0 | 1.56 | 1700 | 1.22 | 0 | 1.22 | ... | ... | -0.39889 |
| 0.536492 | ... | ... | 1.44 | 0 | 1.44 | 1725 | 1.34 | 0 | 1.34 | ... | ... | -0.424809 |
| 0.50951 | ... | ... | 1.32 | 0 | 1.32 | 1750 | 1.46 | -0.01 | 1.47 | ... | ... | -0.450969 |
| 0.482046 | ... | ... | 1.20 | 0 | 1.20 | 1775 | 1.58 | -0.01 | 1.59 | ... | ... | -0.477608 |
| 0.453821 | ... | ... | 1.08 | 0 | 1.08 | 1800 | 1.71 | 0 | 1.71 | ... | ... | -0.504236 |
| 0.424522 | ... | ... | 0.97 | -0.01 | 0.96 | 1825 | 1.84 | 0 | 1.84 | ... | ... | -0.531464 |
| 0.395034 | ... | ... | 0.86 | -0.01 | 0.85 | 1850 | 1.97 | 0 | 1.97 | ... | ... | -0.559571 |
| 0.365709 | ... | ... | 0.75 | 0 | 0.75 | 1875 | 2.11 | 0 | 2.11 | ... | ... | -0.58748 |
| 0.336936 | ... | ... | 0.66 | 0 | 0.66 | 1900 | 2.26 | 0 | 2.26 | ... | ... | -0.614826 |
| 0.307075 | ... | ... | 0.58 | -0.01 | 0.57 | 1925 | 2.42 | 0 | 2.42 | ... | ... | -0.641216 |
| 0.280423 | ... | ... | 0.50 | 0 | 0.50 | 1950 | 2.59 | 0 | 2.59 | ... | ... | -0.666236 |
| 0.253047 | ... | ... | 0.44 | -0.01 | 0.43 | 1975 | 2.77 | 0 | 2.77 | ... | ... | -0.689456 |
| 0.230451 | ... | ... | 0.38 | 0 | 0.38 | 2000 | 2.96 | 0 | 2.96 | ... | ... | -0.710446 |
| 0.207622 | ... | ... | 0.33 | 0 | 0.33 | 2025 | 3.15 | 0 | 3.15 | ... | ... | -0.7315 |
| 0.184281 | ... | ... | 0.28 | 0 | 0.28 | 2050 | 3.36 | 0 | 3.36 | ... | ... | -0.74699 |
| 0.163927 | ... | ... | 0.25 | -0.01 | 0.24 | 2075 | 3.57 | 0 | 3.57 | ... | ... | -0.762138 |
| 0.147186 | ... | ... | 0.21 | 0 | 0.21 | 2100 | 3.78 | 0 | 3.78 | ... | ... | -0.777048 |
| 0.130342 | ... | ... | 0.19 | -0.01 | 0.18 | 2125 | 4 | 0 | 4 | ... | ... | -0.788553 |
| 0.117788 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4.23 | 0 | 4.23 | ... | ... | -0.796448 |
| 0.105318 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.46 | 0 | 4.46 | ... | ... | -0.803966 |
| 0.092823 | ... | ... | 0.13 | -0.01 | 0.12 | 2200 | 4.69 | 0 | 4.69 | ... | ... | -0.811154 |
| 0.085373 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.93 | 0 | 4.93 | ... | ... | -0.814736 |
| 0.078101 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 5.17 | 0 | 5.17 | ... | ... | -0.818072 |
| 0.065491 | ... | ... | 0.09 | -0.01 | 0.08 | 2275 | 5.41 | 0 | 5.41 | ... | ... | -0.821187 |
| 0.058272 | ... | ... | 0.08 | -0.01 | 0.07 | 2300 | 5.65 | 0 | 5.65 | ... | ... | -0.824106 |
| 0.056912 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.90 | 0 | 5.90 | ... | ... | -0.823742 |
| 0.049904 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 6.15 | 0 | 6.15 | ... | ... | -0.823339 |
| 0.042833 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 6.40 | 0 | 6.40 | ... | ... | -0.822902 |
| 0.03562 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 6.65 | 0 | 6.65 | ... | ... | -0.822436 |
| 0.03488 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.90 | 0 | 6.90 | ... | ... | -0.821943 |
| 0.02758 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.15 | 0 | 7.15 | ... | ... | -0.821427 |
| 0.027037 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.40 | 0 | 7.40 | ... | ... | -0.820889 |
| 0.01946 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.65 | 0 | 7.65 | ... | ... | -0.820333 |
| 0.019094 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.90 | 0 | 7.90 | ... | ... | -0.81976 |
| 0.018747 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.15 | 0 | 8.15 | ... | ... | -0.819172 |
| 0.018419 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.40 | 0 | 8.40 | ... | ... | -0.81857 |
| 0.010482 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.65 | 0 | 8.65 | ... | ... | -0.817956 |
| 0.010302 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.90 | 0 | 8.90 | ... | ... | -0.817331 |
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.