Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.917088 | ... | ... | 12.56 | 0 | 12.56 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001744 |
| 0.915283 | ... | ... | 12.31 | 0 | 12.31 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001819 |
| 0.913518 | ... | ... | 12.06 | 0 | 12.06 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001896 |
| 0.91179 | ... | ... | 11.81 | 0 | 11.81 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| 0.910097 | ... | ... | 11.56 | 0 | 11.56 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
| 0.908436 | ... | ... | 11.31 | 0 | 11.31 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002139 |
| 0.906804 | ... | ... | 11.06 | 0 | 11.06 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002225 |
| 0.905199 | ... | ... | 10.81 | 0 | 10.81 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002313 |
| 0.903621 | ... | ... | 10.56 | 0 | 10.56 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002404 |
| 0.902066 | ... | ... | 10.31 | 0 | 10.31 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002499 |
| 0.900535 | ... | ... | 10.06 | 0 | 10.06 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002596 |
| 0.899025 | ... | ... | 9.81 | 0 | 9.81 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002697 |
| 0.897535 | ... | ... | 9.56 | 0 | 9.56 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002802 |
| 0.896064 | ... | ... | 9.31 | 0 | 9.31 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002911 |
| 0.894612 | ... | ... | 9.06 | 0 | 9.06 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003025 |
| 0.893177 | ... | ... | 8.81 | 0 | 8.81 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003144 |
| 0.891759 | ... | ... | 8.56 | 0 | 8.56 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
| 0.890356 | ... | ... | 8.31 | 0 | 8.31 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003398 |
| 0.888968 | ... | ... | 8.06 | 0 | 8.06 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003534 |
| 0.887595 | ... | ... | 7.81 | 0 | 7.81 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003678 |
| 0.886235 | ... | ... | 7.56 | 0 | 7.56 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003829 |
| 0.884889 | ... | ... | 7.31 | 0 | 7.31 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003988 |
| 0.883556 | ... | ... | 7.06 | 0 | 7.06 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004156 |
| 0.882234 | ... | ... | 6.81 | 0 | 6.81 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004335 |
| 0.880925 | ... | ... | 6.56 | 0 | 6.56 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004525 |
| 0.879626 | ... | ... | 6.31 | 0 | 6.31 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004727 |
| 0.878339 | ... | ... | 6.06 | 0 | 6.06 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004943 |
| 0.877062 | ... | ... | 5.81 | 0 | 5.81 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005175 |
| 0.875795 | ... | ... | 5.56 | 0 | 5.56 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009345 |
| 0.874538 | ... | ... | 5.31 | 0 | 5.31 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009799 |
| 0.87329 | ... | ... | 5.06 | 0 | 5.06 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.010291 |
| 0.872052 | ... | ... | 4.81 | 0 | 4.81 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.018238 |
| 0.870823 | ... | ... | 4.56 | 0 | 4.56 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.025742 |
| 0.869602 | ... | ... | 4.31 | 0 | 4.31 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.033179 |
| 0.868389 | ... | ... | 4.06 | 0 | 4.06 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.040745 |
| 0.864127 | ... | ... | 3.82 | 0 | 3.82 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.048576 |
| 0.859468 | ... | ... | 3.58 | 0 | 3.58 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.061821 |
| 0.85113 | ... | ... | 3.35 | 0 | 3.35 | 1375 | 0.10 | -0.01 | 0.11 | ... | ... | -0.075136 |
| 0.838944 | ... | ... | 3.13 | 0 | 3.13 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.092995 |
| 0.825971 | ... | ... | 2.91 | 0 | 2.91 | 1425 | 0.17 | 0 | 0.17 | ... | ... | -0.114575 |
| 0.806403 | ... | ... | 2.71 | 0 | 2.71 | 1450 | 0.21 | 0 | 0.21 | ... | ... | -0.13592 |
| 0.786303 | ... | ... | 2.51 | 0 | 2.51 | 1475 | 0.26 | 0 | 0.26 | ... | ... | -0.160394 |
| 0.763113 | ... | ... | 2.32 | 0 | 2.32 | 1500 | 0.32 | 0 | 0.32 | ... | ... | -0.187385 |
| 0.735357 | ... | ... | 2.15 | 0 | 2.15 | 1525 | 0.39 | 0 | 0.39 | ... | ... | -0.216333 |
| 0.707635 | ... | ... | 1.98 | 0 | 1.98 | 1550 | 0.46 | -0.01 | 0.47 | ... | ... | -0.245052 |
| 0.678184 | ... | ... | 1.83 | -0.01 | 1.82 | 1575 | 0.55 | 0 | 0.55 | ... | ... | -0.276818 |
| 0.646482 | ... | ... | 1.68 | 0 | 1.68 | 1600 | 0.65 | 0 | 0.65 | ... | ... | -0.309146 |
| 0.615165 | ... | ... | 1.54 | 0 | 1.54 | 1625 | 0.76 | 0 | 0.76 | ... | ... | -0.341645 |
| 0.58337 | ... | ... | 1.41 | 0 | 1.41 | 1650 | 0.87 | 0 | 0.87 | ... | ... | -0.373606 |
| 0.55149 | ... | ... | 1.29 | 0 | 1.29 | 1675 | 0.99 | 0 | 0.99 | ... | ... | -0.405607 |
| 0.519679 | ... | ... | 1.17 | 0 | 1.17 | 1700 | 1.12 | 0 | 1.12 | ... | ... | -0.437268 |
| 0.487992 | ... | ... | 1.06 | 0 | 1.06 | 1725 | 1.25 | 0 | 1.25 | ... | ... | -0.468714 |
| 0.456045 | ... | ... | 0.96 | -0.01 | 0.95 | 1750 | 1.38 | 0 | 1.38 | ... | ... | -0.500377 |
| 0.42447 | ... | ... | 0.85 | 0 | 0.85 | 1775 | 1.52 | 0 | 1.52 | ... | ... | -0.531628 |
| 0.393685 | ... | ... | 0.76 | 0 | 0.76 | 1800 | 1.67 | 0 | 1.67 | ... | ... | -0.562051 |
| 0.362491 | ... | ... | 0.67 | 0 | 0.67 | 1825 | 1.82 | -0.01 | 1.83 | ... | ... | -0.592825 |
| 0.332401 | ... | ... | 0.59 | 0 | 0.59 | 1850 | 1.99 | 0 | 1.99 | ... | ... | -0.620564 |
| 0.301639 | ... | ... | 0.51 | 0 | 0.51 | 1875 | 2.15 | -0.01 | 2.16 | ... | ... | -0.650467 |
| 0.272346 | ... | ... | 0.45 | -0.01 | 0.44 | 1900 | 2.33 | 0 | 2.33 | ... | ... | -0.676384 |
| 0.24507 | ... | ... | 0.39 | -0.01 | 0.38 | 1925 | 2.52 | 0 | 2.52 | ... | ... | -0.699725 |
| 0.220386 | ... | ... | 0.33 | 0 | 0.33 | 1950 | 2.71 | 0 | 2.71 | ... | ... | -0.722953 |
| 0.19888 | ... | ... | 0.29 | 0 | 0.29 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.743138 |
| 0.177331 | ... | ... | 0.25 | 0 | 0.25 | 2000 | 3.12 | 0 | 3.12 | ... | ... | -0.759827 |
| 0.155454 | ... | ... | 0.22 | -0.01 | 0.21 | 2025 | 3.33 | 0 | 3.33 | ... | ... | -0.776147 |
| 0.14185 | ... | ... | 0.19 | 0 | 0.19 | 2050 | 3.55 | 0 | 3.55 | ... | ... | -0.78858 |
| 0.123968 | ... | ... | 0.16 | 0 | 0.16 | 2075 | 3.77 | 0 | 3.77 | ... | ... | -0.800594 |
| 0.110662 | ... | ... | 0.14 | 0 | 0.14 | 2100 | 4 | 0 | 4 | ... | ... | -0.808474 |
| 0.097396 | ... | ... | 0.12 | 0 | 0.12 | 2125 | 4.23 | 0 | 4.23 | ... | ... | -0.815945 |
| 0.089415 | ... | ... | 0.11 | 0 | 0.11 | 2150 | 4.47 | 0 | 4.47 | ... | ... | -0.8193 |
| 0.076147 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 4.71 | 0 | 4.71 | ... | ... | -0.822379 |
| 0.068428 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 4.95 | 0 | 4.95 | ... | ... | -0.825218 |
| 0.060808 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 5.19 | 0 | 5.19 | ... | ... | -0.827843 |
| 0.053227 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 5.44 | 0 | 5.44 | ... | ... | -0.826835 |
| 0.045616 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 5.69 | 0 | 5.69 | ... | ... | -0.82583 |
| 0.037888 | ... | ... | 0.05 | -0.01 | 0.04 | 2300 | 5.94 | 0 | 5.94 | ... | ... | -0.82483 |
| 0.03701 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 6.19 | 0 | 6.19 | ... | ... | -0.823832 |
| 0.029242 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 6.44 | 0 | 6.44 | ... | ... | -0.822838 |
| 0.028605 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.69 | 0 | 6.69 | ... | ... | -0.821847 |
| 0.020582 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.94 | 0 | 6.94 | ... | ... | -0.82086 |
| 0.020156 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.19 | 0 | 7.19 | ... | ... | -0.819876 |
| 0.019753 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.44 | 0 | 7.44 | ... | ... | -0.818894 |
| 0.011249 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.69 | 0 | 7.69 | ... | ... | -0.817916 |
| 0.011032 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.94 | 0 | 7.94 | ... | ... | -0.816942 |
| 0.010826 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.19 | 0 | 8.19 | ... | ... | -0.81597 |
| 0.010631 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.44 | 0 | 8.44 | ... | ... | -0.815001 |
| 0.010446 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.69 | 0 | 8.69 | ... | ... | -0.814035 |
| 0.01027 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.94 | 0 | 8.94 | ... | ... | -0.813073 |
| 0.010103 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.19 | 0 | 9.19 | ... | ... | -0.812113 |
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.