Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.911324 | ... | ... | 12.55 | 0 | 12.55 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001744 |
| 0.909392 | ... | ... | 12.30 | 0 | 12.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001819 |
| 0.907503 | ... | ... | 12.05 | 0 | 12.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001896 |
| 0.905654 | ... | ... | 11.80 | 0 | 11.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| 0.903842 | ... | ... | 11.55 | 0 | 11.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002057 |
| 0.902064 | ... | ... | 11.30 | 0 | 11.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00214 |
| 0.900318 | ... | ... | 11.05 | 0 | 11.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002225 |
| 0.898601 | ... | ... | 10.80 | 0 | 10.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002314 |
| 0.896912 | ... | ... | 10.55 | 0 | 10.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002405 |
| 0.895249 | ... | ... | 10.30 | 0 | 10.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002499 |
| 0.89361 | ... | ... | 10.05 | 0 | 10.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002596 |
| 0.891994 | ... | ... | 9.80 | 0 | 9.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002698 |
| 0.8904 | ... | ... | 9.55 | 0 | 9.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002803 |
| 0.888827 | ... | ... | 9.30 | 0 | 9.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002912 |
| 0.887273 | ... | ... | 9.05 | 0 | 9.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003026 |
| 0.885738 | ... | ... | 8.80 | 0 | 8.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003145 |
| 0.88422 | ... | ... | 8.55 | 0 | 8.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003269 |
| 0.88272 | ... | ... | 8.30 | 0 | 8.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003399 |
| 0.881235 | ... | ... | 8.05 | 0 | 8.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003536 |
| 0.879766 | ... | ... | 7.80 | 0 | 7.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003679 |
| 0.878311 | ... | ... | 7.55 | 0 | 7.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003831 |
| 0.876871 | ... | ... | 7.30 | 0 | 7.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00399 |
| 0.875445 | ... | ... | 7.05 | 0 | 7.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004159 |
| 0.874031 | ... | ... | 6.80 | 0 | 6.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004338 |
| 0.87263 | ... | ... | 6.55 | 0 | 6.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007822 |
| 0.871241 | ... | ... | 6.30 | 0 | 6.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.008166 |
| 0.869863 | ... | ... | 6.05 | 0 | 6.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008534 |
| 0.868497 | ... | ... | 5.80 | 0 | 5.80 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.015107 |
| 0.867142 | ... | ... | 5.55 | 0 | 5.55 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.015807 |
| 0.865797 | ... | ... | 5.30 | 0 | 5.30 | 1175 | 0.03 | 0 | 0.03 | ... | ... | -0.022262 |
| 0.864463 | ... | ... | 5.05 | 0 | 5.05 | 1200 | 0.04 | 0 | 0.04 | ... | ... | -0.028613 |
| 0.863138 | ... | ... | 4.80 | 0 | 4.80 | 1225 | 0.05 | 0 | 0.05 | ... | ... | -0.035018 |
| 0.861823 | ... | ... | 4.55 | 0 | 4.55 | 1250 | 0.07 | 0 | 0.07 | ... | ... | -0.046048 |
| 0.858056 | ... | ... | 4.31 | 0 | 4.31 | 1275 | 0.08 | 0 | 0.08 | ... | ... | -0.052757 |
| 0.851504 | ... | ... | 4.08 | 0 | 4.08 | 1300 | 0.10 | 0 | 0.10 | ... | ... | -0.063873 |
| 0.844466 | ... | ... | 3.85 | 0 | 3.85 | 1325 | 0.13 | 0 | 0.13 | ... | ... | -0.078797 |
| 0.834407 | ... | ... | 3.63 | 0 | 3.63 | 1350 | 0.16 | 0 | 0.16 | ... | ... | -0.093576 |
| 0.82373 | ... | ... | 3.41 | 0 | 3.41 | 1375 | 0.19 | 0 | 0.19 | ... | ... | -0.108484 |
| 0.810018 | ... | ... | 3.20 | 0 | 3.20 | 1400 | 0.23 | 0 | 0.23 | ... | ... | -0.126562 |
| 0.793456 | ... | ... | 3 | 0 | 3 | 1425 | 0.28 | 0 | 0.28 | ... | ... | -0.147284 |
| 0.774341 | ... | ... | 2.81 | 0 | 2.81 | 1450 | 0.33 | 0 | 0.33 | ... | ... | -0.167941 |
| 0.75477 | ... | ... | 2.63 | -0.01 | 2.62 | 1475 | 0.39 | 0 | 0.39 | ... | ... | -0.190818 |
| 0.731415 | ... | ... | 2.45 | 0 | 2.45 | 1500 | 0.46 | 0 | 0.46 | ... | ... | -0.215462 |
| 0.707925 | ... | ... | 2.28 | 0 | 2.28 | 1525 | 0.54 | 0 | 0.54 | ... | ... | -0.241446 |
| 0.682923 | ... | ... | 2.13 | -0.01 | 2.12 | 1550 | 0.62 | 0 | 0.62 | ... | ... | -0.267238 |
| 0.656777 | ... | ... | 1.98 | -0.01 | 1.97 | 1575 | 0.72 | 0 | 0.72 | ... | ... | -0.29498 |
| 0.629848 | ... | ... | 1.83 | 0 | 1.83 | 1600 | 0.82 | 0 | 0.82 | ... | ... | -0.322292 |
| 0.60249 | ... | ... | 1.70 | 0 | 1.70 | 1625 | 0.93 | 0 | 0.93 | ... | ... | -0.349944 |
| 0.575219 | ... | ... | 1.57 | 0 | 1.57 | 1650 | 1.04 | 0 | 1.04 | ... | ... | -0.377418 |
| 0.547765 | ... | ... | 1.45 | 0 | 1.45 | 1675 | 1.16 | 0 | 1.16 | ... | ... | -0.404994 |
| 0.520217 | ... | ... | 1.34 | -0.01 | 1.33 | 1700 | 1.29 | 0 | 1.29 | ... | ... | -0.432333 |
| 0.492746 | ... | ... | 1.23 | -0.01 | 1.22 | 1725 | 1.42 | 0 | 1.42 | ... | ... | -0.459561 |
| 0.465698 | ... | ... | 1.12 | 0 | 1.12 | 1750 | 1.55 | -0.01 | 1.56 | ... | ... | -0.486959 |
| 0.438545 | ... | ... | 1.02 | 0 | 1.02 | 1775 | 1.70 | 0 | 1.70 | ... | ... | -0.513057 |
| 0.411013 | ... | ... | 0.93 | -0.01 | 0.92 | 1800 | 1.84 | 0 | 1.84 | ... | ... | -0.540112 |
| 0.385439 | ... | ... | 0.84 | 0 | 0.84 | 1825 | 2 | 0 | 2 | ... | ... | -0.565157 |
| 0.358288 | ... | ... | 0.76 | -0.01 | 0.75 | 1850 | 2.16 | 0 | 2.16 | ... | ... | -0.590179 |
| 0.333863 | ... | ... | 0.68 | 0 | 0.68 | 1875 | 2.33 | 0 | 2.33 | ... | ... | -0.613738 |
| 0.309305 | ... | ... | 0.61 | 0 | 0.61 | 1900 | 2.50 | 0 | 2.50 | ... | ... | -0.637319 |
| 0.286546 | ... | ... | 0.55 | 0 | 0.55 | 1925 | 2.68 | 0 | 2.68 | ... | ... | -0.659076 |
| 0.263634 | ... | ... | 0.49 | 0 | 0.49 | 1950 | 2.87 | 0 | 2.87 | ... | ... | -0.678639 |
| 0.242942 | ... | ... | 0.44 | 0 | 0.44 | 1975 | 3.06 | -0.01 | 3.07 | ... | ... | -0.698032 |
| 0.224892 | ... | ... | 0.40 | 0 | 0.40 | 2000 | 3.26 | 0 | 3.26 | ... | ... | -0.714864 |
| 0.206949 | ... | ... | 0.36 | 0 | 0.36 | 2025 | 3.47 | 0 | 3.47 | ... | ... | -0.72883 |
| 0.188973 | ... | ... | 0.32 | 0 | 0.32 | 2050 | 3.68 | 0 | 3.68 | ... | ... | -0.742421 |
| 0.174139 | ... | ... | 0.29 | 0 | 0.29 | 2075 | 3.89 | 0 | 3.89 | ... | ... | -0.75572 |
| 0.159385 | ... | ... | 0.26 | 0 | 0.26 | 2100 | 4.11 | 0 | 4.11 | ... | ... | -0.765869 |
| 0.144603 | ... | ... | 0.23 | 0 | 0.23 | 2125 | 4.33 | 0 | 4.33 | ... | ... | -0.775683 |
| 0.133527 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.55 | 0 | 4.55 | ... | ... | -0.785213 |
| 0.122576 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 4.78 | 0 | 4.78 | ... | ... | -0.79142 |
| 0.111685 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 5.01 | 0 | 5.01 | ... | ... | -0.797342 |
| 0.100783 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 5.24 | 0 | 5.24 | ... | ... | -0.803011 |
| 0.089792 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.48 | 0 | 5.48 | ... | ... | -0.805389 |
| 0.083308 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.72 | 0 | 5.72 | ... | ... | -0.807594 |
| 0.072139 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.96 | 0 | 5.96 | ... | ... | -0.809644 |
| 0.065725 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 6.20 | 0 | 6.20 | ... | ... | -0.811553 |
| 0.059344 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.45 | 0 | 6.45 | ... | ... | -0.810489 |
| 0.052959 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.70 | 0 | 6.70 | ... | ... | -0.809429 |
| 0.04653 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.95 | 0 | 6.95 | ... | ... | -0.808373 |
| 0.040005 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 7.20 | 0 | 7.20 | ... | ... | -0.80732 |
| 0.03927 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.45 | 0 | 7.45 | ... | ... | -0.80627 |
| 0.032714 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.70 | 0 | 7.70 | ... | ... | -0.805224 |
| 0.032144 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.95 | 0 | 7.95 | ... | ... | -0.804181 |
| 0.025448 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 8.20 | 0 | 8.20 | ... | ... | -0.803142 |
| 0.025023 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.45 | 0 | 8.45 | ... | ... | -0.802106 |
| 0.018021 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.70 | 0 | 8.70 | ... | ... | -0.801072 |
| 0.017731 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.95 | 0 | 8.95 | ... | ... | -0.800042 |
| 0.017455 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 9.20 | 0 | 9.20 | ... | ... | -0.799016 |
| 0.017192 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.45 | 0 | 9.45 | ... | ... | -0.797992 |
| 0.009778 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.70 | 0 | 9.70 | ... | ... | -0.796971 |
| 0.009633 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.95 | 0 | 9.95 | ... | ... | -0.795953 |
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.