Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.929972 | ... | ... | 12.67 | 0 | 12.67 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| 0.928375 | ... | ... | 12.42 | 0 | 12.42 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
| 0.926815 | ... | ... | 12.17 | 0 | 12.17 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
| 0.92529 | ... | ... | 11.92 | 0 | 11.92 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001925 |
| 0.923797 | ... | ... | 11.67 | 0 | 11.67 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.922333 | ... | ... | 11.42 | 0 | 11.42 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002089 |
| 0.920897 | ... | ... | 11.17 | 0 | 11.17 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002174 |
| 0.919486 | ... | ... | 10.92 | 0 | 10.92 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| 0.918099 | ... | ... | 10.67 | 0 | 10.67 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002351 |
| 0.916734 | ... | ... | 10.42 | 0 | 10.42 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002445 |
| 0.915389 | ... | ... | 10.17 | 0 | 10.17 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002541 |
| 0.914065 | ... | ... | 9.92 | 0 | 9.92 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002641 |
| 0.912759 | ... | ... | 9.67 | 0 | 9.67 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002745 |
| 0.91147 | ... | ... | 9.42 | 0 | 9.42 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002852 |
| 0.910198 | ... | ... | 9.17 | 0 | 9.17 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002964 |
| 0.908942 | ... | ... | 8.92 | 0 | 8.92 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003081 |
| 0.9077 | ... | ... | 8.67 | 0 | 8.67 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003204 |
| 0.906473 | ... | ... | 8.42 | 0 | 8.42 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003331 |
| 0.905259 | ... | ... | 8.17 | 0 | 8.17 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003465 |
| 0.904059 | ... | ... | 7.92 | 0 | 7.92 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003606 |
| 0.90287 | ... | ... | 7.67 | 0 | 7.67 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003754 |
| 0.901694 | ... | ... | 7.42 | 0 | 7.42 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00391 |
| 0.900529 | ... | ... | 7.17 | 0 | 7.17 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004075 |
| 0.899375 | ... | ... | 6.92 | 0 | 6.92 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00425 |
| 0.898232 | ... | ... | 6.67 | 0 | 6.67 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004435 |
| 0.897098 | ... | ... | 6.42 | 0 | 6.42 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004632 |
| 0.895975 | ... | ... | 6.17 | 0 | 6.17 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004843 |
| 0.894861 | ... | ... | 5.92 | 0 | 5.92 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005068 |
| 0.893755 | ... | ... | 5.67 | 0 | 5.67 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00531 |
| 0.892659 | ... | ... | 5.42 | 0 | 5.42 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00557 |
| 0.891571 | ... | ... | 5.17 | 0 | 5.17 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005852 |
| 0.890491 | ... | ... | 4.92 | 0 | 4.92 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006157 |
| 0.88942 | ... | ... | 4.67 | 0 | 4.67 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006491 |
| 0.888356 | ... | ... | 4.42 | 0 | 4.42 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006856 |
| 0.887299 | ... | ... | 4.17 | 0 | 4.17 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007257 |
| 0.88625 | ... | ... | 3.92 | 0 | 3.92 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.013178 |
| 0.885207 | ... | ... | 3.67 | 0 | 3.67 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.014006 |
| 0.884171 | ... | ... | 3.42 | 0 | 3.42 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.014935 |
| 0.883143 | ... | ... | 3.17 | 0 | 3.17 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.026637 |
| 0.87735 | ... | ... | 2.93 | 0 | 2.93 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.046213 |
| 0.861613 | ... | ... | 2.71 | 0 | 2.71 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.077271 |
| 0.840955 | ... | ... | 2.50 | 0 | 2.50 | 1450 | 0.13 | 0 | 0.13 | ... | ... | -0.109871 |
| 0.812576 | ... | ... | 2.31 | 0 | 2.31 | 1475 | 0.19 | 0 | 0.19 | ... | ... | -0.143838 |
| 0.781691 | ... | ... | 2.13 | 0 | 2.13 | 1500 | 0.25 | 0 | 0.25 | ... | ... | -0.175795 |
| 0.7489 | ... | ... | 1.96 | 0 | 1.96 | 1525 | 0.33 | 0 | 0.33 | ... | ... | -0.2122 |
| 0.716621 | ... | ... | 1.79 | 0 | 1.79 | 1550 | 0.41 | 0 | 0.41 | ... | ... | -0.246987 |
| 0.682551 | ... | ... | 1.64 | -0.01 | 1.63 | 1575 | 0.49 | 0 | 0.49 | ... | ... | -0.281232 |
| 0.646074 | ... | ... | 1.49 | 0 | 1.49 | 1600 | 0.59 | 0 | 0.59 | ... | ... | -0.318024 |
| 0.610206 | ... | ... | 1.35 | 0 | 1.35 | 1625 | 0.70 | 0 | 0.70 | ... | ... | -0.354966 |
| 0.57388 | ... | ... | 1.22 | 0 | 1.22 | 1650 | 0.81 | 0 | 0.81 | ... | ... | -0.391369 |
| 0.537509 | ... | ... | 1.10 | 0 | 1.10 | 1675 | 0.93 | -0.01 | 0.94 | ... | ... | -0.427914 |
| 0.501502 | ... | ... | 0.99 | 0 | 0.99 | 1700 | 1.07 | 0 | 1.07 | ... | ... | -0.463778 |
| 0.465514 | ... | ... | 0.88 | 0 | 0.88 | 1725 | 1.21 | 0 | 1.21 | ... | ... | -0.499018 |
| 0.431135 | ... | ... | 0.79 | 0 | 0.79 | 1750 | 1.35 | 0 | 1.35 | ... | ... | -0.53425 |
| 0.395513 | ... | ... | 0.69 | 0 | 0.69 | 1775 | 1.50 | 0 | 1.50 | ... | ... | -0.56862 |
| 0.362415 | ... | ... | 0.61 | 0 | 0.61 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.601664 |
| 0.32909 | ... | ... | 0.53 | 0 | 0.53 | 1825 | 1.83 | 0 | 1.83 | ... | ... | -0.632902 |
| 0.297504 | ... | ... | 0.46 | 0 | 0.46 | 1850 | 2 | 0 | 2 | ... | ... | -0.664259 |
| 0.268209 | ... | ... | 0.40 | 0 | 0.40 | 1875 | 2.19 | 0 | 2.19 | ... | ... | -0.690692 |
| 0.238574 | ... | ... | 0.34 | 0 | 0.34 | 1900 | 2.38 | 0 | 2.38 | ... | ... | -0.716825 |
| 0.211726 | ... | ... | 0.30 | -0.01 | 0.29 | 1925 | 2.57 | 0 | 2.57 | ... | ... | -0.743017 |
| 0.18833 | ... | ... | 0.25 | 0 | 0.25 | 1950 | 2.78 | 0 | 2.78 | ... | ... | -0.762359 |
| 0.16903 | ... | ... | 0.22 | 0 | 0.22 | 1975 | 2.99 | 0 | 2.99 | ... | ... | -0.781239 |
| 0.149934 | ... | ... | 0.19 | 0 | 0.19 | 2000 | 3.20 | 0 | 3.20 | ... | ... | -0.799866 |
| 0.130792 | ... | ... | 0.16 | 0 | 0.16 | 2025 | 3.43 | 0 | 3.43 | ... | ... | -0.810028 |
| 0.116507 | ... | ... | 0.14 | 0 | 0.14 | 2050 | 3.65 | 0 | 3.65 | ... | ... | -0.823817 |
| 0.102354 | ... | ... | 0.12 | 0 | 0.12 | 2075 | 3.88 | 0 | 3.88 | ... | ... | -0.832974 |
| 0.088163 | ... | ... | 0.10 | 0 | 0.10 | 2100 | 4.12 | 0 | 4.12 | ... | ... | -0.837399 |
| 0.079746 | ... | ... | 0.09 | 0 | 0.09 | 2125 | 4.36 | 0 | 4.36 | ... | ... | -0.841476 |
| 0.071539 | ... | ... | 0.08 | 0 | 0.08 | 2150 | 4.60 | 0 | 4.60 | ... | ... | -0.845249 |
| 0.063476 | ... | ... | 0.07 | 0 | 0.07 | 2175 | 4.84 | 0 | 4.84 | ... | ... | -0.848756 |
| 0.055487 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 5.09 | 0 | 5.09 | ... | ... | -0.848043 |
| 0.054035 | ... | ... | 0.06 | 0 | 0.06 | 2225 | 5.33 | 0 | 5.33 | ... | ... | -0.851151 |
| 0.04629 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 5.58 | 0 | 5.58 | ... | ... | -0.850278 |
| 0.038434 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 5.83 | 0 | 5.83 | ... | ... | -0.849409 |
| 0.037526 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 6.08 | 0 | 6.08 | ... | ... | -0.848542 |
| 0.029641 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 6.33 | 0 | 6.33 | ... | ... | -0.847678 |
| 0.028983 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 6.58 | 0 | 6.58 | ... | ... | -0.846818 |
| 0.02085 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.83 | 0 | 6.83 | ... | ... | -0.84596 |
| 0.020411 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.08 | 0 | 7.08 | ... | ... | -0.845105 |
| 0.019997 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.33 | 0 | 7.33 | ... | ... | -0.844253 |
| 0.011386 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.58 | 0 | 7.58 | ... | ... | -0.843403 |
| 0.011163 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.83 | 0 | 7.83 | ... | ... | -0.842557 |
| 0.010952 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.08 | 0 | 8.08 | ... | ... | -0.841713 |
| 0.010752 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.33 | 0 | 8.33 | ... | ... | -0.840871 |
| 0.010562 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.58 | 0 | 8.58 | ... | ... | -0.840033 |
| 0.005919 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.83 | 0 | 8.83 | ... | ... | -0.839197 |
| 0.005818 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.08 | 0 | 9.08 | ... | ... | -0.838363 |
| 0.005722 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.33 | 0 | 9.33 | ... | ... | -0.837532 |
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.