Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.921294 | ... | ... | 12.60 | 0 | 12.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
| 0.919582 | ... | ... | 12.35 | 0 | 12.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
| 0.917908 | ... | ... | 12.10 | 0 | 12.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
| 0.916269 | ... | ... | 11.85 | 0 | 11.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001969 |
| 0.914663 | ... | ... | 11.60 | 0 | 11.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002049 |
| 0.913087 | ... | ... | 11.35 | 0 | 11.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
| 0.911539 | ... | ... | 11.10 | 0 | 11.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002217 |
| 0.910017 | ... | ... | 10.85 | 0 | 10.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002305 |
| 0.90852 | ... | ... | 10.60 | 0 | 10.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002396 |
| 0.907046 | ... | ... | 10.35 | 0 | 10.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002489 |
| 0.905593 | ... | ... | 10.10 | 0 | 10.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002586 |
| 0.90416 | ... | ... | 9.85 | 0 | 9.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002687 |
| 0.902747 | ... | ... | 9.60 | 0 | 9.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002791 |
| 0.901352 | ... | ... | 9.35 | 0 | 9.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002899 |
| 0.899974 | ... | ... | 9.10 | 0 | 9.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
| 0.898613 | ... | ... | 8.85 | 0 | 8.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00313 |
| 0.897267 | ... | ... | 8.60 | 0 | 8.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003254 |
| 0.895936 | ... | ... | 8.35 | 0 | 8.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003383 |
| 0.89462 | ... | ... | 8.10 | 0 | 8.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003518 |
| 0.893317 | ... | ... | 7.85 | 0 | 7.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00366 |
| 0.892028 | ... | ... | 7.60 | 0 | 7.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00381 |
| 0.89075 | ... | ... | 7.35 | 0 | 7.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003968 |
| 0.889485 | ... | ... | 7.10 | 0 | 7.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004135 |
| 0.888232 | ... | ... | 6.85 | 0 | 6.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004312 |
| 0.886989 | ... | ... | 6.60 | 0 | 6.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.0045 |
| 0.885757 | ... | ... | 6.35 | 0 | 6.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.0047 |
| 0.884536 | ... | ... | 6.10 | 0 | 6.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004914 |
| 0.883325 | ... | ... | 5.85 | 0 | 5.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00887 |
| 0.882123 | ... | ... | 5.60 | 0 | 5.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009288 |
| 0.880931 | ... | ... | 5.35 | 0 | 5.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009737 |
| 0.879747 | ... | ... | 5.10 | 0 | 5.10 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.017251 |
| 0.878572 | ... | ... | 4.85 | 0 | 4.85 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.018118 |
| 0.877406 | ... | ... | 4.60 | 0 | 4.60 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.025569 |
| 0.876248 | ... | ... | 4.35 | 0 | 4.35 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.026924 |
| 0.875098 | ... | ... | 4.10 | 0 | 4.10 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.034739 |
| 0.873955 | ... | ... | 3.85 | 0 | 3.85 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.048224 |
| 0.869384 | ... | ... | 3.61 | 0 | 3.61 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.056362 |
| 0.860915 | ... | ... | 3.38 | 0 | 3.38 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.069917 |
| 0.848418 | ... | ... | 3.16 | 0 | 3.16 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.092278 |
| 0.832078 | ... | ... | 2.95 | 0 | 2.95 | 1425 | 0.17 | 0 | 0.17 | ... | ... | -0.113681 |
| 0.809553 | ... | ... | 2.76 | 0 | 2.76 | 1450 | 0.22 | 0 | 0.22 | ... | ... | -0.138002 |
| 0.787107 | ... | ... | 2.57 | 0 | 2.57 | 1475 | 0.28 | 0 | 0.28 | ... | ... | -0.164572 |
| 0.760175 | ... | ... | 2.40 | 0 | 2.40 | 1500 | 0.36 | 0 | 0.36 | ... | ... | -0.195022 |
| 0.730308 | ... | ... | 2.25 | 0 | 2.25 | 1525 | 0.45 | 0 | 0.45 | ... | ... | -0.225846 |
| 0.70158 | ... | ... | 2.10 | 0 | 2.10 | 1550 | 0.54 | 0 | 0.54 | ... | ... | -0.255354 |
| 0.672372 | ... | ... | 1.96 | 0 | 1.96 | 1575 | 0.65 | 0 | 0.65 | ... | ... | -0.286362 |
| 0.643036 | ... | ... | 1.83 | 0 | 1.83 | 1600 | 0.76 | 0 | 0.76 | ... | ... | -0.316091 |
| 0.61438 | ... | ... | 1.70 | 0 | 1.70 | 1625 | 0.87 | 0 | 0.87 | ... | ... | -0.345098 |
| 0.585988 | ... | ... | 1.57 | 0 | 1.57 | 1650 | 0.98 | -0.01 | 0.99 | ... | ... | -0.373817 |
| 0.557509 | ... | ... | 1.44 | 0 | 1.44 | 1675 | 1.10 | 0 | 1.10 | ... | ... | -0.402642 |
| 0.528814 | ... | ... | 1.32 | 0 | 1.32 | 1700 | 1.22 | 0 | 1.22 | ... | ... | -0.431427 |
| 0.49983 | ... | ... | 1.20 | 0 | 1.20 | 1725 | 1.34 | 0 | 1.34 | ... | ... | -0.460504 |
| 0.470226 | ... | ... | 1.08 | 0 | 1.08 | 1750 | 1.47 | 0 | 1.47 | ... | ... | -0.489542 |
| 0.44056 | ... | ... | 0.97 | 0 | 0.97 | 1775 | 1.60 | 0 | 1.60 | ... | ... | -0.519069 |
| 0.410047 | ... | ... | 0.86 | 0 | 0.86 | 1800 | 1.73 | 0 | 1.73 | ... | ... | -0.549435 |
| 0.379721 | ... | ... | 0.76 | 0 | 0.76 | 1825 | 1.88 | 0 | 1.88 | ... | ... | -0.578197 |
| 0.349987 | ... | ... | 0.67 | 0 | 0.67 | 1850 | 2.03 | 0 | 2.03 | ... | ... | -0.60751 |
| 0.319276 | ... | ... | 0.58 | 0 | 0.58 | 1875 | 2.19 | 0 | 2.19 | ... | ... | -0.635798 |
| 0.291779 | ... | ... | 0.51 | 0 | 0.51 | 1900 | 2.36 | 0 | 2.36 | ... | ... | -0.662609 |
| 0.263673 | ... | ... | 0.44 | 0 | 0.44 | 1925 | 2.54 | 0 | 2.54 | ... | ... | -0.687476 |
| 0.240383 | ... | ... | 0.39 | 0 | 0.39 | 1950 | 2.72 | -0.01 | 2.73 | ... | ... | -0.712626 |
| 0.216972 | ... | ... | 0.34 | 0 | 0.34 | 1975 | 2.92 | 0 | 2.92 | ... | ... | -0.732411 |
| 0.19658 | ... | ... | 0.30 | 0 | 0.30 | 2000 | 3.13 | 0 | 3.13 | ... | ... | -0.748895 |
| 0.179724 | ... | ... | 0.27 | 0 | 0.27 | 2025 | 3.34 | 0 | 3.34 | ... | ... | -0.764973 |
| 0.16307 | ... | ... | 0.24 | 0 | 0.24 | 2050 | 3.56 | 0 | 3.56 | ... | ... | -0.777411 |
| 0.146464 | ... | ... | 0.21 | 0 | 0.21 | 2075 | 3.78 | 0 | 3.78 | ... | ... | -0.789409 |
| 0.133993 | ... | ... | 0.19 | 0 | 0.19 | 2100 | 4.01 | 0 | 4.01 | ... | ... | -0.797558 |
| 0.121718 | ... | ... | 0.17 | 0 | 0.17 | 2125 | 4.24 | 0 | 4.24 | ... | ... | -0.805286 |
| 0.109544 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 4.47 | 0 | 4.47 | ... | ... | -0.812648 |
| 0.102086 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.70 | 0 | 4.70 | ... | ... | -0.819692 |
| 0.090067 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.94 | 0 | 4.94 | ... | ... | -0.822922 |
| 0.082949 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 5.18 | 0 | 5.18 | ... | ... | -0.825923 |
| 0.075976 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 5.42 | 0 | 5.42 | ... | ... | -0.828718 |
| 0.069107 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 5.66 | 0 | 5.66 | ... | ... | -0.83133 |
| 0.062305 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 5.90 | 0 | 5.90 | ... | ... | -0.833777 |
| 0.055528 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 6.15 | 0 | 6.15 | ... | ... | -0.832831 |
| 0.048729 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 6.40 | 0 | 6.40 | ... | ... | -0.831887 |
| 0.041853 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 6.65 | 0 | 6.65 | ... | ... | -0.830948 |
| 0.041012 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.90 | 0 | 6.90 | ... | ... | -0.830011 |
| 0.034138 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 7.15 | 0 | 7.15 | ... | ... | -0.829077 |
| 0.033491 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 7.40 | 0 | 7.40 | ... | ... | -0.828147 |
| 0.0265 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.65 | 0 | 7.65 | ... | ... | -0.827219 |
| 0.026021 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.90 | 0 | 7.90 | ... | ... | -0.826295 |
| 0.025568 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 8.15 | 0 | 8.15 | ... | ... | -0.825373 |
| 0.01841 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.40 | 0 | 8.40 | ... | ... | -0.824454 |
| 0.018101 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.65 | 0 | 8.65 | ... | ... | -0.823538 |
| 0.017808 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.90 | 0 | 8.90 | ... | ... | -0.822625 |
| 0.017528 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 9.15 | 0 | 9.15 | ... | ... | -0.821714 |
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.