Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92311 | ... | ... | 13.45 | 0 | 13.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
| 0.921595 | ... | ... | 13.20 | 0 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001739 |
| 0.920111 | ... | ... | 12.95 | 0 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001807 |
| 0.918656 | ... | ... | 12.70 | 0 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
| 0.917227 | ... | ... | 12.45 | 0 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001947 |
| 0.915822 | ... | ... | 12.20 | 0 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
| 0.91444 | ... | ... | 11.95 | 0 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002094 |
| 0.91308 | ... | ... | 11.70 | 0 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
| 0.911739 | ... | ... | 11.45 | 0 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00225 |
| 0.910418 | ... | ... | 11.20 | 0 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
| 0.909115 | ... | ... | 10.95 | 0 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
| 0.907829 | ... | ... | 10.70 | 0 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002502 |
| 0.906559 | ... | ... | 10.45 | 0 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002592 |
| 0.905305 | ... | ... | 10.20 | 0 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002685 |
| 0.904065 | ... | ... | 9.95 | 0 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002782 |
| 0.90284 | ... | ... | 9.70 | 0 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002883 |
| 0.901627 | ... | ... | 9.45 | 0 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002987 |
| 0.900427 | ... | ... | 9.20 | 0 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003096 |
| 0.89924 | ... | ... | 8.95 | 0 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00321 |
| 0.898064 | ... | ... | 8.70 | 0 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00333 |
| 0.8969 | ... | ... | 8.45 | 0 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003454 |
| 0.895746 | ... | ... | 8.20 | 0 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003585 |
| 0.894603 | ... | ... | 7.95 | 0 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003723 |
| 0.893469 | ... | ... | 7.70 | 0 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003868 |
| 0.892346 | ... | ... | 7.45 | 0 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004021 |
| 0.891231 | ... | ... | 7.20 | 0 | 7.20 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004183 |
| 0.890126 | ... | ... | 6.95 | 0 | 6.95 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004354 |
| 0.889029 | ... | ... | 6.70 | 0 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007845 |
| 0.887941 | ... | ... | 6.45 | 0 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008175 |
| 0.886861 | ... | ... | 6.20 | 0 | 6.20 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | -0.008527 |
| 0.885788 | ... | ... | 5.95 | 0 | 5.95 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | -0.015086 |
| 0.884724 | ... | ... | 5.70 | 0 | 5.70 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | -0.015753 |
| 0.883667 | ... | ... | 5.45 | 0 | 5.45 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | -0.022166 |
| 0.882617 | ... | ... | 5.20 | 0 | 5.20 | 1325 | 0.04 | -0.02 | 0.06 | ... | ... | -0.028456 |
| 0.881573 | ... | ... | 4.95 | 0 | 4.95 | 1350 | 0.05 | -0.02 | 0.07 | ... | ... | -0.03478 |
| 0.880537 | ... | ... | 4.71 | -0.01 | 4.70 | 1375 | 0.06 | -0.03 | 0.09 | ... | ... | -0.041239 |
| 0.876726 | ... | ... | 4.48 | -0.02 | 4.46 | 1400 | 0.08 | -0.03 | 0.11 | ... | ... | -0.052272 |
| 0.869827 | ... | ... | 4.25 | -0.02 | 4.23 | 1425 | 0.10 | -0.03 | 0.13 | ... | ... | -0.063213 |
| 0.862476 | ... | ... | 4.03 | -0.03 | 4 | 1450 | 0.12 | -0.04 | 0.16 | ... | ... | -0.074267 |
| 0.851904 | ... | ... | 3.81 | -0.03 | 3.78 | 1475 | 0.15 | -0.04 | 0.19 | ... | ... | -0.089079 |
| 0.840807 | ... | ... | 3.60 | -0.04 | 3.56 | 1500 | 0.19 | -0.04 | 0.23 | ... | ... | -0.107024 |
| 0.826597 | ... | ... | 3.40 | -0.05 | 3.35 | 1525 | 0.22 | -0.05 | 0.27 | ... | ... | -0.121902 |
| 0.809542 | ... | ... | 3.20 | -0.05 | 3.15 | 1550 | 0.27 | -0.05 | 0.32 | ... | ... | -0.14251 |
| 0.792082 | ... | ... | 3.01 | -0.06 | 2.95 | 1575 | 0.32 | -0.06 | 0.38 | ... | ... | -0.162932 |
| 0.772103 | ... | ... | 2.83 | -0.07 | 2.76 | 1600 | 0.38 | -0.06 | 0.44 | ... | ... | -0.185533 |
| 0.74997 | ... | ... | 2.65 | -0.07 | 2.58 | 1625 | 0.44 | -0.07 | 0.51 | ... | ... | -0.208099 |
| 0.726068 | ... | ... | 2.49 | -0.08 | 2.41 | 1650 | 0.51 | -0.08 | 0.59 | ... | ... | -0.232486 |
| 0.702008 | ... | ... | 2.33 | -0.09 | 2.24 | 1675 | 0.59 | -0.09 | 0.68 | ... | ... | -0.258292 |
| 0.676481 | ... | ... | 2.18 | -0.10 | 2.08 | 1700 | 0.67 | -0.10 | 0.77 | ... | ... | -0.284091 |
| 0.649846 | ... | ... | 2.03 | -0.10 | 1.93 | 1725 | 0.76 | -0.11 | 0.87 | ... | ... | -0.311029 |
| 0.62246 | ... | ... | 1.89 | -0.10 | 1.79 | 1750 | 0.86 | -0.11 | 0.97 | ... | ... | -0.338744 |
| 0.59501 | ... | ... | 1.76 | -0.11 | 1.65 | 1775 | 0.97 | -0.11 | 1.08 | ... | ... | -0.366878 |
| 0.567061 | ... | ... | 1.64 | -0.12 | 1.52 | 1800 | 1.08 | -0.12 | 1.20 | ... | ... | -0.394965 |
| 0.538956 | ... | ... | 1.52 | -0.12 | 1.40 | 1825 | 1.20 | -0.13 | 1.33 | ... | ... | -0.42323 |
| 0.510723 | ... | ... | 1.41 | -0.13 | 1.28 | 1850 | 1.33 | -0.13 | 1.46 | ... | ... | -0.451329 |
| 0.482591 | ... | ... | 1.30 | -0.13 | 1.17 | 1875 | 1.47 | -0.12 | 1.59 | ... | ... | -0.47892 |
| 0.454909 | ... | ... | 1.20 | -0.13 | 1.07 | 1900 | 1.61 | -0.13 | 1.74 | ... | ... | -0.506402 |
| 0.428026 | ... | ... | 1.11 | -0.13 | 0.98 | 1925 | 1.76 | -0.12 | 1.88 | ... | ... | -0.533111 |
| 0.401137 | ... | ... | 1.01 | -0.12 | 0.89 | 1950 | 1.91 | -0.12 | 2.03 | ... | ... | -0.559845 |
| 0.375346 | ... | ... | 0.93 | -0.12 | 0.81 | 1975 | 2.07 | -0.12 | 2.19 | ... | ... | -0.585509 |
| 0.351017 | ... | ... | 0.85 | -0.11 | 0.74 | 2000 | 2.24 | -0.12 | 2.36 | ... | ... | -0.609743 |
| 0.326755 | ... | ... | 0.78 | -0.11 | 0.67 | 2025 | 2.42 | -0.10 | 2.52 | ... | ... | -0.632196 |
| 0.302337 | ... | ... | 0.71 | -0.11 | 0.60 | 2050 | 2.60 | -0.10 | 2.70 | ... | ... | -0.654422 |
| 0.279717 | ... | ... | 0.64 | -0.10 | 0.54 | 2075 | 2.78 | -0.10 | 2.88 | ... | ... | -0.67661 |
| 0.259298 | ... | ... | 0.59 | -0.10 | 0.49 | 2100 | 2.97 | -0.10 | 3.07 | ... | ... | -0.696672 |
| 0.238921 | ... | ... | 0.53 | -0.09 | 0.44 | 2125 | 3.17 | -0.09 | 3.26 | ... | ... | -0.714253 |
| 0.221156 | ... | ... | 0.48 | -0.08 | 0.40 | 2150 | 3.37 | -0.08 | 3.45 | ... | ... | -0.731585 |
| 0.200563 | ... | ... | 0.44 | -0.09 | 0.35 | 2175 | 3.57 | -0.08 | 3.65 | ... | ... | -0.74879 |
| 0.185788 | ... | ... | 0.40 | -0.08 | 0.32 | 2200 | 3.78 | -0.08 | 3.86 | ... | ... | -0.763119 |
| 0.167898 | ... | ... | 0.36 | -0.08 | 0.28 | 2225 | 3.99 | -0.08 | 4.07 | ... | ... | -0.77724 |
| 0.153199 | ... | ... | 0.33 | -0.08 | 0.25 | 2250 | 4.21 | -0.07 | 4.28 | ... | ... | -0.788149 |
| 0.142115 | ... | ... | 0.30 | -0.07 | 0.23 | 2275 | 4.43 | -0.07 | 4.50 | ... | ... | -0.798776 |
| 0.127419 | ... | ... | 0.27 | -0.07 | 0.20 | 2300 | 4.66 | -0.05 | 4.71 | ... | ... | -0.80597 |
| 0.116499 | ... | ... | 0.24 | -0.06 | 0.18 | 2325 | 4.88 | -0.06 | 4.94 | ... | ... | -0.816097 |
| 0.105618 | ... | ... | 0.22 | -0.06 | 0.16 | 2350 | 5.11 | -0.05 | 5.16 | ... | ... | -0.822752 |
| 0.094702 | ... | ... | 0.20 | -0.06 | 0.14 | 2375 | 5.35 | -0.04 | 5.39 | ... | ... | -0.825879 |
| 0.088188 | ... | ... | 0.18 | -0.05 | 0.13 | 2400 | 5.58 | -0.04 | 5.62 | ... | ... | -0.832062 |
| 0.077198 | ... | ... | 0.16 | -0.05 | 0.11 | 2425 | 5.82 | -0.03 | 5.85 | ... | ... | -0.834772 |
| 0.070828 | ... | ... | 0.14 | -0.04 | 0.10 | 2450 | 6.06 | -0.03 | 6.09 | ... | ... | -0.837321 |
| 0.064522 | ... | ... | 0.13 | -0.04 | 0.09 | 2475 | 6.31 | -0.02 | 6.33 | ... | ... | -0.836574 |
| 0.058249 | ... | ... | 0.11 | -0.03 | 0.08 | 2500 | 6.55 | -0.02 | 6.57 | ... | ... | -0.838877 |
| 0.051974 | ... | ... | 0.10 | -0.03 | 0.07 | 2525 | 6.80 | -0.01 | 6.81 | ... | ... | -0.838032 |
| 0.045656 | ... | ... | 0.09 | -0.03 | 0.06 | 2550 | 7.05 | 0 | 7.05 | ... | ... | -0.83719 |
| 0.039247 | ... | ... | 0.08 | -0.03 | 0.05 | 2575 | 7.30 | 0 | 7.30 | ... | ... | -0.83635 |
| 0.038522 | ... | ... | 0.07 | -0.02 | 0.05 | 2600 | 7.55 | 0 | 7.55 | ... | ... | -0.835513 |
| 0.032085 | ... | ... | 0.07 | -0.03 | 0.04 | 2625 | 7.80 | 0 | 7.80 | ... | ... | -0.834679 |
| 0.031522 | ... | ... | 0.06 | -0.02 | 0.04 | 2650 | 8.05 | 0 | 8.05 | ... | ... | -0.833847 |
| 0.02495 | ... | ... | 0.05 | -0.02 | 0.03 | 2675 | 8.30 | 0 | 8.30 | ... | ... | -0.833017 |
| 0.024532 | ... | ... | 0.05 | -0.02 | 0.03 | 2700 | 8.55 | 0 | 8.55 | ... | ... | -0.83219 |
| 0.017662 | ... | ... | 0.04 | -0.02 | 0.02 | 2725 | 8.80 | 0 | 8.80 | ... | ... | -0.831365 |
| 0.017376 | ... | ... | 0.04 | -0.02 | 0.02 | 2750 | 9.05 | 0 | 9.05 | ... | ... | -0.830543 |
| 0.017104 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 9.30 | 0 | 9.30 | ... | ... | -0.829723 |
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.