Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940386 | ... | ... | 12.86 | 0 | 12.86 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
| 0.939207 | ... | ... | 12.61 | 0 | 12.61 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001838 |
| 0.938052 | ... | ... | 12.36 | 0 | 12.36 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001911 |
| 0.936918 | ... | ... | 12.11 | 0 | 12.11 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001986 |
| 0.935804 | ... | ... | 11.86 | 0 | 11.86 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002062 |
| 0.93471 | ... | ... | 11.61 | 0 | 11.61 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002141 |
| 0.933633 | ... | ... | 11.36 | 0 | 11.36 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002222 |
| 0.932572 | ... | ... | 11.11 | 0 | 11.11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002306 |
| 0.931527 | ... | ... | 10.86 | 0 | 10.86 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002392 |
| 0.930497 | ... | ... | 10.61 | 0 | 10.61 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| 0.929481 | ... | ... | 10.36 | 0 | 10.36 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002574 |
| 0.928478 | ... | ... | 10.11 | 0 | 10.11 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002669 |
| 0.927487 | ... | ... | 9.86 | 0 | 9.86 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002769 |
| 0.926508 | ... | ... | 9.61 | 0 | 9.61 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002872 |
| 0.925541 | ... | ... | 9.36 | 0 | 9.36 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002979 |
| 0.924584 | ... | ... | 9.11 | 0 | 9.11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003091 |
| 0.923638 | ... | ... | 8.86 | 0 | 8.86 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003208 |
| 0.922701 | ... | ... | 8.61 | 0 | 8.61 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00333 |
| 0.921774 | ... | ... | 8.36 | 0 | 8.36 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003458 |
| 0.920856 | ... | ... | 8.11 | 0 | 8.11 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003593 |
| 0.919947 | ... | ... | 7.86 | 0 | 7.86 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003734 |
| 0.919046 | ... | ... | 7.61 | 0 | 7.61 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003883 |
| 0.918153 | ... | ... | 7.36 | 0 | 7.36 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00404 |
| 0.917268 | ... | ... | 7.11 | 0 | 7.11 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004206 |
| 0.91639 | ... | ... | 6.86 | 0 | 6.86 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004383 |
| 0.91552 | ... | ... | 6.61 | 0 | 6.61 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00457 |
| 0.914657 | ... | ... | 6.36 | 0 | 6.36 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004769 |
| 0.9138 | ... | ... | 6.11 | 0 | 6.11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004982 |
| 0.91295 | ... | ... | 5.86 | 0 | 5.86 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005211 |
| 0.912106 | ... | ... | 5.61 | 0 | 5.61 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005456 |
| 0.911268 | ... | ... | 5.36 | 0 | 5.36 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005721 |
| 0.910436 | ... | ... | 5.11 | 0 | 5.11 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.01034 |
| 0.90961 | ... | ... | 4.86 | 0 | 4.86 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.010865 |
| 0.90879 | ... | ... | 4.61 | 0 | 4.61 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.019267 |
| 0.907975 | ... | ... | 4.36 | 0 | 4.36 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.020294 |
| 0.907165 | ... | ... | 4.11 | 0 | 4.11 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.028693 |
| 0.90636 | ... | ... | 3.86 | 0 | 3.86 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.037065 |
| 0.901154 | ... | ... | 3.62 | 0 | 3.62 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.045639 |
| 0.895444 | ... | ... | 3.38 | 0 | 3.38 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.054584 |
| 0.884712 | ... | ... | 3.15 | 0 | 3.15 | 1475 | 0.08 | 0 | 0.08 | ... | ... | -0.069659 |
| 0.87322 | ... | ... | 2.92 | 0 | 2.92 | 1500 | 0.11 | 0 | 0.11 | ... | ... | -0.089877 |
| 0.852759 | ... | ... | 2.71 | 0 | 2.71 | 1525 | 0.14 | 0 | 0.14 | ... | ... | -0.10993 |
| 0.831933 | ... | ... | 2.51 | -0.01 | 2.50 | 1550 | 0.19 | 0 | 0.19 | ... | ... | -0.138038 |
| 0.801046 | ... | ... | 2.33 | -0.01 | 2.32 | 1575 | 0.25 | -0.01 | 0.26 | ... | ... | -0.168533 |
| 0.768677 | ... | ... | 2.16 | -0.01 | 2.15 | 1600 | 0.32 | -0.02 | 0.34 | ... | ... | -0.200814 |
| 0.735286 | ... | ... | 2.01 | -0.02 | 1.99 | 1625 | 0.41 | -0.02 | 0.43 | ... | ... | -0.236418 |
| 0.701277 | ... | ... | 1.85 | -0.01 | 1.84 | 1650 | 0.50 | -0.02 | 0.52 | ... | ... | -0.27039 |
| 0.668162 | ... | ... | 1.70 | -0.01 | 1.69 | 1675 | 0.61 | 0 | 0.61 | ... | ... | -0.306011 |
| 0.634436 | ... | ... | 1.54 | 0.01 | 1.55 | 1700 | 0.71 | 0.01 | 0.70 | ... | ... | -0.339414 |
| 0.600968 | ... | ... | 1.40 | 0.01 | 1.41 | 1725 | 0.82 | 0.02 | 0.80 | ... | ... | -0.373269 |
| 0.567195 | ... | ... | 1.27 | 0 | 1.27 | 1750 | 0.92 | 0.01 | 0.91 | ... | ... | -0.406854 |
| 0.532714 | ... | ... | 1.14 | 0 | 1.14 | 1775 | 1.03 | -0.01 | 1.04 | ... | ... | -0.441363 |
| 0.497924 | ... | ... | 1.03 | -0.01 | 1.02 | 1800 | 1.16 | -0.01 | 1.17 | ... | ... | -0.475946 |
| 0.464009 | ... | ... | 0.92 | 0 | 0.92 | 1825 | 1.30 | 0 | 1.30 | ... | ... | -0.510019 |
| 0.430152 | ... | ... | 0.82 | 0 | 0.82 | 1850 | 1.45 | 0 | 1.45 | ... | ... | -0.54317 |
| 0.397242 | ... | ... | 0.72 | 0.01 | 0.73 | 1875 | 1.60 | 0.01 | 1.59 | ... | ... | -0.576363 |
| 0.365719 | ... | ... | 0.63 | 0.02 | 0.65 | 1900 | 1.77 | 0.02 | 1.75 | ... | ... | -0.606703 |
| 0.336035 | ... | ... | 0.54 | 0.04 | 0.58 | 1925 | 1.94 | 0.03 | 1.91 | ... | ... | -0.636801 |
| 0.308642 | ... | ... | 0.47 | 0.05 | 0.52 | 1950 | 2.12 | 0.04 | 2.08 | ... | ... | -0.664817 |
| 0.281473 | ... | ... | 0.41 | 0.05 | 0.46 | 1975 | 2.31 | 0.05 | 2.26 | ... | ... | -0.690291 |
| 0.256985 | ... | ... | 0.36 | 0.05 | 0.41 | 2000 | 2.50 | 0.04 | 2.46 | ... | ... | -0.715514 |
| 0.232618 | ... | ... | 0.33 | 0.03 | 0.36 | 2025 | 2.70 | 0.03 | 2.67 | ... | ... | -0.737779 |
| 0.211405 | ... | ... | 0.30 | 0.02 | 0.32 | 2050 | 2.91 | 0.02 | 2.89 | ... | ... | -0.756639 |
| 0.190302 | ... | ... | 0.28 | 0 | 0.28 | 2075 | 3.12 | 0 | 3.12 | ... | ... | -0.775066 |
| 0.172888 | ... | ... | 0.26 | -0.01 | 0.25 | 2100 | 3.33 | -0.01 | 3.34 | ... | ... | -0.793238 |
| 0.155653 | ... | ... | 0.24 | -0.02 | 0.22 | 2125 | 3.55 | -0.02 | 3.57 | ... | ... | -0.807556 |
| 0.138423 | 0.20 | 0.20 | 0.21 | -0.02 | 0.19 | 2150 | 3.77 | -0.02 | 3.79 | ... | ... | -0.821541 |
| 0.125533 | ... | ... | 0.19 | -0.02 | 0.17 | 2175 | 4 | -0.01 | 4.01 | ... | ... | -0.831293 |
| 0.112808 | ... | ... | 0.16 | -0.01 | 0.15 | 2200 | 4.22 | -0.02 | 4.24 | ... | ... | -0.844753 |
| 0.100137 | ... | ... | 0.14 | -0.01 | 0.13 | 2225 | 4.46 | 0 | 4.46 | ... | ... | -0.849708 |
| 0.087396 | ... | ... | 0.12 | -0.01 | 0.11 | 2250 | 4.69 | 0 | 4.69 | ... | ... | -0.858491 |
| 0.079862 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 4.93 | 0 | 4.93 | ... | ... | -0.862818 |
| 0.072489 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.16 | 0 | 5.16 | ... | ... | -0.871114 |
| 0.065229 | ... | ... | 0.07 | 0.01 | 0.08 | 2325 | 5.41 | 0.01 | 5.40 | ... | ... | -0.870764 |
| 0.058032 | ... | ... | 0.06 | 0.01 | 0.07 | 2350 | 5.65 | 0 | 5.65 | ... | ... | -0.874433 |
| 0.050847 | ... | ... | 0.05 | 0.01 | 0.06 | 2375 | 5.89 | 0 | 5.89 | ... | ... | -0.877925 |
| 0.04361 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.14 | 0 | 6.14 | ... | ... | -0.877254 |
| 0.036244 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.39 | 0 | 6.39 | ... | ... | -0.876584 |
| 0.035458 | ... | ... | 0.03 | 0.01 | 0.04 | 2450 | 6.64 | 0 | 6.64 | ... | ... | -0.875917 |
| 0.028023 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.89 | 0 | 6.89 | ... | ... | -0.875251 |
| 0.027449 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.14 | 0 | 7.14 | ... | ... | -0.874588 |
| 0.026909 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 7.39 | 0 | 7.39 | ... | ... | -0.873927 |
| 0.019363 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.64 | 0 | 7.64 | ... | ... | -0.873268 |
| 0.018998 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.89 | 0 | 7.89 | ... | ... | -0.872611 |
| 0.018653 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.14 | 0 | 8.14 | ... | ... | -0.871956 |
| 0.018326 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 8.39 | 0 | 8.39 | ... | ... | -0.871303 |
| 0.010425 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.64 | 0 | 8.64 | ... | ... | -0.870652 |
| 0.010246 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.89 | 0 | 8.89 | ... | ... | -0.870003 |
| 0.010077 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.14 | 0 | 9.14 | ... | ... | -0.869356 |
| 0.009915 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.39 | 0 | 9.39 | ... | ... | -0.868711 |
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.