Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.932016 | ... | ... | 12.90 | 0 | 12.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
| 0.930068 | ... | ... | 12.65 | 0 | 12.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00158 |
| 0.928182 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
| 0.926351 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001739 |
| 0.92457 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
| 0.922835 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001904 |
| 0.92114 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
| 0.919483 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| 0.91786 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002167 |
| 0.916269 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00226 |
| 0.914707 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002355 |
| 0.913173 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002454 |
| 0.911664 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002556 |
| 0.910179 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002661 |
| 0.908717 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002771 |
| 0.907276 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002885 |
| 0.905854 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003004 |
| 0.904452 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003128 |
| 0.903067 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003257 |
| 0.9017 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003393 |
| 0.900348 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003535 |
| 0.899012 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003685 |
| 0.89769 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003843 |
| 0.896383 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00401 |
| 0.895089 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004186 |
| 0.893808 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004374 |
| 0.892539 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007895 |
| 0.891282 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.008257 |
| 0.890036 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.008643 |
| 0.888801 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.02 | 0 | 0.02 | ... | ... | -0.015314 |
| 0.887577 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.016051 |
| 0.886363 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.03 | 0 | 0.03 | ... | ... | -0.022634 |
| 0.885159 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.04 | 0 | 0.04 | ... | ... | -0.029131 |
| 0.883964 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.05 | 0 | 0.05 | ... | ... | -0.035704 |
| 0.880047 | ... | ... | 4.41 | 0 | 4.41 | 1175 | 0.07 | 0 | 0.07 | ... | ... | -0.047008 |
| 0.875819 | ... | ... | 4.17 | 0 | 4.17 | 1200 | 0.08 | -0.01 | 0.09 | ... | ... | -0.053946 |
| 0.868391 | ... | ... | 3.94 | 0 | 3.94 | 1225 | 0.11 | 0 | 0.11 | ... | ... | -0.069337 |
| 0.86043 | ... | ... | 3.71 | 0 | 3.71 | 1250 | 0.13 | 0 | 0.13 | ... | ... | -0.0808 |
| 0.846411 | ... | ... | 3.50 | 0 | 3.50 | 1275 | 0.17 | 0 | 0.17 | ... | ... | -0.099385 |
| 0.8345 | ... | ... | 3.28 | 0 | 3.28 | 1300 | 0.20 | 0 | 0.20 | ... | ... | -0.114656 |
| 0.816958 | ... | ... | 3.08 | 0 | 3.08 | 1325 | 0.25 | 0 | 0.25 | ... | ... | -0.135871 |
| 0.799007 | ... | ... | 2.88 | 0 | 2.88 | 1350 | 0.29 | -0.01 | 0.30 | ... | ... | -0.154438 |
| 0.77845 | ... | ... | 2.69 | 0 | 2.69 | 1375 | 0.35 | 0 | 0.35 | ... | ... | -0.177941 |
| 0.75567 | ... | ... | 2.51 | 0 | 2.51 | 1400 | 0.41 | 0 | 0.41 | ... | ... | -0.201359 |
| 0.732563 | ... | ... | 2.33 | 0 | 2.33 | 1425 | 0.48 | 0 | 0.48 | ... | ... | -0.226664 |
| 0.707546 | ... | ... | 2.17 | -0.01 | 2.16 | 1450 | 0.56 | 0 | 0.56 | ... | ... | -0.253435 |
| 0.680993 | ... | ... | 2.01 | -0.01 | 2 | 1475 | 0.64 | 0 | 0.64 | ... | ... | -0.280212 |
| 0.653278 | ... | ... | 1.85 | 0 | 1.85 | 1500 | 0.73 | -0.01 | 0.74 | ... | ... | -0.308187 |
| 0.624775 | ... | ... | 1.71 | 0 | 1.71 | 1525 | 0.83 | -0.01 | 0.84 | ... | ... | -0.336985 |
| 0.596147 | ... | ... | 1.58 | -0.01 | 1.57 | 1550 | 0.94 | 0 | 0.94 | ... | ... | -0.366236 |
| 0.566905 | ... | ... | 1.45 | 0 | 1.45 | 1575 | 1.06 | 0 | 1.06 | ... | ... | -0.39558 |
| 0.537775 | ... | ... | 1.33 | 0 | 1.33 | 1600 | 1.18 | 0 | 1.18 | ... | ... | -0.424838 |
| 0.50841 | ... | ... | 1.21 | 0 | 1.21 | 1625 | 1.31 | 0 | 1.31 | ... | ... | -0.453956 |
| 0.479743 | ... | ... | 1.11 | 0 | 1.11 | 1650 | 1.45 | 0 | 1.45 | ... | ... | -0.482577 |
| 0.451104 | ... | ... | 1.01 | 0 | 1.01 | 1675 | 1.59 | -0.01 | 1.60 | ... | ... | -0.5112 |
| 0.423263 | ... | ... | 0.92 | 0 | 0.92 | 1700 | 1.75 | 0 | 1.75 | ... | ... | -0.53798 |
| 0.395288 | ... | ... | 0.84 | -0.01 | 0.83 | 1725 | 1.90 | -0.01 | 1.91 | ... | ... | -0.565766 |
| 0.36995 | ... | ... | 0.76 | 0 | 0.76 | 1750 | 2.07 | 0 | 2.07 | ... | ... | -0.590971 |
| 0.343064 | ... | ... | 0.69 | -0.01 | 0.68 | 1775 | 2.24 | 0 | 2.24 | ... | ... | -0.616007 |
| 0.319598 | ... | ... | 0.62 | 0 | 0.62 | 1800 | 2.42 | 0 | 2.42 | ... | ... | -0.639206 |
| 0.296259 | ... | ... | 0.56 | 0 | 0.56 | 1825 | 2.60 | 0 | 2.60 | ... | ... | -0.662285 |
| 0.27283 | ... | ... | 0.50 | 0 | 0.50 | 1850 | 2.79 | 0 | 2.79 | ... | ... | -0.683161 |
| 0.251682 | ... | ... | 0.45 | 0 | 0.45 | 1875 | 2.99 | 0 | 2.99 | ... | ... | -0.701474 |
| 0.233235 | ... | ... | 0.41 | 0 | 0.41 | 1900 | 3.19 | 0 | 3.19 | ... | ... | -0.719475 |
| 0.211981 | ... | ... | 0.36 | 0 | 0.36 | 1925 | 3.39 | 0 | 3.39 | ... | ... | -0.737298 |
| 0.196663 | ... | ... | 0.33 | 0 | 0.33 | 1950 | 3.60 | 0 | 3.60 | ... | ... | -0.752173 |
| 0.178237 | ... | ... | 0.29 | 0 | 0.29 | 1975 | 3.81 | 0 | 3.81 | ... | ... | -0.766799 |
| 0.163081 | ... | ... | 0.26 | 0 | 0.26 | 2000 | 4.02 | -0.01 | 4.03 | ... | ... | -0.781269 |
| 0.147912 | ... | ... | 0.23 | 0 | 0.23 | 2025 | 4.24 | -0.01 | 4.25 | ... | ... | -0.792387 |
| 0.136543 | ... | ... | 0.21 | 0 | 0.21 | 2050 | 4.47 | 0 | 4.47 | ... | ... | -0.799941 |
| 0.121223 | ... | ... | 0.18 | 0 | 0.18 | 2075 | 4.69 | 0 | 4.69 | ... | ... | -0.810515 |
| 0.10989 | ... | ... | 0.16 | 0 | 0.16 | 2100 | 4.92 | 0 | 4.92 | ... | ... | -0.817489 |
| 0.098527 | ... | ... | 0.14 | 0 | 0.14 | 2125 | 5.15 | 0 | 5.15 | ... | ... | -0.824212 |
| 0.091739 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 5.39 | 0 | 5.39 | ... | ... | -0.827265 |
| 0.080309 | ... | ... | 0.11 | 0 | 0.11 | 2175 | 5.63 | 0 | 5.63 | ... | ... | -0.830125 |
| 0.073678 | ... | ... | 0.10 | 0 | 0.10 | 2200 | 5.87 | 0 | 5.87 | ... | ... | -0.832811 |
| 0.067117 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 6.11 | 0 | 6.11 | ... | ... | -0.835341 |
| 0.060593 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.837729 |
| 0.054067 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.83678 |
| 0.047499 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.835834 |
| 0.040834 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.834891 |
| 0.04008 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.833951 |
| 0.033386 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.833014 |
| 0.032802 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.832081 |
| 0.025967 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.83115 |
| 0.025533 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.830223 |
| 0.018386 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.829298 |
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.