Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.911738 | ... | ... | 12.48 | 0 | 12.48 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001789 |
| 0.909901 | ... | ... | 12.23 | 0 | 12.23 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001865 |
| 0.908104 | ... | ... | 11.98 | 0 | 11.98 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001942 |
| 0.906342 | ... | ... | 11.73 | 0 | 11.73 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002021 |
| 0.904614 | ... | ... | 11.48 | 0 | 11.48 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| 0.902917 | ... | ... | 11.23 | 0 | 11.23 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002186 |
| 0.901248 | ... | ... | 10.98 | 0 | 10.98 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002272 |
| 0.899606 | ... | ... | 10.73 | 0 | 10.73 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00236 |
| 0.89799 | ... | ... | 10.48 | 0 | 10.48 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002452 |
| 0.896397 | ... | ... | 10.23 | 0 | 10.23 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002547 |
| 0.894826 | ... | ... | 9.98 | 0 | 9.98 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002645 |
| 0.893277 | ... | ... | 9.73 | 0 | 9.73 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002747 |
| 0.891748 | ... | ... | 9.48 | 0 | 9.48 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002853 |
| 0.890238 | ... | ... | 9.23 | 0 | 9.23 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002963 |
| 0.888746 | ... | ... | 8.98 | 0 | 8.98 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003078 |
| 0.887271 | ... | ... | 8.73 | 0 | 8.73 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003198 |
| 0.885813 | ... | ... | 8.48 | 0 | 8.48 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003324 |
| 0.88437 | ... | ... | 8.23 | 0 | 8.23 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003455 |
| 0.882943 | ... | ... | 7.98 | 0 | 7.98 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003593 |
| 0.881529 | ... | ... | 7.73 | 0 | 7.73 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003739 |
| 0.88013 | ... | ... | 7.48 | 0 | 7.48 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003892 |
| 0.878743 | ... | ... | 7.23 | 0 | 7.23 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004054 |
| 0.87737 | ... | ... | 6.98 | 0 | 6.98 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004225 |
| 0.876008 | ... | ... | 6.73 | 0 | 6.73 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004407 |
| 0.874659 | ... | ... | 6.48 | 0 | 6.48 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007947 |
| 0.87332 | ... | ... | 6.23 | 0 | 6.23 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008297 |
| 0.871993 | ... | ... | 5.98 | 0 | 5.98 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008672 |
| 0.870676 | ... | ... | 5.73 | 0 | 5.73 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.01535 |
| 0.86937 | ... | ... | 5.48 | 0 | 5.48 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.016064 |
| 0.868073 | ... | ... | 5.23 | 0 | 5.23 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.022625 |
| 0.866786 | ... | ... | 4.98 | 0 | 4.98 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.029084 |
| 0.865508 | ... | ... | 4.73 | 0 | 4.73 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.0356 |
| 0.864239 | ... | ... | 4.48 | 0 | 4.48 | 1275 | 0.07 | 0 | 0.07 | ... | ... | -0.046818 |
| 0.860403 | ... | ... | 4.24 | 0 | 4.24 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.053652 |
| 0.853653 | ... | ... | 4.01 | 0 | 4.01 | 1325 | 0.10 | 0 | 0.10 | ... | ... | -0.064971 |
| 0.8464 | ... | ... | 3.78 | 0 | 3.78 | 1350 | 0.13 | 0 | 0.13 | ... | ... | -0.080166 |
| 0.836002 | ... | ... | 3.56 | 0 | 3.56 | 1375 | 0.16 | 0 | 0.16 | ... | ... | -0.095224 |
| 0.824968 | ... | ... | 3.35 | -0.01 | 3.34 | 1400 | 0.19 | 0 | 0.19 | ... | ... | -0.110428 |
| 0.808451 | ... | ... | 3.14 | 0 | 3.14 | 1425 | 0.23 | 0 | 0.23 | ... | ... | -0.128866 |
| 0.791495 | ... | ... | 2.94 | 0 | 2.94 | 1450 | 0.28 | 0 | 0.28 | ... | ... | -0.150006 |
| 0.771951 | ... | ... | 2.75 | 0 | 2.75 | 1475 | 0.34 | 0 | 0.34 | ... | ... | -0.173316 |
| 0.751924 | ... | ... | 2.57 | -0.01 | 2.56 | 1500 | 0.40 | 0 | 0.40 | ... | ... | -0.196415 |
| 0.728077 | ... | ... | 2.39 | 0 | 2.39 | 1525 | 0.47 | 0 | 0.47 | ... | ... | -0.221324 |
| 0.702781 | ... | ... | 2.23 | 0 | 2.23 | 1550 | 0.55 | 0 | 0.55 | ... | ... | -0.247615 |
| 0.677458 | ... | ... | 2.07 | 0 | 2.07 | 1575 | 0.64 | 0 | 0.64 | ... | ... | -0.274882 |
| 0.65097 | ... | ... | 1.92 | 0 | 1.92 | 1600 | 0.73 | 0 | 0.73 | ... | ... | -0.301911 |
| 0.623682 | ... | ... | 1.78 | 0 | 1.78 | 1625 | 0.83 | 0 | 0.83 | ... | ... | -0.329673 |
| 0.595948 | ... | ... | 1.65 | 0 | 1.65 | 1650 | 0.94 | 0 | 0.94 | ... | ... | -0.357806 |
| 0.568243 | ... | ... | 1.52 | 0 | 1.52 | 1675 | 1.06 | 0 | 1.06 | ... | ... | -0.385962 |
| 0.540341 | ... | ... | 1.40 | 0 | 1.40 | 1700 | 1.18 | 0 | 1.18 | ... | ... | -0.413894 |
| 0.512588 | ... | ... | 1.29 | 0 | 1.29 | 1725 | 1.31 | 0 | 1.31 | ... | ... | -0.441615 |
| 0.484806 | ... | ... | 1.18 | 0 | 1.18 | 1750 | 1.44 | 0 | 1.44 | ... | ... | -0.469302 |
| 0.456702 | ... | ... | 1.07 | 0 | 1.07 | 1775 | 1.57 | -0.01 | 1.58 | ... | ... | -0.497248 |
| 0.42894 | ... | ... | 0.97 | 0 | 0.97 | 1800 | 1.72 | 0 | 1.72 | ... | ... | -0.523843 |
| 0.401885 | ... | ... | 0.88 | 0 | 0.88 | 1825 | 1.87 | 0 | 1.87 | ... | ... | -0.550405 |
| 0.374518 | ... | ... | 0.80 | -0.01 | 0.79 | 1850 | 2.02 | -0.01 | 2.03 | ... | ... | -0.5772 |
| 0.348184 | ... | ... | 0.72 | -0.01 | 0.71 | 1875 | 2.19 | 0 | 2.19 | ... | ... | -0.601333 |
| 0.323283 | ... | ... | 0.64 | 0 | 0.64 | 1900 | 2.36 | 0 | 2.36 | ... | ... | -0.625361 |
| 0.300218 | ... | ... | 0.58 | 0 | 0.58 | 1925 | 2.54 | 0 | 2.54 | ... | ... | -0.647543 |
| 0.277137 | ... | ... | 0.52 | 0 | 0.52 | 1950 | 2.72 | 0 | 2.72 | ... | ... | -0.669645 |
| 0.253822 | ... | ... | 0.46 | 0 | 0.46 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.689527 |
| 0.235448 | ... | ... | 0.42 | 0 | 0.42 | 2000 | 3.11 | 0 | 3.11 | ... | ... | -0.706832 |
| 0.214409 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 3.31 | 0 | 3.31 | ... | ... | -0.723847 |
| 0.196096 | ... | ... | 0.33 | 0 | 0.33 | 2050 | 3.52 | 0 | 3.52 | ... | ... | -0.737952 |
| 0.180956 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 3.73 | 0 | 3.73 | ... | ... | -0.751717 |
| 0.165957 | ... | ... | 0.27 | 0 | 0.27 | 2100 | 3.94 | 0 | 3.94 | ... | ... | -0.765226 |
| 0.150988 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 4.16 | 0 | 4.16 | ... | ... | -0.77551 |
| 0.135931 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.38 | 0 | 4.38 | ... | ... | -0.78548 |
| 0.124696 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 4.61 | 0 | 4.61 | ... | ... | -0.792047 |
| 0.113547 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 4.84 | 0 | 4.84 | ... | ... | -0.798306 |
| 0.102407 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 5.07 | 0 | 5.07 | ... | ... | -0.804289 |
| 0.091195 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.30 | -0.01 | 5.31 | ... | ... | -0.810028 |
| 0.084556 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.54 | 0 | 5.54 | ... | ... | -0.812407 |
| 0.073192 | ... | ... | 0.11 | -0.01 | 0.10 | 2300 | 5.78 | 0 | 5.78 | ... | ... | -0.814619 |
| 0.06665 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 6.03 | 0 | 6.03 | ... | ... | -0.813683 |
| 0.06015 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.27 | 0 | 6.27 | ... | ... | -0.815645 |
| 0.053656 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.52 | 0 | 6.52 | ... | ... | -0.814616 |
| 0.047124 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.77 | 0 | 6.77 | ... | ... | -0.81359 |
| 0.046213 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 7.02 | 0 | 7.02 | ... | ... | -0.812567 |
| 0.039735 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.27 | 0 | 7.27 | ... | ... | -0.811548 |
| 0.033093 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.52 | 0 | 7.52 | ... | ... | -0.810532 |
| 0.032499 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.77 | 0 | 7.77 | ... | ... | -0.809519 |
| 0.025724 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 8.02 | 0 | 8.02 | ... | ... | -0.80851 |
| 0.025283 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.27 | 0 | 8.27 | ... | ... | -0.807504 |
| 0.024865 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.52 | 0 | 8.52 | ... | ... | -0.8065 |
| 0.017906 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.77 | 0 | 8.77 | ... | ... | -0.8055 |
| 0.01762 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 9.02 | 0 | 9.02 | ... | ... | -0.804502 |
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.