Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.926375 | ... | ... | 12.99 | 0 | 12.99 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001644 |
| 0.9247 | ... | ... | 12.74 | 0 | 12.74 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
| 0.923064 | ... | ... | 12.49 | 0 | 12.49 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001791 |
| 0.921466 | ... | ... | 12.24 | 0 | 12.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
| 0.919901 | ... | ... | 11.99 | 0 | 11.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001943 |
| 0.918367 | ... | ... | 11.74 | 0 | 11.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002022 |
| 0.916862 | ... | ... | 11.49 | 0 | 11.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002104 |
| 0.915383 | ... | ... | 11.24 | 0 | 11.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002187 |
| 0.91393 | ... | ... | 10.99 | 0 | 10.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002273 |
| 0.9125 | ... | ... | 10.74 | 0 | 10.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002362 |
| 0.911092 | ... | ... | 10.49 | 0 | 10.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002453 |
| 0.909705 | ... | ... | 10.24 | 0 | 10.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002548 |
| 0.908337 | ... | ... | 9.99 | 0 | 9.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002646 |
| 0.906987 | ... | ... | 9.74 | 0 | 9.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002748 |
| 0.905655 | ... | ... | 9.49 | 0 | 9.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002854 |
| 0.904339 | ... | ... | 9.24 | 0 | 9.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002964 |
| 0.903039 | ... | ... | 8.99 | 0 | 8.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003079 |
| 0.901754 | ... | ... | 8.74 | 0 | 8.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003199 |
| 0.900484 | ... | ... | 8.49 | 0 | 8.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003325 |
| 0.899227 | ... | ... | 8.24 | 0 | 8.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003457 |
| 0.897983 | ... | ... | 7.99 | 0 | 7.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003595 |
| 0.896751 | ... | ... | 7.74 | 0 | 7.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00374 |
| 0.895532 | ... | ... | 7.49 | 0 | 7.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003893 |
| 0.894324 | ... | ... | 7.24 | 0 | 7.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004055 |
| 0.893127 | ... | ... | 6.99 | 0 | 6.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004226 |
| 0.89194 | ... | ... | 6.74 | 0 | 6.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004408 |
| 0.890765 | ... | ... | 6.49 | 0 | 6.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
| 0.889598 | ... | ... | 6.24 | 0 | 6.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004807 |
| 0.888442 | ... | ... | 5.99 | 0 | 5.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005028 |
| 0.887294 | ... | ... | 5.74 | 0 | 5.74 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009076 |
| 0.886156 | ... | ... | 5.49 | 0 | 5.49 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009507 |
| 0.885026 | ... | ... | 5.24 | 0 | 5.24 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009971 |
| 0.883904 | ... | ... | 4.99 | 0 | 4.99 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.017669 |
| 0.882791 | ... | ... | 4.74 | 0 | 4.74 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.024924 |
| 0.881685 | ... | ... | 4.49 | 0 | 4.49 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.026213 |
| 0.880587 | ... | ... | 4.24 | 0 | 4.24 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.039381 |
| 0.876349 | ... | ... | 4 | 0 | 4 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.046896 |
| 0.871733 | ... | ... | 3.76 | 0 | 3.76 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.059635 |
| 0.863406 | ... | ... | 3.53 | 0 | 3.53 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.072402 |
| 0.854427 | ... | ... | 3.30 | 0 | 3.30 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.089537 |
| 0.838458 | ... | ... | 3.09 | 0 | 3.09 | 1425 | 0.16 | 0 | 0.16 | ... | ... | -0.106651 |
| 0.821963 | ... | ... | 2.88 | 0 | 2.88 | 1450 | 0.21 | 0 | 0.21 | ... | ... | -0.130641 |
| 0.799562 | ... | ... | 2.69 | 0 | 2.69 | 1475 | 0.26 | 0 | 0.26 | ... | ... | -0.154025 |
| 0.774842 | ... | ... | 2.51 | 0 | 2.51 | 1500 | 0.32 | 0 | 0.32 | ... | ... | -0.179792 |
| 0.750179 | ... | ... | 2.33 | 0 | 2.33 | 1525 | 0.39 | -0.01 | 0.40 | ... | ... | -0.207402 |
| 0.721961 | ... | ... | 2.17 | 0 | 2.17 | 1550 | 0.48 | 0 | 0.48 | ... | ... | -0.23802 |
| 0.692822 | ... | ... | 2.02 | 0 | 2.02 | 1575 | 0.57 | 0 | 0.57 | ... | ... | -0.267575 |
| 0.664118 | ... | ... | 1.87 | 0 | 1.87 | 1600 | 0.66 | -0.01 | 0.67 | ... | ... | -0.296669 |
| 0.63469 | ... | ... | 1.73 | 0 | 1.73 | 1625 | 0.77 | 0 | 0.77 | ... | ... | -0.327237 |
| 0.605356 | ... | ... | 1.60 | -0.01 | 1.59 | 1650 | 0.87 | -0.01 | 0.88 | ... | ... | -0.356727 |
| 0.575524 | ... | ... | 1.46 | 0 | 1.46 | 1675 | 0.98 | -0.01 | 0.99 | ... | ... | -0.386745 |
| 0.545509 | ... | ... | 1.33 | 0 | 1.33 | 1700 | 1.10 | 0 | 1.10 | ... | ... | -0.416922 |
| 0.515233 | ... | ... | 1.21 | 0 | 1.21 | 1725 | 1.22 | 0 | 1.22 | ... | ... | -0.447192 |
| 0.484518 | ... | ... | 1.09 | 0 | 1.09 | 1750 | 1.34 | 0 | 1.34 | ... | ... | -0.477931 |
| 0.452973 | ... | ... | 0.98 | -0.01 | 0.97 | 1775 | 1.47 | 0 | 1.47 | ... | ... | -0.508716 |
| 0.422354 | ... | ... | 0.87 | 0 | 0.87 | 1800 | 1.61 | 0 | 1.61 | ... | ... | -0.539162 |
| 0.391156 | ... | ... | 0.77 | 0 | 0.77 | 1825 | 1.75 | 0 | 1.75 | ... | ... | -0.570204 |
| 0.36061 | ... | ... | 0.68 | 0 | 0.68 | 1850 | 1.90 | -0.01 | 1.91 | ... | ... | -0.600625 |
| 0.331158 | ... | ... | 0.60 | 0 | 0.60 | 1875 | 2.07 | 0 | 2.07 | ... | ... | -0.62809 |
| 0.303266 | ... | ... | 0.53 | 0 | 0.53 | 1900 | 2.24 | 0 | 2.24 | ... | ... | -0.655658 |
| 0.277415 | ... | ... | 0.47 | 0 | 0.47 | 1925 | 2.42 | -0.01 | 2.43 | ... | ... | -0.681241 |
| 0.251348 | ... | ... | 0.41 | 0 | 0.41 | 1950 | 2.62 | 0 | 2.62 | ... | ... | -0.701759 |
| 0.230793 | ... | ... | 0.37 | 0 | 0.37 | 1975 | 2.82 | 0 | 2.82 | ... | ... | -0.721796 |
| 0.210502 | ... | ... | 0.33 | 0 | 0.33 | 2000 | 3.02 | 0 | 3.02 | ... | ... | -0.741541 |
| 0.190271 | ... | ... | 0.29 | 0 | 0.29 | 2025 | 3.23 | 0 | 3.23 | ... | ... | -0.75801 |
| 0.173567 | ... | ... | 0.26 | 0 | 0.26 | 2050 | 3.44 | 0 | 3.44 | ... | ... | -0.774146 |
| 0.157011 | ... | ... | 0.23 | 0 | 0.23 | 2075 | 3.66 | 0 | 3.66 | ... | ... | -0.78663 |
| 0.140446 | ... | ... | 0.20 | 0 | 0.20 | 2100 | 3.88 | 0 | 3.88 | ... | ... | -0.798725 |
| 0.128044 | ... | ... | 0.18 | 0 | 0.18 | 2125 | 4.11 | 0 | 4.11 | ... | ... | -0.806921 |
| 0.115795 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4.33 | 0 | 4.33 | ... | ... | -0.818354 |
| 0.103604 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.56 | 0 | 4.56 | ... | ... | -0.825856 |
| 0.091362 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.80 | 0 | 4.80 | ... | ... | -0.829358 |
| 0.078943 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 5.03 | 0 | 5.03 | ... | ... | -0.83627 |
| 0.071707 | ... | ... | 0.09 | 0 | 0.09 | 2250 | 5.27 | 0 | 5.27 | ... | ... | -0.839257 |
| 0.064569 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 5.52 | 0 | 5.52 | ... | ... | -0.838483 |
| 0.057481 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 5.76 | 0 | 5.76 | ... | ... | -0.841143 |
| 0.050393 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 6.01 | 0 | 6.01 | ... | ... | -0.84024 |
| 0.043245 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.26 | 0 | 6.26 | ... | ... | -0.83934 |
| 0.035958 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.51 | 0 | 6.51 | ... | ... | -0.838443 |
| 0.035201 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.76 | 0 | 6.76 | ... | ... | -0.837549 |
| 0.027831 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 7.01 | 0 | 7.01 | ... | ... | -0.836658 |
| 0.027277 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.26 | 0 | 7.26 | ... | ... | -0.83577 |
| 0.019632 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.51 | 0 | 7.51 | ... | ... | -0.834885 |
| 0.019258 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.76 | 0 | 7.76 | ... | ... | -0.834002 |
| 0.018905 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 8.01 | 0 | 8.01 | ... | ... | -0.833122 |
| 0.010761 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.26 | 0 | 8.26 | ... | ... | -0.832245 |
| 0.010568 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.51 | 0 | 8.51 | ... | ... | -0.831371 |
| 0.010386 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.76 | 0 | 8.76 | ... | ... | -0.830499 |
| 0.010212 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.01 | 0 | 9.01 | ... | ... | -0.82963 |
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.