Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.900061 | ... | ... | 12.45 | 0 | 12.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| 0.89807 | ... | ... | 12.20 | 0 | 12.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| 0.896119 | ... | ... | 11.95 | 0 | 11.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| 0.894204 | ... | ... | 11.70 | 0 | 11.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002054 |
| 0.892324 | ... | ... | 11.45 | 0 | 11.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
| 0.890477 | ... | ... | 11.20 | 0 | 11.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002218 |
| 0.888659 | ... | ... | 10.95 | 0 | 10.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002304 |
| 0.886869 | ... | ... | 10.70 | 0 | 10.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002392 |
| 0.885106 | ... | ... | 10.45 | 0 | 10.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002483 |
| 0.883368 | ... | ... | 10.20 | 0 | 10.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
| 0.881653 | ... | ... | 9.95 | 0 | 9.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002676 |
| 0.879961 | ... | ... | 9.70 | 0 | 9.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002778 |
| 0.87829 | ... | ... | 9.45 | 0 | 9.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002884 |
| 0.876639 | ... | ... | 9.20 | 0 | 9.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002994 |
| 0.875007 | ... | ... | 8.95 | 0 | 8.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003109 |
| 0.873393 | ... | ... | 8.70 | 0 | 8.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003229 |
| 0.871797 | ... | ... | 8.45 | 0 | 8.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003355 |
| 0.870217 | ... | ... | 8.20 | 0 | 8.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003487 |
| 0.868654 | ... | ... | 7.95 | 0 | 7.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003625 |
| 0.867105 | ... | ... | 7.70 | 0 | 7.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003771 |
| 0.865572 | ... | ... | 7.45 | 0 | 7.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003925 |
| 0.864052 | ... | ... | 7.20 | 0 | 7.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004087 |
| 0.862546 | ... | ... | 6.95 | 0 | 6.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007364 |
| 0.861053 | ... | ... | 6.70 | 0 | 6.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007675 |
| 0.859573 | ... | ... | 6.45 | 0 | 6.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008006 |
| 0.858105 | ... | ... | 6.20 | 0 | 6.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008358 |
| 0.856649 | ... | ... | 5.95 | 0 | 5.95 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.014787 |
| 0.855204 | ... | ... | 5.70 | 0 | 5.70 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.015455 |
| 0.85377 | ... | ... | 5.45 | 0 | 5.45 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.021751 |
| 0.852346 | ... | ... | 5.20 | 0 | 5.20 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.027932 |
| 0.850933 | ... | ... | 4.95 | 0 | 4.95 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.034153 |
| 0.849529 | ... | ... | 4.70 | 0 | 4.70 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.040513 |
| 0.845968 | ... | ... | 4.46 | 0 | 4.46 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.051358 |
| 0.842146 | ... | ... | 4.22 | 0 | 4.22 | 1325 | 0.10 | 0 | 0.10 | ... | ... | -0.062119 |
| 0.835715 | ... | ... | 3.99 | 0 | 3.99 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.072998 |
| 0.828789 | ... | ... | 3.76 | 0 | 3.76 | 1375 | 0.15 | 0 | 0.15 | ... | ... | -0.087561 |
| 0.818979 | ... | ... | 3.55 | -0.01 | 3.54 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.102145 |
| 0.804115 | ... | ... | 3.34 | 0 | 3.34 | 1425 | 0.22 | 0 | 0.22 | ... | ... | -0.119829 |
| 0.79085 | ... | ... | 3.13 | 0 | 3.13 | 1450 | 0.27 | 0 | 0.27 | ... | ... | -0.140064 |
| 0.77295 | ... | ... | 2.94 | 0 | 2.94 | 1475 | 0.32 | 0 | 0.32 | ... | ... | -0.160116 |
| 0.752915 | ... | ... | 2.76 | 0 | 2.76 | 1500 | 0.39 | 0 | 0.39 | ... | ... | -0.184221 |
| 0.732597 | ... | ... | 2.59 | -0.01 | 2.58 | 1525 | 0.46 | 0 | 0.46 | ... | ... | -0.207786 |
| 0.709172 | ... | ... | 2.42 | 0 | 2.42 | 1550 | 0.54 | 0 | 0.54 | ... | ... | -0.232594 |
| 0.684717 | ... | ... | 2.27 | 0 | 2.27 | 1575 | 0.63 | 0 | 0.63 | ... | ... | -0.258256 |
| 0.660419 | ... | ... | 2.12 | 0 | 2.12 | 1600 | 0.72 | 0 | 0.72 | ... | ... | -0.283524 |
| 0.635359 | ... | ... | 1.99 | -0.01 | 1.98 | 1625 | 0.83 | 0 | 0.83 | ... | ... | -0.31007 |
| 0.609869 | ... | ... | 1.85 | 0 | 1.85 | 1650 | 0.93 | 0 | 0.93 | ... | ... | -0.335561 |
| 0.584509 | ... | ... | 1.72 | 0 | 1.72 | 1675 | 1.04 | -0.01 | 1.05 | ... | ... | -0.361418 |
| 0.559019 | ... | ... | 1.59 | 0 | 1.59 | 1700 | 1.15 | -0.01 | 1.16 | ... | ... | -0.38726 |
| 0.533156 | ... | ... | 1.46 | 0 | 1.46 | 1725 | 1.26 | -0.01 | 1.27 | ... | ... | -0.413343 |
| 0.506674 | ... | ... | 1.33 | 0 | 1.33 | 1750 | 1.38 | 0 | 1.38 | ... | ... | -0.439595 |
| 0.479305 | ... | ... | 1.20 | 0 | 1.20 | 1775 | 1.49 | 0 | 1.49 | ... | ... | -0.46673 |
| 0.451488 | ... | ... | 1.08 | 0 | 1.08 | 1800 | 1.61 | 0 | 1.61 | ... | ... | -0.494169 |
| 0.422583 | ... | ... | 0.96 | 0 | 0.96 | 1825 | 1.73 | 0 | 1.73 | ... | ... | -0.522528 |
| 0.393438 | ... | ... | 0.85 | 0 | 0.85 | 1850 | 1.86 | 0 | 1.86 | ... | ... | -0.550954 |
| 0.364407 | ... | ... | 0.75 | 0 | 0.75 | 1875 | 2.01 | 0 | 2.01 | ... | ... | -0.577661 |
| 0.337601 | ... | ... | 0.67 | 0 | 0.67 | 1900 | 2.16 | 0 | 2.16 | ... | ... | -0.604863 |
| 0.310263 | ... | ... | 0.59 | 0 | 0.59 | 1925 | 2.33 | 0 | 2.33 | ... | ... | -0.629086 |
| 0.28651 | ... | ... | 0.53 | 0 | 0.53 | 1950 | 2.51 | 0 | 2.51 | ... | ... | -0.651358 |
| 0.265049 | ... | ... | 0.48 | 0 | 0.48 | 1975 | 2.71 | 0 | 2.71 | ... | ... | -0.669095 |
| 0.246272 | ... | ... | 0.44 | 0 | 0.44 | 2000 | 2.91 | 0 | 2.91 | ... | ... | -0.686244 |
| 0.227808 | ... | ... | 0.40 | 0 | 0.40 | 2025 | 3.11 | 0 | 3.11 | ... | ... | -0.702946 |
| 0.212399 | ... | ... | 0.37 | 0 | 0.37 | 2050 | 3.32 | 0 | 3.32 | ... | ... | -0.716744 |
| 0.197345 | ... | ... | 0.34 | 0 | 0.34 | 2075 | 3.54 | 0 | 3.54 | ... | ... | -0.727452 |
| 0.182539 | ... | ... | 0.31 | 0 | 0.31 | 2100 | 3.76 | 0 | 3.76 | ... | ... | -0.737635 |
| 0.171164 | ... | ... | 0.29 | 0 | 0.29 | 2125 | 3.98 | 0 | 3.98 | ... | ... | -0.747368 |
| 0.156722 | ... | ... | 0.26 | 0 | 0.26 | 2150 | 4.20 | 0 | 4.20 | ... | ... | -0.756713 |
| 0.145814 | ... | ... | 0.24 | 0 | 0.24 | 2175 | 4.43 | 0 | 4.43 | ... | ... | -0.762929 |
| 0.135091 | ... | ... | 0.22 | 0 | 0.22 | 2200 | 4.65 | 0 | 4.65 | ... | ... | -0.771594 |
| 0.124493 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 4.88 | 0 | 4.88 | ... | ... | -0.77716 |
| 0.11396 | ... | ... | 0.18 | 0 | 0.18 | 2250 | 5.11 | 0 | 5.11 | ... | ... | -0.78245 |
| 0.103429 | ... | ... | 0.16 | 0 | 0.16 | 2275 | 5.34 | 0 | 5.34 | ... | ... | -0.787496 |
| 0.092832 | ... | ... | 0.14 | 0 | 0.14 | 2300 | 5.58 | 0 | 5.58 | ... | ... | -0.789511 |
| 0.086548 | ... | ... | 0.13 | 0 | 0.13 | 2325 | 5.82 | 0 | 5.82 | ... | ... | -0.791367 |
| 0.075826 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 6.06 | 0 | 6.06 | ... | ... | -0.79308 |
| 0.069639 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 6.30 | 0 | 6.30 | ... | ... | -0.794664 |
| 0.063499 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 6.55 | 0 | 6.55 | ... | ... | -0.79353 |
| 0.057376 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.80 | 0 | 6.80 | ... | ... | -0.792399 |
| 0.051237 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 7.05 | 0 | 7.05 | ... | ... | -0.791273 |
| 0.045043 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 7.30 | 0 | 7.30 | ... | ... | -0.790149 |
| 0.044239 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 7.55 | 0 | 7.55 | ... | ... | -0.78903 |
| 0.038067 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.80 | 0 | 7.80 | ... | ... | -0.787914 |
| 0.031725 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 8.05 | 0 | 8.05 | ... | ... | -0.786802 |
| 0.031196 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.30 | 0 | 8.30 | ... | ... | -0.785693 |
| 0.030693 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 8.55 | 0 | 8.55 | ... | ... | -0.784587 |
| 0.024309 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.80 | 0 | 8.80 | ... | ... | -0.783484 |
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.