Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.929851 | ... | ... | 12.67 | 0 | 12.67 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| 0.92825 | ... | ... | 12.42 | 0 | 12.42 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
| 0.926688 | ... | ... | 12.17 | 0 | 12.17 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
| 0.92516 | ... | ... | 11.92 | 0 | 11.92 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001925 |
| 0.923665 | ... | ... | 11.67 | 0 | 11.67 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.922198 | ... | ... | 11.42 | 0 | 11.42 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002089 |
| 0.92076 | ... | ... | 11.17 | 0 | 11.17 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002174 |
| 0.919346 | ... | ... | 10.92 | 0 | 10.92 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| 0.917957 | ... | ... | 10.67 | 0 | 10.67 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002351 |
| 0.916589 | ... | ... | 10.42 | 0 | 10.42 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002445 |
| 0.915243 | ... | ... | 10.17 | 0 | 10.17 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002541 |
| 0.913916 | ... | ... | 9.92 | 0 | 9.92 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002641 |
| 0.912607 | ... | ... | 9.67 | 0 | 9.67 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002744 |
| 0.911316 | ... | ... | 9.42 | 0 | 9.42 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002852 |
| 0.910042 | ... | ... | 9.17 | 0 | 9.17 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002964 |
| 0.908784 | ... | ... | 8.92 | 0 | 8.92 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003081 |
| 0.90754 | ... | ... | 8.67 | 0 | 8.67 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003203 |
| 0.906311 | ... | ... | 8.42 | 0 | 8.42 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003331 |
| 0.905095 | ... | ... | 8.17 | 0 | 8.17 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003465 |
| 0.903892 | ... | ... | 7.92 | 0 | 7.92 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003606 |
| 0.902702 | ... | ... | 7.67 | 0 | 7.67 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003754 |
| 0.901523 | ... | ... | 7.42 | 0 | 7.42 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00391 |
| 0.900356 | ... | ... | 7.17 | 0 | 7.17 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004075 |
| 0.8992 | ... | ... | 6.92 | 0 | 6.92 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004249 |
| 0.898055 | ... | ... | 6.67 | 0 | 6.67 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004435 |
| 0.89692 | ... | ... | 6.42 | 0 | 6.42 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004632 |
| 0.895794 | ... | ... | 6.17 | 0 | 6.17 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004842 |
| 0.894678 | ... | ... | 5.92 | 0 | 5.92 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005068 |
| 0.893571 | ... | ... | 5.67 | 0 | 5.67 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00531 |
| 0.892473 | ... | ... | 5.42 | 0 | 5.42 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00557 |
| 0.891383 | ... | ... | 5.17 | 0 | 5.17 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005852 |
| 0.890301 | ... | ... | 4.92 | 0 | 4.92 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006157 |
| 0.889228 | ... | ... | 4.67 | 0 | 4.67 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00649 |
| 0.888162 | ... | ... | 4.42 | 0 | 4.42 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006856 |
| 0.887103 | ... | ... | 4.17 | 0 | 4.17 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007257 |
| 0.886052 | ... | ... | 3.92 | 0 | 3.92 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.013178 |
| 0.885008 | ... | ... | 3.67 | 0 | 3.67 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.014006 |
| 0.88397 | ... | ... | 3.42 | 0 | 3.42 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.014934 |
| 0.88294 | ... | ... | 3.17 | 0 | 3.17 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.026636 |
| 0.877152 | ... | ... | 2.93 | 0 | 2.93 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.046212 |
| 0.861432 | ... | ... | 2.71 | 0 | 2.71 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.077268 |
| 0.840792 | ... | ... | 2.50 | 0 | 2.50 | 1450 | 0.13 | 0 | 0.13 | ... | ... | -0.109866 |
| 0.812435 | ... | ... | 2.31 | 0 | 2.31 | 1475 | 0.19 | 0 | 0.19 | ... | ... | -0.143832 |
| 0.781567 | ... | ... | 2.13 | 0 | 2.13 | 1500 | 0.25 | 0 | 0.25 | ... | ... | -0.175786 |
| 0.748793 | ... | ... | 1.96 | 0 | 1.96 | 1525 | 0.33 | 0 | 0.33 | ... | ... | -0.212189 |
| 0.716527 | ... | ... | 1.79 | 0 | 1.79 | 1550 | 0.41 | 0 | 0.41 | ... | ... | -0.246972 |
| 0.682469 | ... | ... | 1.64 | -0.01 | 1.63 | 1575 | 0.49 | 0 | 0.49 | ... | ... | -0.281213 |
| 0.646003 | ... | ... | 1.49 | 0 | 1.49 | 1600 | 0.59 | 0 | 0.59 | ... | ... | -0.318001 |
| 0.610144 | ... | ... | 1.35 | 0 | 1.35 | 1625 | 0.70 | 0 | 0.70 | ... | ... | -0.354939 |
| 0.573826 | ... | ... | 1.22 | 0 | 1.22 | 1650 | 0.81 | 0 | 0.81 | ... | ... | -0.391337 |
| 0.537462 | ... | ... | 1.10 | 0 | 1.10 | 1675 | 0.93 | -0.01 | 0.94 | ... | ... | -0.427876 |
| 0.501461 | ... | ... | 0.99 | 0 | 0.99 | 1700 | 1.07 | 0 | 1.07 | ... | ... | -0.463733 |
| 0.465478 | ... | ... | 0.88 | 0 | 0.88 | 1725 | 1.21 | 0 | 1.21 | ... | ... | -0.498966 |
| 0.431105 | ... | ... | 0.79 | 0 | 0.79 | 1750 | 1.35 | 0 | 1.35 | ... | ... | -0.534189 |
| 0.395486 | ... | ... | 0.69 | 0 | 0.69 | 1775 | 1.50 | 0 | 1.50 | ... | ... | -0.568551 |
| 0.362393 | ... | ... | 0.61 | 0 | 0.61 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.601585 |
| 0.329071 | ... | ... | 0.53 | 0 | 0.53 | 1825 | 1.83 | 0 | 1.83 | ... | ... | -0.632813 |
| 0.297488 | ... | ... | 0.46 | 0 | 0.46 | 1850 | 2 | 0 | 2 | ... | ... | -0.664157 |
| 0.268195 | ... | ... | 0.40 | 0 | 0.40 | 1875 | 2.19 | 0 | 2.19 | ... | ... | -0.690578 |
| 0.238563 | ... | ... | 0.34 | 0 | 0.34 | 1900 | 2.38 | 0 | 2.38 | ... | ... | -0.716698 |
| 0.211717 | ... | ... | 0.30 | -0.01 | 0.29 | 1925 | 2.57 | 0 | 2.57 | ... | ... | -0.742875 |
| 0.188322 | ... | ... | 0.25 | 0 | 0.25 | 1950 | 2.78 | 0 | 2.78 | ... | ... | -0.762204 |
| 0.169023 | ... | ... | 0.22 | 0 | 0.22 | 1975 | 2.99 | 0 | 2.99 | ... | ... | -0.78107 |
| 0.149928 | ... | ... | 0.19 | 0 | 0.19 | 2000 | 3.20 | 0 | 3.20 | ... | ... | -0.799681 |
| 0.130787 | ... | ... | 0.16 | 0 | 0.16 | 2025 | 3.43 | 0 | 3.43 | ... | ... | -0.809833 |
| 0.116503 | ... | ... | 0.14 | 0 | 0.14 | 2050 | 3.65 | 0 | 3.65 | ... | ... | -0.823606 |
| 0.102351 | ... | ... | 0.12 | 0 | 0.12 | 2075 | 3.88 | 0 | 3.88 | ... | ... | -0.832752 |
| 0.08816 | ... | ... | 0.10 | 0 | 0.10 | 2100 | 4.12 | 0 | 4.12 | ... | ... | -0.83717 |
| 0.079743 | ... | ... | 0.09 | 0 | 0.09 | 2125 | 4.36 | 0 | 4.36 | ... | ... | -0.84124 |
| 0.071537 | ... | ... | 0.08 | 0 | 0.08 | 2150 | 4.60 | 0 | 4.60 | ... | ... | -0.845006 |
| 0.063474 | ... | ... | 0.07 | 0 | 0.07 | 2175 | 4.84 | 0 | 4.84 | ... | ... | -0.848506 |
| 0.055486 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 5.09 | 0 | 5.09 | ... | ... | -0.847791 |
| 0.054034 | ... | ... | 0.06 | 0 | 0.06 | 2225 | 5.33 | 0 | 5.33 | ... | ... | -0.850893 |
| 0.046289 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 5.58 | 0 | 5.58 | ... | ... | -0.850018 |
| 0.038433 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 5.83 | 0 | 5.83 | ... | ... | -0.849147 |
| 0.037525 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 6.08 | 0 | 6.08 | ... | ... | -0.848279 |
| 0.02964 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 6.33 | 0 | 6.33 | ... | ... | -0.847414 |
| 0.028983 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 6.58 | 0 | 6.58 | ... | ... | -0.846552 |
| 0.020849 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.83 | 0 | 6.83 | ... | ... | -0.845692 |
| 0.02041 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.08 | 0 | 7.08 | ... | ... | -0.844836 |
| 0.019996 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.33 | 0 | 7.33 | ... | ... | -0.843982 |
| 0.011386 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.58 | 0 | 7.58 | ... | ... | -0.843131 |
| 0.011163 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.83 | 0 | 7.83 | ... | ... | -0.842283 |
| 0.010952 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.08 | 0 | 8.08 | ... | ... | -0.841438 |
| 0.010752 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.33 | 0 | 8.33 | ... | ... | -0.840595 |
| 0.010562 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.58 | 0 | 8.58 | ... | ... | -0.839755 |
| 0.005919 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.83 | 0 | 8.83 | ... | ... | -0.838918 |
| 0.005818 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.08 | 0 | 9.08 | ... | ... | -0.838082 |
| 0.005722 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.33 | 0 | 9.33 | ... | ... | -0.83725 |
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.