Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.929063 | ... | ... | 12.70 | 0 | 12.70 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001689 |
| 0.927445 | ... | ... | 12.45 | 0 | 12.45 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001764 |
| 0.925865 | ... | ... | 12.20 | 0 | 12.20 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| 0.924321 | ... | ... | 11.95 | 0 | 11.95 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001919 |
| 0.922809 | ... | ... | 11.70 | 0 | 11.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002 |
| 0.921327 | ... | ... | 11.45 | 0 | 11.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.919872 | ... | ... | 11.20 | 0 | 11.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002167 |
| 0.918443 | ... | ... | 10.95 | 0 | 10.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002254 |
| 0.917038 | ... | ... | 10.70 | 0 | 10.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002344 |
| 0.915656 | ... | ... | 10.45 | 0 | 10.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002436 |
| 0.914295 | ... | ... | 10.20 | 0 | 10.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002532 |
| 0.912953 | ... | ... | 9.95 | 0 | 9.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002632 |
| 0.911631 | ... | ... | 9.70 | 0 | 9.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002735 |
| 0.910326 | ... | ... | 9.45 | 0 | 9.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002842 |
| 0.909038 | ... | ... | 9.20 | 0 | 9.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002954 |
| 0.907766 | ... | ... | 8.95 | 0 | 8.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00307 |
| 0.906508 | ... | ... | 8.70 | 0 | 8.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003191 |
| 0.905266 | ... | ... | 8.45 | 0 | 8.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003318 |
| 0.904037 | ... | ... | 8.20 | 0 | 8.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003451 |
| 0.902821 | ... | ... | 7.95 | 0 | 7.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003591 |
| 0.901618 | ... | ... | 7.70 | 0 | 7.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003738 |
| 0.900427 | ... | ... | 7.45 | 0 | 7.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003893 |
| 0.899247 | ... | ... | 7.20 | 0 | 7.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004057 |
| 0.898079 | ... | ... | 6.95 | 0 | 6.95 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00423 |
| 0.896921 | ... | ... | 6.70 | 0 | 6.70 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004414 |
| 0.895773 | ... | ... | 6.45 | 0 | 6.45 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00461 |
| 0.894635 | ... | ... | 6.20 | 0 | 6.20 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004819 |
| 0.893507 | ... | ... | 5.95 | 0 | 5.95 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005042 |
| 0.892388 | ... | ... | 5.70 | 0 | 5.70 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.009105 |
| 0.891278 | ... | ... | 5.45 | 0 | 5.45 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009541 |
| 0.890177 | ... | ... | 5.20 | 0 | 5.20 | 1175 | 0.01 | -0.01 | 0.02 | ... | ... | -0.010013 |
| 0.889083 | ... | ... | 4.95 | 0 | 4.95 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.017748 |
| 0.887998 | ... | ... | 4.70 | 0 | 4.70 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.025044 |
| 0.886921 | ... | ... | 4.45 | 0 | 4.45 | 1250 | 0.04 | 0 | 0.04 | ... | ... | -0.032267 |
| 0.885851 | ... | ... | 4.20 | 0 | 4.20 | 1275 | 0.05 | 0 | 0.05 | ... | ... | -0.039605 |
| 0.881493 | ... | ... | 3.96 | 0 | 3.96 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.052194 |
| 0.873458 | ... | ... | 3.73 | 0 | 3.73 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.064638 |
| 0.864843 | ... | ... | 3.50 | 0 | 3.50 | 1350 | 0.11 | 0 | 0.11 | ... | ... | -0.077234 |
| 0.852398 | ... | ... | 3.28 | 0 | 3.28 | 1375 | 0.14 | 0 | 0.14 | ... | ... | -0.094119 |
| 0.83927 | ... | ... | 3.06 | 0 | 3.06 | 1400 | 0.17 | 0 | 0.17 | ... | ... | -0.111102 |
| 0.822447 | ... | ... | 2.85 | 0 | 2.85 | 1425 | 0.21 | 0 | 0.21 | ... | ... | -0.131728 |
| 0.802256 | ... | ... | 2.65 | 0 | 2.65 | 1450 | 0.26 | 0 | 0.26 | ... | ... | -0.155376 |
| 0.779133 | ... | ... | 2.46 | 0 | 2.46 | 1475 | 0.31 | 0 | 0.31 | ... | ... | -0.179006 |
| 0.753548 | ... | ... | 2.28 | 0 | 2.28 | 1500 | 0.38 | 0 | 0.38 | ... | ... | -0.207343 |
| 0.72597 | ... | ... | 2.11 | 0 | 2.11 | 1525 | 0.45 | 0 | 0.45 | ... | ... | -0.23532 |
| 0.696852 | ... | ... | 1.95 | 0 | 1.95 | 1550 | 0.54 | 0 | 0.54 | ... | ... | -0.266328 |
| 0.666622 | ... | ... | 1.80 | 0 | 1.80 | 1575 | 0.63 | 0 | 0.63 | ... | ... | -0.29678 |
| 0.635687 | ... | ... | 1.66 | 0 | 1.66 | 1600 | 0.74 | 0 | 0.74 | ... | ... | -0.328766 |
| 0.604432 | ... | ... | 1.53 | 0 | 1.53 | 1625 | 0.85 | 0 | 0.85 | ... | ... | -0.360069 |
| 0.573408 | ... | ... | 1.40 | 0 | 1.40 | 1650 | 0.96 | -0.01 | 0.97 | ... | ... | -0.391198 |
| 0.542257 | ... | ... | 1.28 | 0 | 1.28 | 1675 | 1.09 | 0 | 1.09 | ... | ... | -0.422434 |
| 0.511006 | ... | ... | 1.17 | -0.01 | 1.16 | 1700 | 1.21 | 0 | 1.21 | ... | ... | -0.453649 |
| 0.479857 | ... | ... | 1.05 | 0 | 1.05 | 1725 | 1.35 | 0 | 1.35 | ... | ... | -0.484215 |
| 0.449197 | ... | ... | 0.95 | 0 | 0.95 | 1750 | 1.49 | 0 | 1.49 | ... | ... | -0.514704 |
| 0.418285 | ... | ... | 0.85 | 0 | 0.85 | 1775 | 1.63 | 0 | 1.63 | ... | ... | -0.545498 |
| 0.388141 | ... | ... | 0.76 | 0 | 0.76 | 1800 | 1.78 | 0 | 1.78 | ... | ... | -0.575589 |
| 0.359186 | ... | ... | 0.68 | 0 | 0.68 | 1825 | 1.94 | 0 | 1.94 | ... | ... | -0.604555 |
| 0.329919 | ... | ... | 0.60 | 0 | 0.60 | 1850 | 2.11 | 0 | 2.11 | ... | ... | -0.631967 |
| 0.302199 | ... | ... | 0.53 | 0 | 0.53 | 1875 | 2.29 | 0 | 2.29 | ... | ... | -0.65739 |
| 0.276507 | ... | ... | 0.47 | 0 | 0.47 | 1900 | 2.47 | 0 | 2.47 | ... | ... | -0.682769 |
| 0.250575 | ... | ... | 0.41 | 0 | 0.41 | 1925 | 2.66 | 0 | 2.66 | ... | ... | -0.705752 |
| 0.22714 | ... | ... | 0.36 | 0 | 0.36 | 1950 | 2.85 | 0 | 2.85 | ... | ... | -0.72873 |
| 0.206732 | ... | ... | 0.32 | 0 | 0.32 | 1975 | 3.06 | 0 | 3.06 | ... | ... | -0.745794 |
| 0.186336 | ... | ... | 0.28 | 0 | 0.28 | 2000 | 3.26 | -0.01 | 3.27 | ... | ... | -0.765641 |
| 0.169514 | ... | ... | 0.25 | 0 | 0.25 | 2025 | 3.48 | 0 | 3.48 | ... | ... | -0.778767 |
| 0.152801 | ... | ... | 0.22 | 0 | 0.22 | 2050 | 3.70 | 0 | 3.70 | ... | ... | -0.791441 |
| 0.136031 | ... | ... | 0.19 | 0 | 0.19 | 2075 | 3.92 | 0 | 3.92 | ... | ... | -0.803756 |
| 0.123509 | ... | ... | 0.17 | 0 | 0.17 | 2100 | 4.14 | 0 | 4.14 | ... | ... | -0.815795 |
| 0.111107 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 4.37 | 0 | 4.37 | ... | ... | -0.823831 |
| 0.098721 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 4.60 | 0 | 4.60 | ... | ... | -0.831544 |
| 0.086234 | ... | ... | 0.11 | 0 | 0.11 | 2175 | 4.84 | 0 | 4.84 | ... | ... | -0.835175 |
| 0.078879 | ... | ... | 0.10 | 0 | 0.10 | 2200 | 5.07 | 0 | 5.07 | ... | ... | -0.842317 |
| 0.066139 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 5.31 | 0 | 5.31 | ... | ... | -0.845439 |
| 0.058843 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 5.56 | 0 | 5.56 | ... | ... | -0.844693 |
| 0.05156 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.80 | 0 | 5.80 | ... | ... | -0.847487 |
| 0.044226 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.05 | 0 | 6.05 | ... | ... | -0.846609 |
| 0.043243 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 6.30 | 0 | 6.30 | ... | ... | -0.845735 |
| 0.03596 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6.55 | 0 | 6.55 | ... | ... | -0.844863 |
| 0.028424 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.80 | 0 | 6.80 | ... | ... | -0.843995 |
| 0.027841 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.05 | 0 | 7.05 | ... | ... | -0.843129 |
| 0.020036 | ... | ... | 0.03 | -0.01 | 0.02 | 2425 | 7.30 | 0 | 7.30 | ... | ... | -0.842266 |
| 0.019643 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.55 | 0 | 7.55 | ... | ... | -0.841406 |
| 0.019272 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.80 | 0 | 7.80 | ... | ... | -0.840549 |
| 0.018922 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 8.05 | 0 | 8.05 | ... | ... | -0.839695 |
| 0.01077 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.30 | 0 | 8.30 | ... | ... | -0.838843 |
| 0.010579 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.55 | 0 | 8.55 | ... | ... | -0.837994 |
| 0.010397 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.80 | 0 | 8.80 | ... | ... | -0.837147 |
| 0.010225 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.05 | 0 | 9.05 | ... | ... | -0.836303 |
| 0.010061 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.30 | 0 | 9.30 | ... | ... | -0.835462 |
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.