Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.929374 | ... | ... | 12.80 | 0 | 12.80 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
| 0.927764 | ... | ... | 12.55 | 0 | 12.55 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001748 |
| 0.926193 | ... | ... | 12.30 | 0 | 12.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| 0.924657 | ... | ... | 12.05 | 0 | 12.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001901 |
| 0.923154 | ... | ... | 11.80 | 0 | 11.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00198 |
| 0.92168 | ... | ... | 11.55 | 0 | 11.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002061 |
| 0.920233 | ... | ... | 11.30 | 0 | 11.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002145 |
| 0.918812 | ... | ... | 11.05 | 0 | 11.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002231 |
| 0.917415 | ... | ... | 10.80 | 0 | 10.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002319 |
| 0.916041 | ... | ... | 10.55 | 0 | 10.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002411 |
| 0.914687 | ... | ... | 10.30 | 0 | 10.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002505 |
| 0.913353 | ... | ... | 10.05 | 0 | 10.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002603 |
| 0.912038 | ... | ... | 9.80 | 0 | 9.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002704 |
| 0.91074 | ... | ... | 9.55 | 0 | 9.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00281 |
| 0.909459 | ... | ... | 9.30 | 0 | 9.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002919 |
| 0.908194 | ... | ... | 9.05 | 0 | 9.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003033 |
| 0.906945 | ... | ... | 8.80 | 0 | 8.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003152 |
| 0.905709 | ... | ... | 8.55 | 0 | 8.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003277 |
| 0.904487 | ... | ... | 8.30 | 0 | 8.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003408 |
| 0.903278 | ... | ... | 8.05 | 0 | 8.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003544 |
| 0.902082 | ... | ... | 7.80 | 0 | 7.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003688 |
| 0.900898 | ... | ... | 7.55 | 0 | 7.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00384 |
| 0.899725 | ... | ... | 7.30 | 0 | 7.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004 |
| 0.898563 | ... | ... | 7.05 | 0 | 7.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004169 |
| 0.897412 | ... | ... | 6.80 | 0 | 6.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004348 |
| 0.896271 | ... | ... | 6.55 | 0 | 6.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004539 |
| 0.89514 | ... | ... | 6.30 | 0 | 6.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004742 |
| 0.894018 | ... | ... | 6.05 | 0 | 6.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00496 |
| 0.892906 | ... | ... | 5.80 | 0 | 5.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005193 |
| 0.891802 | ... | ... | 5.55 | 0 | 5.55 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005443 |
| 0.890707 | ... | ... | 5.30 | 0 | 5.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009835 |
| 0.88962 | ... | ... | 5.05 | 0 | 5.05 | 1200 | 0.01 | -0.01 | 0.02 | ... | ... | -0.010329 |
| 0.888542 | ... | ... | 4.80 | 0 | 4.80 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | -0.010865 |
| 0.887471 | ... | ... | 4.55 | 0 | 4.55 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | -0.019272 |
| 0.886407 | ... | ... | 4.30 | 0 | 4.30 | 1275 | 0.02 | -0.02 | 0.04 | ... | ... | -0.020321 |
| 0.885351 | ... | ... | 4.05 | 0 | 4.05 | 1300 | 0.03 | -0.02 | 0.05 | ... | ... | -0.028746 |
| 0.884301 | ... | ... | 3.82 | -0.02 | 3.80 | 1325 | 0.05 | -0.02 | 0.07 | ... | ... | -0.043239 |
| 0.879495 | ... | ... | 3.58 | -0.02 | 3.56 | 1350 | 0.06 | -0.03 | 0.09 | ... | ... | -0.051651 |
| 0.870456 | ... | ... | 3.36 | -0.03 | 3.33 | 1375 | 0.09 | -0.03 | 0.12 | ... | ... | -0.070837 |
| 0.857116 | ... | ... | 3.14 | -0.03 | 3.11 | 1400 | 0.11 | -0.04 | 0.15 | ... | ... | -0.084866 |
| 0.843067 | ... | ... | 2.93 | -0.04 | 2.89 | 1425 | 0.15 | -0.04 | 0.19 | ... | ... | -0.1077 |
| 0.824916 | ... | ... | 2.73 | -0.05 | 2.68 | 1450 | 0.18 | -0.06 | 0.24 | ... | ... | -0.126451 |
| 0.803069 | ... | ... | 2.54 | -0.06 | 2.48 | 1475 | 0.23 | -0.06 | 0.29 | ... | ... | -0.15247 |
| 0.778033 | ... | ... | 2.35 | -0.06 | 2.29 | 1500 | 0.28 | -0.07 | 0.35 | ... | ... | -0.178302 |
| 0.752521 | ... | ... | 2.17 | -0.07 | 2.10 | 1525 | 0.35 | -0.07 | 0.42 | ... | ... | -0.209284 |
| 0.722303 | ... | ... | 2 | -0.07 | 1.93 | 1550 | 0.42 | -0.07 | 0.49 | ... | ... | -0.239784 |
| 0.690423 | ... | ... | 1.85 | -0.08 | 1.77 | 1575 | 0.50 | -0.08 | 0.58 | ... | ... | -0.272032 |
| 0.658462 | ... | ... | 1.70 | -0.09 | 1.61 | 1600 | 0.59 | -0.08 | 0.67 | ... | ... | -0.305561 |
| 0.624248 | ... | ... | 1.56 | -0.09 | 1.47 | 1625 | 0.69 | -0.09 | 0.78 | ... | ... | -0.339933 |
| 0.589683 | ... | ... | 1.43 | -0.09 | 1.34 | 1650 | 0.80 | -0.09 | 0.89 | ... | ... | -0.374732 |
| 0.555165 | ... | ... | 1.31 | -0.09 | 1.22 | 1675 | 0.92 | -0.10 | 1.02 | ... | ... | -0.409555 |
| 0.520852 | ... | ... | 1.20 | -0.10 | 1.10 | 1700 | 1.06 | -0.09 | 1.15 | ... | ... | -0.443779 |
| 0.487276 | ... | ... | 1.10 | -0.10 | 1 | 1725 | 1.20 | -0.09 | 1.29 | ... | ... | -0.477164 |
| 0.45491 | ... | ... | 1.01 | -0.10 | 0.91 | 1750 | 1.35 | -0.09 | 1.44 | ... | ... | -0.509424 |
| 0.424127 | ... | ... | 0.92 | -0.09 | 0.83 | 1775 | 1.51 | -0.09 | 1.60 | ... | ... | -0.540181 |
| 0.395287 | ... | ... | 0.85 | -0.09 | 0.76 | 1800 | 1.68 | -0.09 | 1.77 | ... | ... | -0.569068 |
| 0.367135 | ... | ... | 0.78 | -0.09 | 0.69 | 1825 | 1.86 | -0.09 | 1.95 | ... | ... | -0.595734 |
| 0.341162 | ... | ... | 0.71 | -0.08 | 0.63 | 1850 | 2.04 | -0.09 | 2.13 | ... | ... | -0.621653 |
| 0.315678 | ... | ... | 0.65 | -0.08 | 0.57 | 1875 | 2.22 | -0.09 | 2.31 | ... | ... | -0.647131 |
| 0.292687 | ... | ... | 0.60 | -0.08 | 0.52 | 1900 | 2.42 | -0.08 | 2.50 | ... | ... | -0.667974 |
| 0.270091 | ... | ... | 0.55 | -0.08 | 0.47 | 1925 | 2.61 | -0.08 | 2.69 | ... | ... | -0.690475 |
| 0.247664 | ... | ... | 0.50 | -0.08 | 0.42 | 1950 | 2.81 | -0.08 | 2.89 | ... | ... | -0.710227 |
| 0.228107 | ... | ... | 0.45 | -0.07 | 0.38 | 1975 | 3.01 | -0.08 | 3.09 | ... | ... | -0.729632 |
| 0.208739 | ... | ... | 0.41 | -0.07 | 0.34 | 2000 | 3.22 | -0.07 | 3.29 | ... | ... | -0.74592 |
| 0.18938 | ... | ... | 0.37 | -0.07 | 0.30 | 2025 | 3.43 | -0.07 | 3.50 | ... | ... | -0.761831 |
| 0.173406 | ... | ... | 0.33 | -0.06 | 0.27 | 2050 | 3.64 | -0.07 | 3.71 | ... | ... | -0.777484 |
| 0.157546 | ... | ... | 0.30 | -0.06 | 0.24 | 2075 | 3.86 | -0.06 | 3.92 | ... | ... | -0.789637 |
| 0.141661 | ... | ... | 0.27 | -0.06 | 0.21 | 2100 | 4.08 | -0.05 | 4.13 | ... | ... | -0.801461 |
| 0.129772 | ... | ... | 0.24 | -0.05 | 0.19 | 2125 | 4.30 | -0.05 | 4.35 | ... | ... | -0.81303 |
| 0.113674 | ... | ... | 0.21 | -0.05 | 0.16 | 2150 | 4.53 | -0.05 | 4.58 | ... | ... | -0.820782 |
| 0.101773 | ... | ... | 0.19 | -0.05 | 0.14 | 2175 | 4.76 | -0.04 | 4.80 | ... | ... | -0.828232 |
| 0.094591 | ... | ... | 0.17 | -0.04 | 0.13 | 2200 | 4.99 | -0.04 | 5.03 | ... | ... | -0.83542 |
| 0.082714 | ... | ... | 0.15 | -0.04 | 0.11 | 2225 | 5.23 | -0.03 | 5.26 | ... | ... | -0.838704 |
| 0.070562 | ... | ... | 0.13 | -0.04 | 0.09 | 2250 | 5.47 | -0.02 | 5.49 | ... | ... | -0.841781 |
| 0.063577 | ... | ... | 0.11 | -0.03 | 0.08 | 2275 | 5.71 | -0.02 | 5.73 | ... | ... | -0.844674 |
| 0.05663 | ... | ... | 0.10 | -0.03 | 0.07 | 2300 | 5.95 | -0.02 | 5.97 | ... | ... | -0.847401 |
| 0.049671 | ... | ... | 0.09 | -0.03 | 0.06 | 2325 | 6.20 | -0.01 | 6.21 | ... | ... | -0.846531 |
| 0.048616 | ... | ... | 0.08 | -0.02 | 0.06 | 2350 | 6.45 | -0.01 | 6.46 | ... | ... | -0.845665 |
| 0.041757 | ... | ... | 0.07 | -0.02 | 0.05 | 2375 | 6.70 | 0 | 6.70 | ... | ... | -0.844802 |
| 0.034747 | ... | ... | 0.06 | -0.02 | 0.04 | 2400 | 6.95 | 0 | 6.95 | ... | ... | -0.843941 |
| 0.034067 | ... | ... | 0.06 | -0.02 | 0.04 | 2425 | 7.20 | 0 | 7.20 | ... | ... | -0.843084 |
| 0.026948 | ... | ... | 0.05 | -0.02 | 0.03 | 2450 | 7.45 | 0 | 7.45 | ... | ... | -0.842229 |
| 0.026448 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 7.70 | 0 | 7.70 | ... | ... | -0.841377 |
| 0.019039 | ... | ... | 0.04 | -0.02 | 0.02 | 2500 | 7.95 | 0 | 7.95 | ... | ... | -0.840528 |
| 0.018699 | ... | ... | 0.04 | -0.02 | 0.02 | 2525 | 8.20 | 0 | 8.20 | ... | ... | -0.839681 |
| 0.018377 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 8.45 | 0 | 8.45 | ... | ... | -0.838837 |
| 0.018071 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 8.70 | 0 | 8.70 | ... | ... | -0.837996 |
| 0.010281 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 8.95 | 0 | 8.95 | ... | ... | -0.837157 |
| 0.010114 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 9.20 | 0 | 9.20 | ... | ... | -0.836321 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.