Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.908092 | ... | ... | 12.69 | 0 | 12.69 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.906183 | ... | ... | 12.44 | 0 | 12.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
| 0.904314 | ... | ... | 12.19 | 0 | 12.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001902 |
| 0.902483 | ... | ... | 11.94 | 0 | 11.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
| 0.900687 | ... | ... | 11.69 | 0 | 11.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
| 0.898923 | ... | ... | 11.44 | 0 | 11.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002139 |
| 0.897188 | ... | ... | 11.19 | 0 | 11.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002222 |
| 0.895482 | ... | ... | 10.94 | 0 | 10.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
| 0.893803 | ... | ... | 10.69 | 0 | 10.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002397 |
| 0.892148 | ... | ... | 10.44 | 0 | 10.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002488 |
| 0.890517 | ... | ... | 10.19 | 0 | 10.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002583 |
| 0.888907 | ... | ... | 9.94 | 0 | 9.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002681 |
| 0.887319 | ... | ... | 9.69 | 0 | 9.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002784 |
| 0.88575 | ... | ... | 9.44 | 0 | 9.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00289 |
| 0.8842 | ... | ... | 9.19 | 0 | 9.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003 |
| 0.882668 | ... | ... | 8.94 | 0 | 8.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003116 |
| 0.881154 | ... | ... | 8.69 | 0 | 8.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003236 |
| 0.879655 | ... | ... | 8.44 | 0 | 8.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003362 |
| 0.878173 | ... | ... | 8.19 | 0 | 8.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003495 |
| 0.876705 | ... | ... | 7.94 | 0 | 7.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003633 |
| 0.875251 | ... | ... | 7.69 | 0 | 7.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00378 |
| 0.873812 | ... | ... | 7.44 | 0 | 7.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003934 |
| 0.872385 | ... | ... | 7.19 | 0 | 7.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004097 |
| 0.870971 | ... | ... | 6.94 | 0 | 6.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004269 |
| 0.86957 | ... | ... | 6.69 | 0 | 6.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007695 |
| 0.86818 | ... | ... | 6.44 | 0 | 6.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008027 |
| 0.866802 | ... | ... | 6.19 | 0 | 6.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008381 |
| 0.865435 | ... | ... | 5.94 | 0 | 5.94 | 1150 | 0.02 | 0.01 | 0.01 | ... | ... | -0.014829 |
| 0.864078 | ... | ... | 5.69 | 0 | 5.69 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.0155 |
| 0.862732 | ... | ... | 5.44 | 0 | 5.44 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.021817 |
| 0.861395 | ... | ... | 5.19 | 0 | 5.19 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.028022 |
| 0.860069 | ... | ... | 4.94 | 0 | 4.94 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.034267 |
| 0.858751 | ... | ... | 4.69 | 0 | 4.69 | 1275 | 0.07 | 0.01 | 0.06 | ... | ... | -0.045033 |
| 0.855121 | ... | ... | 4.44 | 0.01 | 4.45 | 1300 | 0.08 | 0.01 | 0.07 | ... | ... | -0.051543 |
| 0.851216 | ... | ... | 4.21 | 0 | 4.21 | 1325 | 0.11 | 0.02 | 0.09 | ... | ... | -0.066132 |
| 0.84454 | ... | ... | 3.97 | 0.01 | 3.98 | 1350 | 0.13 | 0.02 | 0.11 | ... | ... | -0.076869 |
| 0.834941 | ... | ... | 3.75 | 0.01 | 3.76 | 1375 | 0.16 | 0.02 | 0.14 | ... | ... | -0.091211 |
| 0.82246 | ... | ... | 3.52 | 0.03 | 3.55 | 1400 | 0.20 | 0.03 | 0.17 | ... | ... | -0.108595 |
| 0.809451 | ... | ... | 3.31 | 0.03 | 3.34 | 1425 | 0.24 | 0.04 | 0.20 | ... | ... | -0.125828 |
| 0.793735 | ... | ... | 3.10 | 0.04 | 3.14 | 1450 | 0.29 | 0.04 | 0.25 | ... | ... | -0.145585 |
| 0.775587 | ... | ... | 2.91 | 0.04 | 2.95 | 1475 | 0.34 | 0.04 | 0.30 | ... | ... | -0.165275 |
| 0.755344 | ... | ... | 2.72 | 0.05 | 2.77 | 1500 | 0.41 | 0.05 | 0.36 | ... | ... | -0.188921 |
| 0.733371 | ... | ... | 2.55 | 0.05 | 2.60 | 1525 | 0.48 | 0.05 | 0.43 | ... | ... | -0.212142 |
| 0.710037 | ... | ... | 2.39 | 0.05 | 2.44 | 1550 | 0.56 | 0.05 | 0.51 | ... | ... | -0.23663 |
| 0.685706 | ... | ... | 2.24 | 0.05 | 2.29 | 1575 | 0.65 | 0.04 | 0.61 | ... | ... | -0.262005 |
| 0.661521 | ... | ... | 2.10 | 0.04 | 2.14 | 1600 | 0.75 | 0.04 | 0.71 | ... | ... | -0.287909 |
| 0.636602 | ... | ... | 1.97 | 0.03 | 2 | 1625 | 0.85 | 0.03 | 0.82 | ... | ... | -0.313387 |
| 0.611277 | ... | ... | 1.85 | 0.02 | 1.87 | 1650 | 0.96 | 0.02 | 0.94 | ... | ... | -0.339175 |
| 0.586077 | ... | ... | 1.73 | 0.01 | 1.74 | 1675 | 1.07 | 0 | 1.07 | ... | ... | -0.364729 |
| 0.560751 | ... | ... | 1.61 | 0 | 1.61 | 1700 | 1.19 | 0 | 1.19 | ... | ... | -0.390355 |
| 0.535211 | ... | ... | 1.49 | 0 | 1.49 | 1725 | 1.31 | 0 | 1.31 | ... | ... | -0.41589 |
| 0.50944 | ... | ... | 1.37 | 0 | 1.37 | 1750 | 1.43 | 0 | 1.43 | ... | ... | -0.441574 |
| 0.483204 | ... | ... | 1.25 | 0 | 1.25 | 1775 | 1.55 | 0 | 1.55 | ... | ... | -0.467641 |
| 0.456965 | ... | ... | 1.14 | 0 | 1.14 | 1800 | 1.68 | 0 | 1.68 | ... | ... | -0.493625 |
| 0.431053 | ... | ... | 1.03 | 0.01 | 1.04 | 1825 | 1.82 | 0.01 | 1.81 | ... | ... | -0.519198 |
| 0.40471 | ... | ... | 0.92 | 0.02 | 0.94 | 1850 | 1.96 | 0.01 | 1.95 | ... | ... | -0.545107 |
| 0.378992 | ... | ... | 0.82 | 0.03 | 0.85 | 1875 | 2.12 | 0.03 | 2.09 | ... | ... | -0.56903 |
| 0.35426 | ... | ... | 0.74 | 0.03 | 0.77 | 1900 | 2.27 | 0.03 | 2.24 | ... | ... | -0.594435 |
| 0.329182 | ... | ... | 0.66 | 0.03 | 0.69 | 1925 | 2.44 | 0.03 | 2.41 | ... | ... | -0.617144 |
| 0.307347 | ... | ... | 0.59 | 0.04 | 0.63 | 1950 | 2.62 | 0.04 | 2.58 | ... | ... | -0.638082 |
| 0.285536 | ... | ... | 0.53 | 0.04 | 0.57 | 1975 | 2.80 | 0.04 | 2.76 | ... | ... | -0.658893 |
| 0.263566 | ... | ... | 0.48 | 0.03 | 0.51 | 2000 | 2.99 | 0.03 | 2.96 | ... | ... | -0.677589 |
| 0.243729 | ... | ... | 0.43 | 0.03 | 0.46 | 2025 | 3.19 | 0.04 | 3.15 | ... | ... | -0.693856 |
| 0.22642 | ... | ... | 0.39 | 0.03 | 0.42 | 2050 | 3.39 | 0.03 | 3.36 | ... | ... | -0.709801 |
| 0.209214 | ... | ... | 0.35 | 0.03 | 0.38 | 2075 | 3.59 | 0.03 | 3.56 | ... | ... | -0.725525 |
| 0.191985 | ... | ... | 0.32 | 0.02 | 0.34 | 2100 | 3.80 | 0.03 | 3.77 | ... | ... | -0.738493 |
| 0.17776 | ... | ... | 0.28 | 0.03 | 0.31 | 2125 | 4.01 | 0.02 | 3.99 | ... | ... | -0.751177 |
| 0.163624 | ... | ... | 0.26 | 0.02 | 0.28 | 2150 | 4.23 | 0.02 | 4.21 | ... | ... | -0.760854 |
| 0.149485 | ... | ... | 0.23 | 0.02 | 0.25 | 2175 | 4.45 | 0.02 | 4.43 | ... | ... | -0.770208 |
| 0.138863 | ... | ... | 0.21 | 0.02 | 0.23 | 2200 | 4.67 | 0.02 | 4.65 | ... | ... | -0.779284 |
| 0.124629 | ... | ... | 0.18 | 0.02 | 0.20 | 2225 | 4.90 | 0.02 | 4.88 | ... | ... | -0.785203 |
| 0.11408 | ... | ... | 0.16 | 0.02 | 0.18 | 2250 | 5.13 | 0.02 | 5.11 | ... | ... | -0.79085 |
| 0.103534 | ... | ... | 0.15 | 0.01 | 0.16 | 2275 | 5.36 | 0.01 | 5.35 | ... | ... | -0.796252 |
| 0.097167 | ... | ... | 0.13 | 0.02 | 0.15 | 2300 | 5.60 | 0.02 | 5.58 | ... | ... | -0.798539 |
| 0.08663 | ... | ... | 0.12 | 0.01 | 0.13 | 2325 | 5.83 | 0.01 | 5.82 | ... | ... | -0.803514 |
| 0.080452 | ... | ... | 0.10 | 0.02 | 0.12 | 2350 | 6.07 | 0 | 6.07 | ... | ... | -0.805445 |
| 0.0697 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 6.32 | 0.01 | 6.31 | ... | ... | -0.804465 |
| 0.063553 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 6.56 | 0 | 6.56 | ... | ... | -0.806178 |
| 0.057424 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 6.81 | 0 | 6.81 | ... | ... | -0.805116 |
| 0.051278 | ... | ... | 0.06 | 0.01 | 0.07 | 2450 | 7.06 | 0 | 7.06 | ... | ... | -0.804059 |
| 0.045078 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 7.31 | 0 | 7.31 | ... | ... | -0.803004 |
| 0.044274 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 7.56 | 0 | 7.56 | ... | ... | -0.801953 |
| 0.038096 | ... | ... | 0.04 | 0.01 | 0.05 | 2525 | 7.81 | 0 | 7.81 | ... | ... | -0.800905 |
| 0.031747 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 8.06 | 0 | 8.06 | ... | ... | -0.799861 |
| 0.031218 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 8.31 | 0 | 8.31 | ... | ... | -0.79882 |
| 0.02472 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.56 | 0 | 8.56 | ... | ... | -0.797782 |
| 0.024325 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.81 | 0 | 8.81 | ... | ... | -0.796747 |
| 0.023949 | ... | ... | 0.02 | 0.01 | 0.03 | 2650 | 9.06 | 0 | 9.06 | ... | ... | -0.795715 |
| 0.017249 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.31 | 0 | 9.31 | ... | ... | -0.794686 |
| 0.016991 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.56 | 0 | 9.56 | ... | ... | -0.793661 |
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.