Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.899662 | ... | ... | 12.45 | 0 | 12.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| 0.897662 | ... | ... | 12.20 | 0 | 12.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| 0.895703 | ... | ... | 11.95 | 0 | 11.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| 0.893781 | ... | ... | 11.70 | 0 | 11.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002054 |
| 0.891894 | ... | ... | 11.45 | 0 | 11.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
| 0.890038 | ... | ... | 11.20 | 0 | 11.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002218 |
| 0.888213 | ... | ... | 10.95 | 0 | 10.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002303 |
| 0.886417 | ... | ... | 10.70 | 0 | 10.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002392 |
| 0.884646 | ... | ... | 10.45 | 0 | 10.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002483 |
| 0.882901 | ... | ... | 10.20 | 0 | 10.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
| 0.88118 | ... | ... | 9.95 | 0 | 9.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002676 |
| 0.879481 | ... | ... | 9.70 | 0 | 9.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002778 |
| 0.877803 | ... | ... | 9.45 | 0 | 9.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002883 |
| 0.876145 | ... | ... | 9.20 | 0 | 9.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002994 |
| 0.874507 | ... | ... | 8.95 | 0 | 8.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003109 |
| 0.872887 | ... | ... | 8.70 | 0 | 8.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003229 |
| 0.871284 | ... | ... | 8.45 | 0 | 8.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003355 |
| 0.869698 | ... | ... | 8.20 | 0 | 8.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003486 |
| 0.868128 | ... | ... | 7.95 | 0 | 7.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003625 |
| 0.866574 | ... | ... | 7.70 | 0 | 7.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003771 |
| 0.865034 | ... | ... | 7.45 | 0 | 7.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003924 |
| 0.863508 | ... | ... | 7.20 | 0 | 7.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004087 |
| 0.861996 | ... | ... | 6.95 | 0 | 6.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007363 |
| 0.860497 | ... | ... | 6.70 | 0 | 6.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007675 |
| 0.859011 | ... | ... | 6.45 | 0 | 6.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008005 |
| 0.857537 | ... | ... | 6.20 | 0 | 6.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008357 |
| 0.856075 | ... | ... | 5.95 | 0 | 5.95 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.014785 |
| 0.854624 | ... | ... | 5.70 | 0 | 5.70 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.015454 |
| 0.853184 | ... | ... | 5.45 | 0 | 5.45 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.021749 |
| 0.851755 | ... | ... | 5.20 | 0 | 5.20 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.02793 |
| 0.850336 | ... | ... | 4.95 | 0 | 4.95 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.03415 |
| 0.848927 | ... | ... | 4.70 | 0 | 4.70 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.040509 |
| 0.84537 | ... | ... | 4.46 | 0 | 4.46 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.051351 |
| 0.841551 | ... | ... | 4.22 | 0 | 4.22 | 1325 | 0.10 | 0 | 0.10 | ... | ... | -0.062111 |
| 0.835135 | ... | ... | 3.99 | 0 | 3.99 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.072988 |
| 0.828224 | ... | ... | 3.76 | 0 | 3.76 | 1375 | 0.15 | 0 | 0.15 | ... | ... | -0.087548 |
| 0.816192 | ... | ... | 3.54 | 0.01 | 3.55 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.10213 |
| 0.803609 | ... | ... | 3.34 | 0 | 3.34 | 1425 | 0.22 | 0 | 0.22 | ... | ... | -0.11981 |
| 0.790372 | ... | ... | 3.13 | 0 | 3.13 | 1450 | 0.27 | 0 | 0.27 | ... | ... | -0.140039 |
| 0.772508 | ... | ... | 2.94 | 0 | 2.94 | 1475 | 0.32 | 0 | 0.32 | ... | ... | -0.160086 |
| 0.752509 | ... | ... | 2.76 | 0 | 2.76 | 1500 | 0.38 | -0.01 | 0.39 | ... | ... | -0.18225 |
| 0.732224 | ... | ... | 2.58 | 0 | 2.58 | 1525 | 0.46 | 0 | 0.46 | ... | ... | -0.207742 |
| 0.708833 | ... | ... | 2.42 | 0 | 2.42 | 1550 | 0.54 | 0 | 0.54 | ... | ... | -0.232542 |
| 0.68441 | ... | ... | 2.27 | 0 | 2.27 | 1575 | 0.63 | 0 | 0.63 | ... | ... | -0.258194 |
| 0.66014 | ... | ... | 2.12 | 0 | 2.12 | 1600 | 0.72 | 0 | 0.72 | ... | ... | -0.283451 |
| 0.635105 | ... | ... | 1.98 | 0 | 1.98 | 1625 | 0.83 | 0 | 0.83 | ... | ... | -0.309984 |
| 0.60964 | ... | ... | 1.85 | 0 | 1.85 | 1650 | 0.93 | 0 | 0.93 | ... | ... | -0.335463 |
| 0.5843 | ... | ... | 1.72 | 0 | 1.72 | 1675 | 1.04 | 0 | 1.04 | ... | ... | -0.361307 |
| 0.55883 | ... | ... | 1.59 | 0 | 1.59 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.387133 |
| 0.532985 | ... | ... | 1.46 | 0 | 1.46 | 1725 | 1.26 | 0 | 1.26 | ... | ... | -0.4132 |
| 0.506519 | ... | ... | 1.33 | 0 | 1.33 | 1750 | 1.37 | -0.01 | 1.38 | ... | ... | -0.439759 |
| 0.479167 | ... | ... | 1.20 | 0 | 1.20 | 1775 | 1.49 | 0 | 1.49 | ... | ... | -0.466549 |
| 0.450622 | ... | ... | 1.08 | -0.01 | 1.07 | 1800 | 1.61 | 0 | 1.61 | ... | ... | -0.493965 |
| 0.422474 | ... | ... | 0.96 | 0 | 0.96 | 1825 | 1.73 | 0 | 1.73 | ... | ... | -0.522299 |
| 0.393341 | ... | ... | 0.85 | 0 | 0.85 | 1850 | 1.86 | 0 | 1.86 | ... | ... | -0.550697 |
| 0.364322 | ... | ... | 0.75 | 0 | 0.75 | 1875 | 2.01 | 0 | 2.01 | ... | ... | -0.577374 |
| 0.335805 | ... | ... | 0.67 | -0.01 | 0.66 | 1900 | 2.16 | 0 | 2.16 | ... | ... | -0.604542 |
| 0.310198 | ... | ... | 0.59 | 0 | 0.59 | 1925 | 2.33 | 0 | 2.33 | ... | ... | -0.628732 |
| 0.286454 | ... | ... | 0.53 | 0 | 0.53 | 1950 | 2.51 | 0 | 2.51 | ... | ... | -0.650969 |
| 0.264999 | ... | ... | 0.48 | 0 | 0.48 | 1975 | 2.70 | -0.01 | 2.71 | ... | ... | -0.670878 |
| 0.246228 | ... | ... | 0.44 | 0 | 0.44 | 2000 | 2.90 | -0.01 | 2.91 | ... | ... | -0.688129 |
| 0.227768 | ... | ... | 0.40 | 0 | 0.40 | 2025 | 3.11 | 0 | 3.11 | ... | ... | -0.702457 |
| 0.212363 | ... | ... | 0.37 | 0 | 0.37 | 2050 | 3.32 | 0 | 3.32 | ... | ... | -0.716223 |
| 0.197313 | ... | ... | 0.34 | 0 | 0.34 | 2075 | 3.54 | 0 | 3.54 | ... | ... | -0.726902 |
| 0.182511 | ... | ... | 0.31 | 0 | 0.31 | 2100 | 3.76 | 0 | 3.76 | ... | ... | -0.737057 |
| 0.171139 | ... | ... | 0.29 | 0 | 0.29 | 2125 | 3.98 | 0 | 3.98 | ... | ... | -0.74676 |
| 0.1567 | ... | ... | 0.26 | 0 | 0.26 | 2150 | 4.20 | 0 | 4.20 | ... | ... | -0.756075 |
| 0.145794 | ... | ... | 0.24 | 0 | 0.24 | 2175 | 4.43 | 0 | 4.43 | ... | ... | -0.762267 |
| 0.135073 | ... | ... | 0.22 | 0 | 0.22 | 2200 | 4.65 | 0 | 4.65 | ... | ... | -0.770901 |
| 0.124477 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 4.88 | 0 | 4.88 | ... | ... | -0.776443 |
| 0.113945 | ... | ... | 0.18 | 0 | 0.18 | 2250 | 5.11 | 0 | 5.11 | ... | ... | -0.781709 |
| 0.103417 | ... | ... | 0.16 | 0 | 0.16 | 2275 | 5.34 | 0 | 5.34 | ... | ... | -0.786731 |
| 0.092821 | ... | ... | 0.14 | 0 | 0.14 | 2300 | 5.58 | 0 | 5.58 | ... | ... | -0.788731 |
| 0.082079 | ... | ... | 0.13 | -0.01 | 0.12 | 2325 | 5.82 | 0 | 5.82 | ... | ... | -0.790573 |
| 0.075817 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 6.06 | 0 | 6.06 | ... | ... | -0.792272 |
| 0.069631 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 6.30 | 0 | 6.30 | ... | ... | -0.793842 |
| 0.063492 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 6.55 | 0 | 6.55 | ... | ... | -0.792703 |
| 0.05737 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.80 | 0 | 6.80 | ... | ... | -0.791568 |
| 0.051232 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 7.05 | 0 | 7.05 | ... | ... | -0.790437 |
| 0.045039 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 7.30 | 0 | 7.30 | ... | ... | -0.78931 |
| 0.044235 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 7.55 | 0 | 7.55 | ... | ... | -0.788186 |
| 0.038064 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.80 | 0 | 7.80 | ... | ... | -0.787065 |
| 0.031722 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 8.05 | 0 | 8.05 | ... | ... | -0.785948 |
| 0.031193 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.30 | 0 | 8.30 | ... | ... | -0.784835 |
| 0.024702 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 8.55 | 0 | 8.55 | ... | ... | -0.783725 |
| 0.024307 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.80 | 0 | 8.80 | ... | ... | -0.782618 |
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.