Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.919495 | ... | ... | 13.05 | 0 | 13.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001634 |
| 0.917663 | ... | ... | 12.80 | 0 | 12.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001706 |
| 0.915874 | ... | ... | 12.55 | 0 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
| 0.914126 | ... | ... | 12.30 | 0 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001854 |
| 0.912414 | ... | ... | 12.05 | 0 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
| 0.910737 | ... | ... | 11.80 | 0 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002009 |
| 0.909092 | ... | ... | 11.55 | 0 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002089 |
| 0.907475 | ... | ... | 11.30 | 0 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002172 |
| 0.905887 | ... | ... | 11.05 | 0 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002257 |
| 0.904323 | ... | ... | 10.80 | 0 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002345 |
| 0.902784 | ... | ... | 10.55 | 0 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
| 0.901268 | ... | ... | 10.30 | 0 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002529 |
| 0.899772 | ... | ... | 10.05 | 0 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002626 |
| 0.898297 | ... | ... | 9.80 | 0 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002727 |
| 0.896841 | ... | ... | 9.55 | 0 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002832 |
| 0.895403 | ... | ... | 9.30 | 0 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002941 |
| 0.893983 | ... | ... | 9.05 | 0 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003054 |
| 0.892578 | ... | ... | 8.80 | 0 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003173 |
| 0.89119 | ... | ... | 8.55 | 0 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003297 |
| 0.889816 | ... | ... | 8.30 | 0 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003427 |
| 0.888457 | ... | ... | 8.05 | 0 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003563 |
| 0.887111 | ... | ... | 7.80 | 0 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003706 |
| 0.885779 | ... | ... | 7.55 | 0 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003857 |
| 0.884458 | ... | ... | 7.30 | 0 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004017 |
| 0.883151 | ... | ... | 7.05 | 0 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004185 |
| 0.881854 | ... | ... | 6.80 | 0 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004364 |
| 0.880569 | ... | ... | 6.55 | 0 | 6.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007869 |
| 0.879295 | ... | ... | 6.30 | 0 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008213 |
| 0.878031 | ... | ... | 6.05 | 0 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008581 |
| 0.876777 | ... | ... | 5.80 | 0 | 5.80 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.015189 |
| 0.875533 | ... | ... | 5.55 | 0 | 5.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.015889 |
| 0.874299 | ... | ... | 5.30 | 0 | 5.30 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.022376 |
| 0.873074 | ... | ... | 5.05 | 0 | 5.05 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.028757 |
| 0.871857 | ... | ... | 4.80 | 0 | 4.80 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.035191 |
| 0.870649 | ... | ... | 4.55 | 0 | 4.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.041783 |
| 0.866809 | ... | ... | 4.31 | 0 | 4.31 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.05301 |
| 0.859999 | ... | ... | 4.08 | 0 | 4.08 | 1325 | 0.10 | 0 | 0.10 | ... | ... | -0.064177 |
| 0.852701 | ... | ... | 3.85 | 0 | 3.85 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.075494 |
| 0.844849 | ... | ... | 3.62 | 0 | 3.62 | 1375 | 0.15 | 0 | 0.15 | ... | ... | -0.090644 |
| 0.831164 | ... | ... | 3.41 | 0 | 3.41 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.105859 |
| 0.816961 | ... | ... | 3.20 | 0 | 3.20 | 1425 | 0.22 | 0 | 0.22 | ... | ... | -0.124318 |
| 0.799849 | ... | ... | 3 | 0 | 3 | 1450 | 0.27 | 0 | 0.27 | ... | ... | -0.145464 |
| 0.782198 | ... | ... | 2.80 | 0 | 2.80 | 1475 | 0.32 | 0 | 0.32 | ... | ... | -0.16649 |
| 0.760081 | ... | ... | 2.62 | 0 | 2.62 | 1500 | 0.38 | 0 | 0.38 | ... | ... | -0.189769 |
| 0.737753 | ... | ... | 2.44 | 0 | 2.44 | 1525 | 0.45 | 0 | 0.45 | ... | ... | -0.214839 |
| 0.712188 | ... | ... | 2.28 | 0 | 2.28 | 1550 | 0.53 | 0 | 0.53 | ... | ... | -0.241263 |
| 0.686722 | ... | ... | 2.12 | 0 | 2.12 | 1575 | 0.61 | 0 | 0.61 | ... | ... | -0.267466 |
| 0.660141 | ... | ... | 1.97 | 0 | 1.97 | 1600 | 0.71 | 0 | 0.71 | ... | ... | -0.295671 |
| 0.632812 | ... | ... | 1.83 | 0 | 1.83 | 1625 | 0.81 | 0 | 0.81 | ... | ... | -0.323423 |
| 0.605498 | ... | ... | 1.69 | 0 | 1.69 | 1650 | 0.91 | -0.01 | 0.92 | ... | ... | -0.351103 |
| 0.577684 | ... | ... | 1.56 | 0 | 1.56 | 1675 | 1.03 | 0 | 1.03 | ... | ... | -0.37945 |
| 0.549718 | ... | ... | 1.44 | 0 | 1.44 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.407493 |
| 0.521696 | ... | ... | 1.32 | 0 | 1.32 | 1725 | 1.27 | 0 | 1.27 | ... | ... | -0.435559 |
| 0.493776 | ... | ... | 1.21 | 0 | 1.21 | 1750 | 1.40 | 0 | 1.40 | ... | ... | -0.463493 |
| 0.465631 | ... | ... | 1.10 | 0 | 1.10 | 1775 | 1.54 | 0 | 1.54 | ... | ... | -0.490947 |
| 0.437861 | ... | ... | 1 | 0 | 1 | 1800 | 1.68 | 0 | 1.68 | ... | ... | -0.518455 |
| 0.41083 | ... | ... | 0.91 | 0 | 0.91 | 1825 | 1.83 | 0 | 1.83 | ... | ... | -0.545199 |
| 0.383579 | ... | ... | 0.82 | 0 | 0.82 | 1850 | 1.98 | 0 | 1.98 | ... | ... | -0.572122 |
| 0.357386 | ... | ... | 0.74 | 0 | 0.74 | 1875 | 2.15 | 0 | 2.15 | ... | ... | -0.596449 |
| 0.330868 | ... | ... | 0.66 | 0 | 0.66 | 1900 | 2.31 | 0 | 2.31 | ... | ... | -0.622342 |
| 0.307761 | ... | ... | 0.60 | 0 | 0.60 | 1925 | 2.49 | 0 | 2.49 | ... | ... | -0.644879 |
| 0.282502 | ... | ... | 0.54 | -0.01 | 0.53 | 1950 | 2.67 | 0 | 2.67 | ... | ... | -0.667307 |
| 0.261496 | ... | ... | 0.48 | 0 | 0.48 | 1975 | 2.86 | 0 | 2.86 | ... | ... | -0.687526 |
| 0.240537 | ... | ... | 0.43 | 0 | 0.43 | 2000 | 3.06 | 0 | 3.06 | ... | ... | -0.705178 |
| 0.219436 | ... | ... | 0.38 | 0 | 0.38 | 2025 | 3.26 | 0 | 3.26 | ... | ... | -0.722523 |
| 0.201066 | ... | ... | 0.34 | 0 | 0.34 | 2050 | 3.46 | 0 | 3.46 | ... | ... | -0.739686 |
| 0.185862 | ... | ... | 0.31 | 0 | 0.31 | 2075 | 3.67 | 0 | 3.67 | ... | ... | -0.753903 |
| 0.170835 | ... | ... | 0.28 | 0 | 0.28 | 2100 | 3.88 | 0 | 3.88 | ... | ... | -0.767864 |
| 0.155875 | ... | ... | 0.25 | 0 | 0.25 | 2125 | 4.10 | 0 | 4.10 | ... | ... | -0.77856 |
| 0.140868 | ... | ... | 0.22 | 0 | 0.22 | 2150 | 4.32 | 0 | 4.32 | ... | ... | -0.788939 |
| 0.129642 | ... | ... | 0.20 | 0 | 0.20 | 2175 | 4.55 | 0 | 4.55 | ... | ... | -0.795861 |
| 0.118531 | ... | ... | 0.18 | 0 | 0.18 | 2200 | 4.78 | 0 | 4.78 | ... | ... | -0.802463 |
| 0.107461 | ... | ... | 0.16 | 0 | 0.16 | 2225 | 5.01 | 0 | 5.01 | ... | ... | -0.808784 |
| 0.096358 | ... | ... | 0.14 | 0 | 0.14 | 2250 | 5.24 | 0 | 5.24 | ... | ... | -0.814855 |
| 0.089729 | ... | ... | 0.13 | 0 | 0.13 | 2275 | 5.48 | 0 | 5.48 | ... | ... | -0.817488 |
| 0.078554 | ... | ... | 0.11 | 0 | 0.11 | 2300 | 5.72 | 0 | 5.72 | ... | ... | -0.819943 |
| 0.072072 | ... | ... | 0.10 | 0 | 0.10 | 2325 | 5.96 | 0 | 5.96 | ... | ... | -0.822236 |
| 0.065658 | ... | ... | 0.09 | 0 | 0.09 | 2350 | 6.21 | 0 | 6.21 | ... | ... | -0.821352 |
| 0.059277 | ... | ... | 0.08 | 0 | 0.08 | 2375 | 6.45 | 0 | 6.45 | ... | ... | -0.823405 |
| 0.052895 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.70 | 0 | 6.70 | ... | ... | -0.822428 |
| 0.046469 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 6.95 | 0 | 6.95 | ... | ... | -0.821455 |
| 0.045595 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 7.20 | 0 | 7.20 | ... | ... | -0.820484 |
| 0.039212 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 7.45 | 0 | 7.45 | ... | ... | -0.819517 |
| 0.032663 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.70 | 0 | 7.70 | ... | ... | -0.818553 |
| 0.032091 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.95 | 0 | 7.95 | ... | ... | -0.817592 |
| 0.025403 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 8.20 | 0 | 8.20 | ... | ... | -0.816634 |
| 0.024978 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.45 | 0 | 8.45 | ... | ... | -0.815678 |
| 0.024574 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.70 | 0 | 8.70 | ... | ... | -0.814726 |
| 0.017696 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.95 | 0 | 8.95 | ... | ... | -0.813777 |
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.