Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935436 | ... | ... | 12.90 | 0 | 12.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001503 |
| 0.933587 | ... | ... | 12.65 | 0 | 12.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001581 |
| 0.931797 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00166 |
| 0.93006 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
| 0.92837 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| 0.926722 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
| 0.925114 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001991 |
| 0.92354 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
| 0.922 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002168 |
| 0.920489 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| 0.919006 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002356 |
| 0.91755 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002455 |
| 0.916117 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002557 |
| 0.914707 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002663 |
| 0.913319 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002772 |
| 0.91195 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002886 |
| 0.910601 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003005 |
| 0.909269 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003129 |
| 0.907955 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003259 |
| 0.906656 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003395 |
| 0.905373 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003537 |
| 0.904104 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003687 |
| 0.902849 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003845 |
| 0.901608 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004012 |
| 0.900379 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004188 |
| 0.899162 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004376 |
| 0.897957 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004575 |
| 0.896764 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004788 |
| 0.895581 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005016 |
| 0.894408 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009063 |
| 0.893246 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009509 |
| 0.892093 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.016858 |
| 0.890949 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.017717 |
| 0.889815 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.03 | 0 | 0.03 | ... | ... | -0.025018 |
| 0.888689 | ... | ... | 4.40 | 0 | 4.40 | 1175 | 0.04 | 0 | 0.04 | ... | ... | -0.03226 |
| 0.884491 | ... | ... | 4.16 | 0 | 4.16 | 1200 | 0.05 | 0 | 0.05 | ... | ... | -0.039631 |
| 0.879934 | ... | ... | 3.92 | 0 | 3.92 | 1225 | 0.07 | 0 | 0.07 | ... | ... | -0.052264 |
| 0.874963 | ... | ... | 3.68 | 0 | 3.68 | 1250 | 0.09 | 0 | 0.09 | ... | ... | -0.064774 |
| 0.863011 | ... | ... | 3.46 | 0 | 3.46 | 1275 | 0.12 | 0 | 0.12 | ... | ... | -0.081567 |
| 0.850474 | ... | ... | 3.24 | 0 | 3.24 | 1300 | 0.15 | 0 | 0.15 | ... | ... | -0.098208 |
| 0.83434 | ... | ... | 3.03 | 0 | 3.03 | 1325 | 0.18 | -0.01 | 0.19 | ... | ... | -0.115064 |
| 0.817588 | ... | ... | 2.82 | 0 | 2.82 | 1350 | 0.23 | 0 | 0.23 | ... | ... | -0.138544 |
| 0.797538 | ... | ... | 2.62 | 0 | 2.62 | 1375 | 0.28 | 0 | 0.28 | ... | ... | -0.161699 |
| 0.774585 | ... | ... | 2.43 | 0 | 2.43 | 1400 | 0.33 | 0 | 0.33 | ... | ... | -0.185012 |
| 0.749167 | ... | ... | 2.25 | 0 | 2.25 | 1425 | 0.39 | -0.01 | 0.40 | ... | ... | -0.21092 |
| 0.721735 | ... | ... | 2.08 | 0 | 2.08 | 1450 | 0.47 | 0 | 0.47 | ... | ... | -0.240626 |
| 0.694021 | ... | ... | 1.91 | 0 | 1.91 | 1475 | 0.55 | 0 | 0.55 | ... | ... | -0.270003 |
| 0.664568 | ... | ... | 1.76 | -0.01 | 1.75 | 1500 | 0.63 | 0 | 0.63 | ... | ... | -0.299571 |
| 0.633051 | ... | ... | 1.61 | 0 | 1.61 | 1525 | 0.73 | 0 | 0.73 | ... | ... | -0.331307 |
| 0.60161 | ... | ... | 1.47 | 0 | 1.47 | 1550 | 0.83 | 0 | 0.83 | ... | ... | -0.363019 |
| 0.569624 | ... | ... | 1.34 | 0 | 1.34 | 1575 | 0.95 | 0 | 0.95 | ... | ... | -0.395502 |
| 0.537341 | ... | ... | 1.21 | 0 | 1.21 | 1600 | 1.07 | 0 | 1.07 | ... | ... | -0.427774 |
| 0.505147 | ... | ... | 1.10 | 0 | 1.10 | 1625 | 1.20 | 0 | 1.20 | ... | ... | -0.459888 |
| 0.472876 | ... | ... | 1 | -0.01 | 0.99 | 1650 | 1.34 | 0 | 1.34 | ... | ... | -0.491453 |
| 0.442048 | ... | ... | 0.90 | 0 | 0.90 | 1675 | 1.48 | 0 | 1.48 | ... | ... | -0.523048 |
| 0.41139 | ... | ... | 0.81 | 0 | 0.81 | 1700 | 1.64 | 0 | 1.64 | ... | ... | -0.552607 |
| 0.380503 | ... | ... | 0.73 | -0.01 | 0.72 | 1725 | 1.80 | 0 | 1.80 | ... | ... | -0.581922 |
| 0.352585 | ... | ... | 0.65 | 0 | 0.65 | 1750 | 1.97 | 0 | 1.97 | ... | ... | -0.609613 |
| 0.324774 | ... | ... | 0.58 | 0 | 0.58 | 1775 | 2.14 | 0 | 2.14 | ... | ... | -0.637242 |
| 0.29904 | ... | ... | 0.52 | 0 | 0.52 | 1800 | 2.32 | 0 | 2.32 | ... | ... | -0.662886 |
| 0.273297 | ... | ... | 0.46 | 0 | 0.46 | 1825 | 2.51 | 0 | 2.51 | ... | ... | -0.686106 |
| 0.250063 | ... | ... | 0.41 | 0 | 0.41 | 1850 | 2.70 | 0 | 2.70 | ... | ... | -0.709148 |
| 0.226778 | ... | ... | 0.36 | 0 | 0.36 | 1875 | 2.90 | 0 | 2.90 | ... | ... | -0.729343 |
| 0.206503 | ... | ... | 0.32 | 0 | 0.32 | 1900 | 3.11 | 0 | 3.11 | ... | ... | -0.746287 |
| 0.186209 | ... | ... | 0.28 | 0 | 0.28 | 1925 | 3.32 | 0 | 3.32 | ... | ... | -0.762835 |
| 0.169479 | ... | ... | 0.25 | 0 | 0.25 | 1950 | 3.53 | 0 | 3.53 | ... | ... | -0.779119 |
| 0.152833 | ... | ... | 0.22 | 0 | 0.22 | 1975 | 3.75 | 0 | 3.75 | ... | ... | -0.791746 |
| 0.136112 | ... | ... | 0.19 | 0 | 0.19 | 2000 | 3.97 | 0 | 3.97 | ... | ... | -0.804035 |
| 0.123635 | ... | ... | 0.17 | 0 | 0.17 | 2025 | 4.19 | 0 | 4.19 | ... | ... | -0.816068 |
| 0.111265 | ... | ... | 0.15 | 0 | 0.15 | 2050 | 4.42 | 0 | 4.42 | ... | ... | -0.824094 |
| 0.098896 | ... | ... | 0.13 | 0 | 0.13 | 2075 | 4.65 | 0 | 4.65 | ... | ... | -0.831809 |
| 0.086415 | ... | ... | 0.11 | 0 | 0.11 | 2100 | 4.89 | 0 | 4.89 | ... | ... | -0.835424 |
| 0.079077 | ... | ... | 0.10 | 0 | 0.10 | 2125 | 5.12 | 0 | 5.12 | ... | ... | -0.842587 |
| 0.06632 | ... | ... | 0.08 | 0 | 0.08 | 2150 | 5.36 | 0 | 5.36 | ... | ... | -0.845706 |
| 0.059025 | ... | ... | 0.07 | 0 | 0.07 | 2175 | 5.61 | 0 | 5.61 | ... | ... | -0.844928 |
| 0.051736 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 5.85 | 0 | 5.85 | ... | ... | -0.847725 |
| 0.044389 | ... | ... | 0.05 | 0 | 0.05 | 2225 | 6.10 | 0 | 6.10 | ... | ... | -0.846817 |
| 0.043421 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.845912 |
| 0.036117 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.84501 |
| 0.035378 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.844112 |
| 0.027978 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.843216 |
| 0.027436 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.842324 |
| 0.019749 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.841435 |
| 0.019383 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.840548 |
| 0.019038 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.839665 |
| 0.010836 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.838784 |
| 0.010647 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.837906 |
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.