Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.914275 | ... | ... | 12.74 | 0 | 12.74 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
| 0.912411 | ... | ... | 12.49 | 0 | 12.49 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001788 |
| 0.910588 | ... | ... | 12.24 | 0 | 12.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
| 0.908805 | ... | ... | 11.99 | 0 | 11.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00194 |
| 0.907057 | ... | ... | 11.74 | 0 | 11.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
| 0.905342 | ... | ... | 11.49 | 0 | 11.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.0021 |
| 0.903658 | ... | ... | 11.24 | 0 | 11.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002184 |
| 0.902002 | ... | ... | 10.99 | 0 | 10.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| 0.900373 | ... | ... | 10.74 | 0 | 10.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002358 |
| 0.898769 | ... | ... | 10.49 | 0 | 10.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00245 |
| 0.897189 | ... | ... | 10.24 | 0 | 10.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002544 |
| 0.895631 | ... | ... | 9.99 | 0 | 9.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002642 |
| 0.894094 | ... | ... | 9.74 | 0 | 9.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002744 |
| 0.892577 | ... | ... | 9.49 | 0 | 9.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00285 |
| 0.891078 | ... | ... | 9.24 | 0 | 9.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00296 |
| 0.889598 | ... | ... | 8.99 | 0 | 8.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003075 |
| 0.888134 | ... | ... | 8.74 | 0 | 8.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003194 |
| 0.886687 | ... | ... | 8.49 | 0 | 8.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00332 |
| 0.885256 | ... | ... | 8.24 | 0 | 8.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003451 |
| 0.883839 | ... | ... | 7.99 | 0 | 7.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003589 |
| 0.882437 | ... | ... | 7.74 | 0 | 7.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003734 |
| 0.881048 | ... | ... | 7.49 | 0 | 7.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003887 |
| 0.879673 | ... | ... | 7.24 | 0 | 7.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004049 |
| 0.87831 | ... | ... | 6.99 | 0 | 6.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004219 |
| 0.876959 | ... | ... | 6.74 | 0 | 6.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004401 |
| 0.87562 | ... | ... | 6.49 | 0 | 6.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004594 |
| 0.874292 | ... | ... | 6.24 | 0 | 6.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004799 |
| 0.872975 | ... | ... | 5.99 | 0 | 5.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00502 |
| 0.871668 | ... | ... | 5.74 | 0 | 5.74 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009059 |
| 0.870372 | ... | ... | 5.49 | 0 | 5.49 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009489 |
| 0.869085 | ... | ... | 5.24 | 0 | 5.24 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009953 |
| 0.867808 | ... | ... | 4.99 | 0 | 4.99 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.017632 |
| 0.86654 | ... | ... | 4.74 | 0 | 4.74 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.024867 |
| 0.865281 | ... | ... | 4.49 | 0 | 4.49 | 1275 | 0.03 | -0.01 | 0.04 | ... | ... | -0.026153 |
| 0.864031 | ... | ... | 4.24 | 0 | 4.24 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.039279 |
| 0.862789 | ... | ... | 3.99 | 0 | 3.99 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.046768 |
| 0.855605 | ... | ... | 3.76 | 0 | 3.76 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.059459 |
| 0.850806 | ... | ... | 3.52 | 0 | 3.52 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.072175 |
| 0.839462 | ... | ... | 3.30 | 0 | 3.30 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.089233 |
| 0.827407 | ... | ... | 3.08 | 0 | 3.08 | 1425 | 0.16 | 0 | 0.16 | ... | ... | -0.106264 |
| 0.811753 | ... | ... | 2.87 | 0 | 2.87 | 1450 | 0.20 | 0 | 0.20 | ... | ... | -0.126928 |
| 0.790303 | ... | ... | 2.68 | 0 | 2.68 | 1475 | 0.25 | 0 | 0.25 | ... | ... | -0.150562 |
| 0.768605 | ... | ... | 2.49 | 0 | 2.49 | 1500 | 0.31 | 0 | 0.31 | ... | ... | -0.176549 |
| 0.744417 | ... | ... | 2.31 | 0 | 2.31 | 1525 | 0.38 | 0 | 0.38 | ... | ... | -0.204334 |
| 0.718182 | ... | ... | 2.14 | 0 | 2.14 | 1550 | 0.45 | 0 | 0.45 | ... | ... | -0.231705 |
| 0.689027 | ... | ... | 1.99 | 0 | 1.99 | 1575 | 0.54 | 0 | 0.54 | ... | ... | -0.262015 |
| 0.660284 | ... | ... | 1.84 | 0 | 1.84 | 1600 | 0.63 | -0.01 | 0.64 | ... | ... | -0.291707 |
| 0.630757 | ... | ... | 1.70 | 0 | 1.70 | 1625 | 0.74 | 0 | 0.74 | ... | ... | -0.322859 |
| 0.601296 | ... | ... | 1.56 | 0 | 1.56 | 1650 | 0.85 | 0 | 0.85 | ... | ... | -0.353259 |
| 0.571075 | ... | ... | 1.44 | 0 | 1.44 | 1675 | 0.96 | 0 | 0.96 | ... | ... | -0.383393 |
| 0.54109 | ... | ... | 1.31 | 0 | 1.31 | 1700 | 1.08 | 0 | 1.08 | ... | ... | -0.413635 |
| 0.510794 | ... | ... | 1.19 | 0 | 1.19 | 1725 | 1.20 | 0 | 1.20 | ... | ... | -0.443914 |
| 0.480009 | ... | ... | 1.07 | 0 | 1.07 | 1750 | 1.33 | 0 | 1.33 | ... | ... | -0.474059 |
| 0.44916 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 1.46 | 0 | 1.46 | ... | ... | -0.504494 |
| 0.417546 | ... | ... | 0.85 | 0 | 0.85 | 1800 | 1.59 | 0 | 1.59 | ... | ... | -0.535603 |
| 0.386117 | ... | ... | 0.75 | 0 | 0.75 | 1825 | 1.73 | 0 | 1.73 | ... | ... | -0.566442 |
| 0.355295 | ... | ... | 0.66 | 0 | 0.66 | 1850 | 1.88 | 0 | 1.88 | ... | ... | -0.59659 |
| 0.323535 | ... | ... | 0.57 | 0 | 0.57 | 1875 | 2.04 | 0 | 2.04 | ... | ... | -0.625604 |
| 0.295015 | ... | ... | 0.50 | 0 | 0.50 | 1900 | 2.20 | -0.01 | 2.21 | ... | ... | -0.655232 |
| 0.265922 | ... | ... | 0.43 | 0 | 0.43 | 1925 | 2.38 | 0 | 2.38 | ... | ... | -0.680827 |
| 0.238803 | ... | ... | 0.37 | 0 | 0.37 | 1950 | 2.57 | 0 | 2.57 | ... | ... | -0.703844 |
| 0.214243 | ... | ... | 0.32 | 0 | 0.32 | 1975 | 2.76 | 0 | 2.76 | ... | ... | -0.726787 |
| 0.192839 | ... | ... | 0.28 | 0 | 0.28 | 2000 | 2.97 | 0 | 2.97 | ... | ... | -0.743492 |
| 0.175152 | ... | ... | 0.25 | 0 | 0.25 | 2025 | 3.18 | 0 | 3.18 | ... | ... | -0.759695 |
| 0.157671 | ... | ... | 0.22 | 0 | 0.22 | 2050 | 3.40 | 0 | 3.40 | ... | ... | -0.772103 |
| 0.140213 | ... | ... | 0.19 | 0 | 0.19 | 2075 | 3.62 | 0 | 3.62 | ... | ... | -0.784002 |
| 0.12713 | ... | ... | 0.17 | 0 | 0.17 | 2100 | 3.85 | 0 | 3.85 | ... | ... | -0.791935 |
| 0.114229 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 4.08 | 0 | 4.08 | ... | ... | -0.79941 |
| 0.101394 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 4.31 | 0 | 4.31 | ... | ... | -0.806486 |
| 0.093621 | ... | ... | 0.12 | 0 | 0.12 | 2175 | 4.54 | 0 | 4.54 | ... | ... | -0.813214 |
| 0.08085 | ... | ... | 0.10 | 0 | 0.10 | 2200 | 4.78 | 0 | 4.78 | ... | ... | -0.816093 |
| 0.073374 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 5.02 | 0 | 5.02 | ... | ... | -0.818742 |
| 0.066018 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 5.26 | 0 | 5.26 | ... | ... | -0.821187 |
| 0.058731 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.51 | 0 | 5.51 | ... | ... | -0.820151 |
| 0.051459 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.76 | 0 | 5.76 | ... | ... | -0.819119 |
| 0.044138 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 6.01 | 0 | 6.01 | ... | ... | -0.81809 |
| 0.043148 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.26 | 0 | 6.26 | ... | ... | -0.817066 |
| 0.035881 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.51 | 0 | 6.51 | ... | ... | -0.816044 |
| 0.028364 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.76 | 0 | 6.76 | ... | ... | -0.815026 |
| 0.027776 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 7.01 | 0 | 7.01 | ... | ... | -0.814012 |
| 0.019992 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.26 | 0 | 7.26 | ... | ... | -0.813 |
| 0.019596 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.51 | 0 | 7.51 | ... | ... | -0.811992 |
| 0.019223 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.76 | 0 | 7.76 | ... | ... | -0.810988 |
| 0.010946 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.01 | 0 | 8.01 | ... | ... | -0.809986 |
| 0.010744 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.26 | 0 | 8.26 | ... | ... | -0.808987 |
| 0.010551 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.51 | 0 | 8.51 | ... | ... | -0.807992 |
| 0.010369 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.76 | 0 | 8.76 | ... | ... | -0.806999 |
| 0.010196 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.01 | 0 | 9.01 | ... | ... | -0.80601 |
| 0.010031 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.26 | 0 | 9.26 | ... | ... | -0.805023 |
| 0.009874 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.51 | 0 | 9.51 | ... | ... | -0.804039 |
| 0.005534 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.76 | 0 | 9.76 | ... | ... | -0.803058 |
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.