Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.925875 | ... | ... | 12.57 | 0 | 12.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.925343 | ... | ... | 12.32 | 0 | 12.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| 0.924892 | ... | ... | 12.07 | 0 | 12.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001897 |
| 0.924524 | ... | ... | 11.82 | 0 | 11.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001971 |
| 0.924244 | ... | ... | 11.57 | 0 | 11.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| 0.924055 | ... | ... | 11.32 | 0 | 11.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| 0.923962 | ... | ... | 11.07 | 0 | 11.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
| 0.923972 | ... | ... | 10.82 | 0 | 10.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002288 |
| 0.924092 | ... | ... | 10.57 | 0 | 10.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002373 |
| 0.924331 | ... | ... | 10.32 | 0 | 10.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002462 |
| 0.9247 | ... | ... | 10.07 | 0 | 10.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002553 |
| 0.925211 | ... | ... | 9.82 | 0 | 9.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002648 |
| 0.92588 | ... | ... | 9.57 | 0 | 9.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002746 |
| 0.926724 | ... | ... | 9.32 | 0 | 9.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002848 |
| 0.927767 | ... | ... | 9.07 | 0 | 9.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002954 |
| 0.929036 | ... | ... | 8.82 | 0 | 8.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003065 |
| 0.930568 | ... | ... | 8.57 | 0 | 8.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00318 |
| 0.932408 | ... | ... | 8.32 | 0 | 8.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
| 0.934621 | ... | ... | 8.07 | 0 | 8.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003428 |
| 0.937298 | ... | ... | 7.82 | 0 | 7.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00356 |
| 0.940578 | ... | ... | 7.57 | 0 | 7.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.0037 |
| 0.944718 | ... | ... | 7.32 | 0 | 7.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003847 |
| 0.950357 | ... | ... | 7.07 | 0 | 7.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004002 |
| 0.954665 | ... | ... | 6.82 | 0 | 6.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004166 |
| 0.954665 | ... | ... | 6.57 | 0 | 6.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00434 |
| 0.954665 | ... | ... | 6.32 | 0 | 6.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004524 |
| 0.954665 | ... | ... | 6.07 | 0 | 6.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004721 |
| 0.954665 | ... | ... | 5.82 | 0 | 5.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004931 |
| 0.954665 | ... | ... | 5.57 | 0 | 5.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005156 |
| 0.954665 | ... | ... | 5.32 | 0 | 5.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005397 |
| 0.954665 | ... | ... | 5.07 | 0 | 5.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009742 |
| 0.954665 | ... | ... | 4.82 | 0 | 4.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010218 |
| 0.954665 | ... | ... | 4.57 | 0 | 4.57 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.018098 |
| 0.954665 | ... | ... | 4.32 | 0 | 4.32 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.025521 |
| 0.954665 | ... | ... | 4.07 | 0 | 4.07 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.032863 |
| 0.954665 | ... | ... | 3.82 | 0 | 3.82 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.040313 |
| 0.954665 | ... | ... | 3.58 | 0 | 3.58 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.053095 |
| 0.954665 | ... | ... | 3.34 | 0 | 3.34 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.065718 |
| 0.954665 | ... | ... | 3.12 | 0 | 3.12 | 1450 | 0.12 | 0 | 0.12 | ... | ... | -0.082652 |
| 0.954665 | ... | ... | 2.90 | 0 | 2.90 | 1475 | 0.15 | 0 | 0.15 | ... | ... | -0.099387 |
| 0.954665 | ... | ... | 2.69 | 0 | 2.69 | 1500 | 0.19 | 0 | 0.19 | ... | ... | -0.119666 |
| 0.954665 | ... | ... | 2.48 | 0 | 2.48 | 1525 | 0.23 | 0 | 0.23 | ... | ... | -0.139856 |
| 0.954665 | ... | ... | 2.29 | 0 | 2.29 | 1550 | 0.28 | 0 | 0.28 | ... | ... | -0.163028 |
| 0.889195 | ... | ... | 2.10 | 0 | 2.10 | 1575 | 0.34 | 0 | 0.34 | ... | ... | -0.188615 |
| 0.833672 | ... | ... | 1.93 | 0 | 1.93 | 1600 | 0.41 | 0 | 0.41 | ... | ... | -0.216088 |
| 0.78415 | ... | ... | 1.77 | 0 | 1.77 | 1625 | 0.49 | 0 | 0.49 | ... | ... | -0.244963 |
| 0.743473 | ... | ... | 1.60 | 0 | 1.60 | 1650 | 0.57 | 0 | 0.57 | ... | ... | -0.273519 |
| 0.696667 | ... | ... | 1.46 | 0 | 1.46 | 1675 | 0.67 | 0 | 0.67 | ... | ... | -0.304221 |
| 0.653222 | ... | ... | 1.32 | 0 | 1.32 | 1700 | 0.77 | 0 | 0.77 | ... | ... | -0.334406 |
| 0.609212 | ... | ... | 1.20 | 0 | 1.20 | 1725 | 0.89 | 0 | 0.89 | ... | ... | -0.365354 |
| 0.567433 | ... | ... | 1.08 | 0 | 1.08 | 1750 | 1.01 | 0 | 1.01 | ... | ... | -0.39563 |
| 0.526667 | ... | ... | 0.91 | 0 | 0.91 | 1775 | 1.08 | 0 | 1.08 | ... | ... | -0.42629 |
| 0.4843 | ... | ... | 0.81 | 0 | 0.81 | 1800 | 1.22 | 0 | 1.22 | ... | ... | -0.45703 |
| 0.4438 | ... | ... | 0.72 | 0 | 0.72 | 1825 | 1.38 | 0 | 1.38 | ... | ... | -0.485996 |
| 0.404143 | ... | ... | 0.63 | 0 | 0.63 | 1850 | 1.53 | 0 | 1.53 | ... | ... | -0.514755 |
| 0.3681 | ... | ... | 0.56 | 0 | 0.56 | 1875 | 1.70 | 0 | 1.70 | ... | ... | -0.541093 |
| 0.332937 | ... | ... | 0.49 | 0 | 0.49 | 1900 | 1.87 | 0 | 1.87 | ... | ... | -0.56663 |
| 0.30056 | ... | ... | 0.43 | 0 | 0.43 | 1925 | 2.06 | 0 | 2.06 | ... | ... | -0.588724 |
| 0.271489 | ... | ... | 0.38 | 0 | 0.38 | 1950 | 2.25 | 0 | 2.25 | ... | ... | -0.609846 |
| 0.242972 | ... | ... | 0.33 | 0 | 0.33 | 1975 | 2.44 | 0 | 2.44 | ... | ... | -0.630222 |
| 0.214519 | ... | ... | 0.28 | 0 | 0.28 | 2000 | 2.64 | 0 | 2.64 | ... | ... | -0.648152 |
| 0.189723 | ... | ... | 0.24 | 0 | 0.24 | 2025 | 2.84 | -0.01 | 2.85 | ... | ... | -0.665416 |
| 0.169259 | ... | ... | 0.21 | 0 | 0.21 | 2050 | 3.06 | 0 | 3.06 | ... | ... | -0.67798 |
| 0.149089 | ... | ... | 0.18 | 0 | 0.18 | 2075 | 3.28 | 0 | 3.28 | ... | ... | -0.689787 |
| 0.133899 | ... | ... | 0.16 | 0 | 0.16 | 2100 | 3.51 | 0 | 3.51 | ... | ... | -0.698796 |
| 0.113847 | ... | ... | 0.13 | 0 | 0.13 | 2125 | 3.73 | 0 | 3.73 | ... | ... | -0.70935 |
| 0.098935 | ... | ... | 0.11 | 0 | 0.11 | 2150 | 3.96 | 0 | 3.96 | ... | ... | -0.717209 |
| 0.089899 | ... | ... | 0.10 | 0 | 0.10 | 2175 | 4.20 | 0 | 4.20 | ... | ... | -0.722391 |
| 0.075117 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 4.44 | 0 | 4.44 | ... | ... | -0.727157 |
| 0.066485 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 4.68 | 0 | 4.68 | ... | ... | -0.731556 |
| 0.057992 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 4.93 | 0 | 4.93 | ... | ... | -0.733508 |
| 0.049548 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 5.18 | 0 | 5.18 | ... | ... | -0.73523 |
| 0.041049 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 5.43 | 0 | 5.43 | ... | ... | -0.736749 |
| 0.032354 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 5.68 | 0 | 5.68 | ... | ... | -0.738088 |
| 0.031485 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 5.93 | 0 | 5.93 | ... | ... | -0.739267 |
| 0.022625 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.18 | 0 | 6.18 | ... | ... | -0.740303 |
| 0.022055 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.43 | 0 | 6.43 | ... | ... | -0.74121 |
| 0.021524 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.68 | 0 | 6.68 | ... | ... | -0.742002 |
| 0.012262 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.93 | 0 | 6.93 | ... | ... | -0.742689 |
| 0.011979 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.18 | 0 | 7.18 | ... | ... | -0.743282 |
| 0.011713 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.43 | 0 | 7.43 | ... | ... | -0.743788 |
| 0.011463 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.68 | 0 | 7.68 | ... | ... | -0.744215 |
| 0.011228 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.93 | 0 | 7.93 | ... | ... | -0.744571 |
| 0.006293 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.18 | 0 | 8.18 | ... | ... | -0.74486 |
| 0.006169 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.43 | 0 | 8.43 | ... | ... | -0.745089 |
| 0.006051 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.68 | 0 | 8.68 | ... | ... | -0.745262 |
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.