Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.932064 | ... | ... | 13.40 | 0 | 13.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
| 0.930833 | ... | ... | 13.15 | 0 | 13.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001805 |
| 0.929624 | ... | ... | 12.90 | 0 | 12.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| 0.928435 | ... | ... | 12.65 | 0 | 12.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
| 0.927266 | ... | ... | 12.40 | 0 | 12.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
| 0.926115 | ... | ... | 12.15 | 0 | 12.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002083 |
| 0.924982 | ... | ... | 11.90 | 0 | 11.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
| 0.923864 | ... | ... | 11.65 | 0 | 11.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002234 |
| 0.922762 | ... | ... | 11.40 | 0 | 11.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002313 |
| 0.921674 | ... | ... | 11.15 | 0 | 11.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002394 |
| 0.9206 | ... | ... | 10.90 | 0 | 10.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002478 |
| 0.919539 | ... | ... | 10.65 | 0 | 10.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002565 |
| 0.91849 | ... | ... | 10.40 | 0 | 10.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002655 |
| 0.917454 | ... | ... | 10.15 | 0 | 10.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002748 |
| 0.916428 | ... | ... | 9.90 | 0 | 9.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002846 |
| 0.915413 | ... | ... | 9.65 | 0 | 9.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002946 |
| 0.914409 | ... | ... | 9.40 | 0 | 9.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003052 |
| 0.913415 | ... | ... | 9.15 | 0 | 9.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003161 |
| 0.91243 | ... | ... | 8.90 | 0 | 8.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003276 |
| 0.911454 | ... | ... | 8.65 | 0 | 8.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003396 |
| 0.910488 | ... | ... | 8.40 | 0 | 8.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003522 |
| 0.909529 | ... | ... | 8.15 | 0 | 8.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
| 0.908579 | ... | ... | 7.90 | 0 | 7.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003793 |
| 0.907637 | ... | ... | 7.65 | 0 | 7.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003939 |
| 0.906702 | ... | ... | 7.40 | 0 | 7.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004093 |
| 0.905775 | ... | ... | 7.15 | 0 | 7.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004257 |
| 0.904855 | ... | ... | 6.90 | 0 | 6.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00443 |
| 0.903942 | ... | ... | 6.65 | 0 | 6.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004614 |
| 0.903035 | ... | ... | 6.40 | 0 | 6.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00481 |
| 0.902135 | ... | ... | 6.15 | 0 | 6.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00502 |
| 0.901242 | ... | ... | 5.90 | 0 | 5.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.009053 |
| 0.900354 | ... | ... | 5.65 | 0 | 5.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.009461 |
| 0.899472 | ... | ... | 5.40 | 0 | 5.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.009901 |
| 0.898596 | ... | ... | 5.15 | 0 | 5.15 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.017532 |
| 0.897726 | ... | ... | 4.90 | 0 | 4.90 | 1400 | 0.02 | -0.01 | 0.03 | ... | ... | -0.01838 |
| 0.896861 | ... | ... | 4.65 | 0 | 4.65 | 1425 | 0.03 | -0.01 | 0.04 | ... | ... | -0.025916 |
| 0.896001 | ... | ... | 4.40 | 0 | 4.40 | 1450 | 0.04 | -0.01 | 0.05 | ... | ... | -0.033362 |
| 0.891684 | ... | ... | 4.16 | 0 | 4.16 | 1475 | 0.05 | -0.01 | 0.06 | ... | ... | -0.040914 |
| 0.886996 | ... | ... | 3.93 | -0.01 | 3.92 | 1500 | 0.07 | -0.01 | 0.08 | ... | ... | -0.053887 |
| 0.881884 | ... | ... | 3.69 | -0.01 | 3.68 | 1525 | 0.09 | -0.01 | 0.10 | ... | ... | -0.066691 |
| 0.869128 | ... | ... | 3.47 | -0.01 | 3.46 | 1550 | 0.11 | -0.01 | 0.12 | ... | ... | -0.079636 |
| 0.859229 | ... | ... | 3.25 | -0.02 | 3.23 | 1575 | 0.14 | -0.01 | 0.15 | ... | ... | -0.096997 |
| 0.841973 | ... | ... | 3.03 | -0.01 | 3.02 | 1600 | 0.17 | -0.02 | 0.19 | ... | ... | -0.114443 |
| 0.827252 | ... | ... | 2.83 | -0.03 | 2.80 | 1625 | 0.20 | -0.03 | 0.23 | ... | ... | -0.1323 |
| 0.805813 | ... | ... | 2.63 | -0.03 | 2.60 | 1650 | 0.25 | -0.03 | 0.28 | ... | ... | -0.157007 |
| 0.781376 | ... | ... | 2.44 | -0.03 | 2.41 | 1675 | 0.30 | -0.03 | 0.33 | ... | ... | -0.18161 |
| 0.756593 | ... | ... | 2.26 | -0.04 | 2.22 | 1700 | 0.36 | -0.04 | 0.40 | ... | ... | -0.208901 |
| 0.727343 | ... | ... | 2.08 | -0.03 | 2.05 | 1725 | 0.44 | -0.03 | 0.47 | 0.47 | 0.47 | -0.24024 |
| 0.696584 | ... | ... | 1.92 | -0.03 | 1.89 | 1750 | 0.52 | -0.03 | 0.55 | ... | ... | -0.271007 |
| 0.664761 | ... | ... | 1.77 | -0.03 | 1.74 | 1775 | 0.62 | -0.02 | 0.64 | ... | ... | -0.304147 |
| 0.631498 | ... | ... | 1.63 | -0.02 | 1.61 | 1800 | 0.73 | -0.02 | 0.75 | ... | ... | -0.337399 |
| 0.599082 | ... | ... | 1.49 | -0.01 | 1.48 | 1825 | 0.85 | -0.01 | 0.86 | ... | ... | -0.370412 |
| 0.566771 | ... | ... | 1.36 | 0 | 1.36 | 1850 | 0.97 | 0 | 0.97 | ... | ... | -0.402675 |
| 0.534928 | ... | ... | 1.25 | 0 | 1.25 | 1875 | 1.10 | 0 | 1.10 | ... | ... | -0.434604 |
| 0.50316 | ... | ... | 1.13 | 0 | 1.13 | 1900 | 1.23 | 0 | 1.23 | ... | ... | -0.466212 |
| 0.472148 | ... | ... | 1.03 | 0 | 1.03 | 1925 | 1.37 | 0 | 1.37 | ... | ... | -0.497294 |
| 0.44127 | ... | ... | 0.93 | 0 | 0.93 | 1950 | 1.51 | -0.01 | 1.52 | ... | ... | -0.528367 |
| 0.41129 | ... | ... | 0.84 | 0 | 0.84 | 1975 | 1.67 | 0 | 1.67 | ... | ... | -0.557513 |
| 0.381195 | ... | ... | 0.75 | 0 | 0.75 | 2000 | 1.83 | 0 | 1.83 | ... | ... | -0.586383 |
| 0.352296 | ... | ... | 0.68 | -0.01 | 0.67 | 2025 | 1.99 | -0.01 | 2 | ... | ... | -0.615324 |
| 0.326938 | ... | ... | 0.61 | 0 | 0.61 | 2050 | 2.17 | 0 | 2.17 | ... | ... | -0.640883 |
| 0.299807 | ... | ... | 0.54 | 0 | 0.54 | 2075 | 2.35 | 0 | 2.35 | ... | ... | -0.66617 |
| 0.277065 | ... | ... | 0.49 | 0 | 0.49 | 2100 | 2.54 | 0 | 2.54 | ... | ... | -0.689127 |
| 0.254614 | ... | ... | 0.44 | 0 | 0.44 | 2125 | 2.74 | 0 | 2.74 | ... | ... | -0.709367 |
| 0.23223 | ... | ... | 0.39 | 0 | 0.39 | 2150 | 2.94 | 0 | 2.94 | ... | ... | -0.729203 |
| 0.212732 | ... | ... | 0.35 | 0 | 0.35 | 2175 | 3.14 | 0 | 3.14 | ... | ... | -0.748812 |
| 0.193329 | ... | ... | 0.32 | -0.01 | 0.31 | 2200 | 3.35 | 0 | 3.35 | ... | ... | -0.765316 |
| 0.177297 | ... | ... | 0.28 | 0 | 0.28 | 2225 | 3.57 | 0 | 3.57 | ... | ... | -0.778388 |
| 0.161443 | ... | ... | 0.25 | 0 | 0.25 | 2250 | 3.78 | -0.01 | 3.79 | ... | ... | -0.794285 |
| 0.149421 | ... | ... | 0.23 | 0 | 0.23 | 2275 | 4.01 | 0 | 4.01 | ... | ... | -0.803307 |
| 0.133761 | ... | ... | 0.20 | 0 | 0.20 | 2300 | 4.23 | 0 | 4.23 | ... | ... | -0.81532 |
| 0.122072 | ... | ... | 0.18 | 0 | 0.18 | 2325 | 4.46 | 0 | 4.46 | ... | ... | -0.82359 |
| 0.110489 | ... | ... | 0.16 | 0 | 0.16 | 2350 | 4.69 | 0 | 4.69 | ... | ... | -0.831543 |
| 0.098924 | ... | ... | 0.15 | -0.01 | 0.14 | 2375 | 4.92 | 0 | 4.92 | ... | ... | -0.839223 |
| 0.091954 | ... | ... | 0.13 | 0 | 0.13 | 2400 | 5.15 | 0 | 5.15 | ... | ... | -0.846668 |
| 0.085165 | ... | ... | 0.12 | 0 | 0.12 | 2425 | 5.39 | 0 | 5.39 | ... | ... | -0.850237 |
| 0.073657 | ... | ... | 0.10 | 0 | 0.10 | 2450 | 5.63 | 0 | 5.63 | ... | ... | -0.853603 |
| 0.067007 | ... | ... | 0.09 | 0 | 0.09 | 2475 | 5.87 | 0 | 5.87 | ... | ... | -0.856789 |
| 0.060417 | ... | ... | 0.09 | -0.01 | 0.08 | 2500 | 6.11 | 0 | 6.11 | ... | ... | -0.859811 |
| 0.059126 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.36 | 0 | 6.36 | ... | ... | -0.85921 |
| 0.052727 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 6.60 | 0 | 6.60 | ... | ... | -0.861973 |
| 0.046293 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 6.85 | 0 | 6.85 | ... | ... | -0.861264 |
| 0.039775 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 7.10 | 0 | 7.10 | ... | ... | -0.860557 |
| 0.039014 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.35 | 0 | 7.35 | ... | ... | -0.859852 |
| 0.032482 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 7.60 | 0 | 7.60 | ... | ... | -0.859149 |
| 0.031893 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 7.85 | 0 | 7.85 | ... | ... | -0.858448 |
| 0.025235 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.10 | 0 | 8.10 | ... | ... | -0.85775 |
| 0.024798 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.35 | 0 | 8.35 | ... | ... | -0.857053 |
| 0.01785 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.60 | 0 | 8.60 | ... | ... | -0.856359 |
| 0.017552 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.85 | 0 | 8.85 | ... | ... | -0.855666 |
| 0.017268 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 9.10 | 0 | 9.10 | ... | ... | -0.854976 |
| 0.016997 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 9.35 | 0 | 9.35 | ... | ... | -0.854287 |
| 0.009664 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.60 | 0 | 9.60 | ... | ... | -0.8536 |
| 0.009515 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.85 | 0 | 9.85 | ... | ... | -0.852915 |
| 0.009373 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.10 | 0 | 10.10 | ... | ... | -0.852232 |
| 0.009237 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.35 | 0 | 10.35 | ... | ... | -0.851551 |
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.