Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940517 | ... | ... | 12.70 | 0 | 12.70 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00176 |
| 0.939286 | ... | ... | 12.45 | 0 | 12.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| 0.93808 | ... | ... | 12.20 | 0 | 12.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001909 |
| 0.936899 | ... | ... | 11.95 | 0 | 11.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001986 |
| 0.935739 | ... | ... | 11.70 | 0 | 11.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
| 0.9346 | ... | ... | 11.45 | 0 | 11.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002147 |
| 0.93348 | ... | ... | 11.20 | 0 | 11.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00223 |
| 0.932378 | ... | ... | 10.95 | 0 | 10.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002316 |
| 0.931293 | ... | ... | 10.70 | 0 | 10.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002405 |
| 0.930224 | ... | ... | 10.45 | 0 | 10.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002497 |
| 0.92917 | ... | ... | 10.20 | 0 | 10.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002592 |
| 0.928129 | ... | ... | 9.95 | 0 | 9.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002691 |
| 0.927103 | ... | ... | 9.70 | 0 | 9.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002793 |
| 0.926089 | ... | ... | 9.45 | 0 | 9.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.0029 |
| 0.925087 | ... | ... | 9.20 | 0 | 9.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00301 |
| 0.924097 | ... | ... | 8.95 | 0 | 8.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003126 |
| 0.923117 | ... | ... | 8.70 | 0 | 8.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003247 |
| 0.922148 | ... | ... | 8.45 | 0 | 8.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003374 |
| 0.92119 | ... | ... | 8.20 | 0 | 8.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003506 |
| 0.920241 | ... | ... | 7.95 | 0 | 7.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003645 |
| 0.919301 | ... | ... | 7.70 | 0 | 7.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003792 |
| 0.91837 | ... | ... | 7.45 | 0 | 7.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003947 |
| 0.917447 | ... | ... | 7.20 | 0 | 7.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00411 |
| 0.916533 | ... | ... | 6.95 | 0 | 6.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004283 |
| 0.915627 | ... | ... | 6.70 | 0 | 6.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004467 |
| 0.914728 | ... | ... | 6.45 | 0 | 6.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004662 |
| 0.913836 | ... | ... | 6.20 | 0 | 6.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00487 |
| 0.912952 | ... | ... | 5.95 | 0 | 5.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005094 |
| 0.912075 | ... | ... | 5.70 | 0 | 5.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005333 |
| 0.911204 | ... | ... | 5.45 | 0 | 5.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009634 |
| 0.91034 | ... | ... | 5.20 | 0 | 5.20 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.010105 |
| 0.909482 | ... | ... | 4.95 | 0 | 4.95 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010616 |
| 0.90863 | ... | ... | 4.70 | 0 | 4.70 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.018825 |
| 0.907783 | ... | ... | 4.45 | 0 | 4.45 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.026585 |
| 0.906943 | ... | ... | 4.20 | 0 | 4.20 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.028019 |
| 0.906108 | ... | ... | 3.95 | 0 | 3.95 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.036184 |
| 0.901046 | ... | ... | 3.71 | 0 | 3.71 | 1375 | 0.05 | -0.01 | 0.06 | ... | ... | -0.044537 |
| 0.895505 | ... | ... | 3.48 | -0.01 | 3.47 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.058823 |
| 0.885139 | ... | ... | 3.25 | -0.01 | 3.24 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.073054 |
| 0.870038 | ... | ... | 3.03 | -0.01 | 3.02 | 1450 | 0.12 | 0 | 0.12 | ... | ... | -0.092163 |
| 0.85066 | ... | ... | 2.81 | 0 | 2.81 | 1475 | 0.16 | 0 | 0.16 | ... | ... | -0.115217 |
| 0.824496 | ... | ... | 2.62 | 0 | 2.62 | 1500 | 0.21 | 0 | 0.21 | ... | ... | -0.141375 |
| 0.798846 | ... | ... | 2.43 | 0 | 2.43 | 1525 | 0.28 | 0.01 | 0.27 | ... | ... | -0.17273 |
| 0.766316 | ... | ... | 2.26 | 0.01 | 2.27 | 1550 | 0.35 | 0 | 0.35 | ... | ... | -0.202636 |
| 0.735316 | ... | ... | 2.10 | 0.01 | 2.11 | 1575 | 0.45 | 0.01 | 0.44 | ... | ... | -0.237558 |
| 0.702237 | ... | ... | 1.95 | 0.02 | 1.97 | 1600 | 0.55 | 0.02 | 0.53 | ... | ... | -0.270356 |
| 0.671591 | ... | ... | 1.81 | 0.01 | 1.82 | 1625 | 0.65 | 0.01 | 0.64 | ... | ... | -0.301956 |
| 0.640327 | ... | ... | 1.67 | 0.01 | 1.68 | 1650 | 0.75 | 0.01 | 0.74 | ... | ... | -0.333008 |
| 0.609765 | ... | ... | 1.53 | 0 | 1.53 | 1675 | 0.85 | 0.01 | 0.84 | ... | ... | -0.364021 |
| 0.578441 | ... | ... | 1.38 | 0 | 1.38 | 1700 | 0.94 | 0 | 0.94 | ... | ... | -0.395228 |
| 0.545959 | ... | ... | 1.24 | 0 | 1.24 | 1725 | 1.04 | -0.01 | 1.05 | ... | ... | -0.42778 |
| 0.512335 | ... | ... | 1.11 | -0.01 | 1.10 | 1750 | 1.15 | -0.01 | 1.16 | ... | ... | -0.461329 |
| 0.478337 | ... | ... | 0.99 | -0.01 | 0.98 | 1775 | 1.28 | 0 | 1.28 | ... | ... | -0.494863 |
| 0.444307 | ... | ... | 0.88 | -0.01 | 0.87 | 1800 | 1.41 | -0.01 | 1.42 | ... | ... | -0.528976 |
| 0.411927 | ... | ... | 0.78 | 0 | 0.78 | 1825 | 1.56 | -0.01 | 1.57 | ... | ... | -0.561653 |
| 0.379414 | ... | ... | 0.70 | -0.01 | 0.69 | 1850 | 1.72 | 0 | 1.72 | ... | ... | -0.593112 |
| 0.35003 | ... | ... | 0.62 | 0 | 0.62 | 1875 | 1.89 | 0 | 1.89 | ... | ... | -0.622914 |
| 0.320826 | ... | ... | 0.55 | 0 | 0.55 | 1900 | 2.07 | 0 | 2.07 | ... | ... | -0.650619 |
| 0.293829 | ... | ... | 0.49 | 0 | 0.49 | 1925 | 2.25 | 0 | 2.25 | ... | ... | -0.678138 |
| 0.269504 | ... | ... | 0.44 | 0 | 0.44 | 1950 | 2.45 | 0 | 2.45 | ... | ... | -0.700592 |
| 0.245421 | ... | ... | 0.39 | 0 | 0.39 | 1975 | 2.64 | 0 | 2.64 | ... | ... | -0.725291 |
| 0.224443 | ... | ... | 0.35 | 0 | 0.35 | 2000 | 2.85 | 0 | 2.85 | ... | ... | -0.744053 |
| 0.20369 | ... | ... | 0.31 | 0 | 0.31 | 2025 | 3.06 | 0 | 3.06 | ... | ... | -0.762301 |
| 0.186521 | ... | ... | 0.28 | 0 | 0.28 | 2050 | 3.27 | 0 | 3.27 | ... | ... | -0.780206 |
| 0.169628 | ... | ... | 0.25 | 0 | 0.25 | 2075 | 3.49 | 0 | 3.49 | ... | ... | -0.794379 |
| 0.152857 | ... | ... | 0.22 | 0 | 0.22 | 2100 | 3.71 | 0 | 3.71 | ... | ... | -0.808159 |
| 0.140222 | ... | ... | 0.20 | 0 | 0.20 | 2125 | 3.93 | 0 | 3.93 | ... | ... | -0.82165 |
| 0.123483 | ... | ... | 0.17 | 0 | 0.17 | 2150 | 4.16 | 0 | 4.16 | ... | ... | -0.831028 |
| 0.111054 | ... | ... | 0.15 | 0 | 0.15 | 2175 | 4.39 | 0 | 4.39 | ... | ... | -0.840056 |
| 0.098648 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.62 | 0 | 4.62 | ... | ... | -0.848791 |
| 0.091189 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.85 | 0 | 4.85 | ... | ... | -0.857283 |
| 0.078784 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 5.09 | 0 | 5.09 | ... | ... | -0.861439 |
| 0.07156 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 5.33 | 0 | 5.33 | ... | ... | -0.865367 |
| 0.064434 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 5.57 | 0 | 5.57 | ... | ... | -0.86909 |
| 0.057358 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.81 | 0 | 5.81 | ... | ... | -0.87263 |
| 0.050281 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 6.05 | 0 | 6.05 | ... | ... | -0.876004 |
| 0.043145 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 6.30 | 0 | 6.30 | ... | ... | -0.875313 |
| 0.042221 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.55 | 0 | 6.55 | ... | ... | -0.874625 |
| 0.035117 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.80 | 0 | 6.80 | ... | ... | -0.873938 |
| 0.034409 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 7.05 | 0 | 7.05 | ... | ... | -0.873254 |
| 0.02721 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.30 | 0 | 7.30 | ... | ... | -0.872572 |
| 0.02669 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.55 | 0 | 7.55 | ... | ... | -0.871892 |
| 0.019208 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.80 | 0 | 7.80 | ... | ... | -0.871214 |
| 0.018856 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.05 | 0 | 8.05 | ... | ... | -0.870539 |
| 0.018523 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.30 | 0 | 8.30 | ... | ... | -0.869865 |
| 0.018206 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.55 | 0 | 8.55 | ... | ... | -0.869194 |
| 0.010356 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.80 | 0 | 8.80 | ... | ... | -0.868524 |
| 0.010183 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.05 | 0 | 9.05 | ... | ... | -0.867857 |
| 0.010019 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.30 | 0 | 9.30 | ... | ... | -0.867192 |
| 0.009862 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.55 | 0 | 9.55 | ... | ... | -0.866528 |
| 0.009712 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.80 | 0 | 9.80 | ... | ... | -0.865866 |
| 0.009569 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.05 | 0 | 10.05 | ... | ... | -0.865207 |
| 0.009432 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.30 | 0 | 10.30 | ... | ... | -0.864549 |
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.