Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.907876 | ... | ... | 12.55 | 0 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001777 |
| 0.90596 | ... | ... | 12.30 | 0 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001851 |
| 0.904085 | ... | ... | 12.05 | 0 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.902247 | ... | ... | 11.80 | 0 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.900443 | ... | ... | 11.55 | 0 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002087 |
| 0.898673 | ... | ... | 11.30 | 0 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
| 0.896932 | ... | ... | 11.05 | 0 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002254 |
| 0.895219 | ... | ... | 10.80 | 0 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002342 |
| 0.893533 | ... | ... | 10.55 | 0 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002432 |
| 0.891871 | ... | ... | 10.30 | 0 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002526 |
| 0.890233 | ... | ... | 10.05 | 0 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002623 |
| 0.888618 | ... | ... | 9.80 | 0 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002724 |
| 0.887023 | ... | ... | 9.55 | 0 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002828 |
| 0.885448 | ... | ... | 9.30 | 0 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002937 |
| 0.883892 | ... | ... | 9.05 | 0 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00305 |
| 0.882353 | ... | ... | 8.80 | 0 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003169 |
| 0.880832 | ... | ... | 8.55 | 0 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003293 |
| 0.879328 | ... | ... | 8.30 | 0 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003422 |
| 0.877839 | ... | ... | 8.05 | 0 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003558 |
| 0.876365 | ... | ... | 7.80 | 0 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003702 |
| 0.874905 | ... | ... | 7.55 | 0 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003852 |
| 0.87346 | ... | ... | 7.30 | 0 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004011 |
| 0.872027 | ... | ... | 7.05 | 0 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00418 |
| 0.870607 | ... | ... | 6.80 | 0 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004358 |
| 0.8692 | ... | ... | 6.55 | 0 | 6.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007857 |
| 0.867805 | ... | ... | 6.30 | 0 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008201 |
| 0.86642 | ... | ... | 6.05 | 0 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008569 |
| 0.865047 | ... | ... | 5.80 | 0 | 5.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008962 |
| 0.863685 | ... | ... | 5.55 | 0 | 5.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.015863 |
| 0.862332 | ... | ... | 5.30 | 0 | 5.30 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.022337 |
| 0.86099 | ... | ... | 5.05 | 0 | 5.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.023408 |
| 0.859658 | ... | ... | 4.80 | 0 | 4.80 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.035121 |
| 0.858335 | ... | ... | 4.55 | 0 | 4.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.041695 |
| 0.854604 | ... | ... | 4.31 | 0 | 4.31 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.048509 |
| 0.850581 | ... | ... | 4.07 | 0 | 4.07 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.05995 |
| 0.84366 | ... | ... | 3.84 | 0 | 3.84 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.075303 |
| 0.833681 | ... | ... | 3.62 | 0 | 3.62 | 1375 | 0.15 | 0 | 0.15 | ... | ... | -0.090398 |
| 0.823086 | ... | ... | 3.40 | 0 | 3.40 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.105553 |
| 0.809417 | ... | ... | 3.19 | 0 | 3.19 | 1425 | 0.22 | 0 | 0.22 | ... | ... | -0.123935 |
| 0.792859 | ... | ... | 2.99 | 0 | 2.99 | 1450 | 0.26 | 0 | 0.26 | ... | ... | -0.142393 |
| 0.775711 | ... | ... | 2.79 | 0 | 2.79 | 1475 | 0.32 | 0 | 0.32 | ... | ... | -0.165902 |
| 0.754118 | ... | ... | 2.61 | 0 | 2.61 | 1500 | 0.37 | -0.01 | 0.38 | ... | ... | -0.187029 |
| 0.732249 | ... | ... | 2.43 | 0 | 2.43 | 1525 | 0.44 | 0 | 0.44 | ... | ... | -0.212243 |
| 0.708465 | ... | ... | 2.26 | 0 | 2.26 | 1550 | 0.52 | 0 | 0.52 | ... | ... | -0.238782 |
| 0.683141 | ... | ... | 2.10 | 0 | 2.10 | 1575 | 0.60 | 0 | 0.60 | ... | ... | -0.265049 |
| 0.656652 | ... | ... | 1.95 | 0 | 1.95 | 1600 | 0.69 | 0 | 0.69 | ... | ... | -0.292377 |
| 0.629371 | ... | ... | 1.81 | 0 | 1.81 | 1625 | 0.79 | 0 | 0.79 | ... | ... | -0.320385 |
| 0.602077 | ... | ... | 1.67 | 0 | 1.67 | 1650 | 0.90 | 0 | 0.90 | ... | ... | -0.348707 |
| 0.574245 | ... | ... | 1.54 | 0 | 1.54 | 1675 | 1.01 | 0 | 1.01 | ... | ... | -0.376791 |
| 0.546226 | ... | ... | 1.42 | 0 | 1.42 | 1700 | 1.13 | 0 | 1.13 | ... | ... | -0.40496 |
| 0.518123 | ... | ... | 1.30 | 0 | 1.30 | 1725 | 1.25 | 0 | 1.25 | ... | ... | -0.43311 |
| 0.490093 | ... | ... | 1.19 | 0 | 1.19 | 1750 | 1.38 | 0 | 1.38 | ... | ... | -0.461092 |
| 0.461806 | ... | ... | 1.08 | 0 | 1.08 | 1775 | 1.52 | 0 | 1.52 | ... | ... | -0.488551 |
| 0.433866 | ... | ... | 0.98 | 0 | 0.98 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.516029 |
| 0.406645 | ... | ... | 0.89 | 0 | 0.89 | 1825 | 1.81 | 0 | 1.81 | ... | ... | -0.542698 |
| 0.379168 | ... | ... | 0.80 | 0 | 0.80 | 1850 | 1.96 | 0 | 1.96 | ... | ... | -0.569512 |
| 0.352732 | ... | ... | 0.72 | 0 | 0.72 | 1875 | 2.13 | 0 | 2.13 | ... | ... | -0.593669 |
| 0.327738 | ... | ... | 0.65 | 0 | 0.65 | 1900 | 2.29 | -0.01 | 2.30 | ... | ... | -0.619367 |
| 0.30257 | ... | ... | 0.58 | 0 | 0.58 | 1925 | 2.47 | 0 | 2.47 | ... | ... | -0.641645 |
| 0.279233 | ... | ... | 0.52 | 0 | 0.52 | 1950 | 2.65 | -0.01 | 2.66 | ... | ... | -0.663777 |
| 0.258153 | ... | ... | 0.47 | 0 | 0.47 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.683649 |
| 0.237097 | ... | ... | 0.42 | 0 | 0.42 | 2000 | 3.04 | 0 | 3.04 | ... | ... | -0.700913 |
| 0.215869 | ... | ... | 0.38 | -0.01 | 0.37 | 2025 | 3.24 | 0 | 3.24 | ... | ... | -0.717836 |
| 0.197383 | ... | ... | 0.34 | -0.01 | 0.33 | 2050 | 3.45 | 0 | 3.45 | ... | ... | -0.731832 |
| 0.182091 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 3.66 | 0 | 3.66 | ... | ... | -0.745449 |
| 0.166957 | ... | ... | 0.27 | 0 | 0.27 | 2100 | 3.87 | 0 | 3.87 | ... | ... | -0.758773 |
| 0.151867 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 4.09 | 0 | 4.09 | ... | ... | -0.76888 |
| 0.136698 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.31 | 0 | 4.31 | ... | ... | -0.778649 |
| 0.125371 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 4.54 | 0 | 4.54 | ... | ... | -0.785053 |
| 0.114138 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 4.77 | 0 | 4.77 | ... | ... | -0.791135 |
| 0.102923 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 5 | 0 | 5 | ... | ... | -0.796931 |
| 0.091641 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.23 | 0 | 5.23 | ... | ... | -0.802473 |
| 0.084951 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.47 | 0 | 5.47 | ... | ... | -0.804727 |
| 0.073528 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.71 | 0 | 5.71 | ... | ... | -0.806811 |
| 0.066944 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.95 | 0 | 5.95 | ... | ... | -0.808744 |
| 0.060406 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.20 | 0 | 6.20 | ... | ... | -0.807667 |
| 0.053877 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.45 | 0 | 6.45 | ... | ... | -0.806594 |
| 0.047312 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.70 | 0 | 6.70 | ... | ... | -0.805524 |
| 0.046387 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 6.95 | 0 | 6.95 | ... | ... | -0.804458 |
| 0.039881 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.20 | 0 | 7.20 | ... | ... | -0.803395 |
| 0.033213 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.45 | 0 | 7.45 | ... | ... | -0.802336 |
| 0.03261 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.70 | 0 | 7.70 | ... | ... | -0.80128 |
| 0.025812 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.95 | 0 | 7.95 | ... | ... | -0.800227 |
| 0.025365 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.20 | 0 | 8.20 | ... | ... | -0.799178 |
| 0.02494 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.45 | 0 | 8.45 | ... | ... | -0.798132 |
| 0.017961 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.70 | 0 | 8.70 | ... | ... | -0.797089 |
| 0.017671 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.95 | 0 | 8.95 | ... | ... | -0.796049 |
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.