Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.932355 | ... | ... | 12.62 | 0 | 12.62 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001804 |
| 0.931013 | ... | ... | 12.37 | 0 | 12.37 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001877 |
| 0.929698 | ... | ... | 12.12 | 0 | 12.12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001953 |
| 0.928408 | ... | ... | 11.87 | 0 | 11.87 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00203 |
| 0.92714 | ... | ... | 11.62 | 0 | 11.62 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002109 |
| 0.925894 | ... | ... | 11.37 | 0 | 11.37 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00219 |
| 0.924669 | ... | ... | 11.12 | 0 | 11.12 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002274 |
| 0.923462 | ... | ... | 10.87 | 0 | 10.87 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002361 |
| 0.922272 | ... | ... | 10.62 | 0 | 10.62 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00245 |
| 0.9211 | ... | ... | 10.37 | 0 | 10.37 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002543 |
| 0.919943 | ... | ... | 10.12 | 0 | 10.12 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002639 |
| 0.918801 | ... | ... | 9.87 | 0 | 9.87 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002738 |
| 0.917673 | ... | ... | 9.62 | 0 | 9.62 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002841 |
| 0.916559 | ... | ... | 9.37 | 0 | 9.37 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002949 |
| 0.915458 | ... | ... | 9.12 | 0 | 9.12 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003061 |
| 0.914369 | ... | ... | 8.87 | 0 | 8.87 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003178 |
| 0.913292 | ... | ... | 8.62 | 0 | 8.62 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.0033 |
| 0.912226 | ... | ... | 8.37 | 0 | 8.37 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003428 |
| 0.91117 | ... | ... | 8.12 | 0 | 8.12 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003562 |
| 0.910125 | ... | ... | 7.87 | 0 | 7.87 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003704 |
| 0.90909 | ... | ... | 7.62 | 0 | 7.62 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003852 |
| 0.908065 | ... | ... | 7.37 | 0 | 7.37 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004009 |
| 0.907048 | ... | ... | 7.12 | 0 | 7.12 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004175 |
| 0.90604 | ... | ... | 6.87 | 0 | 6.87 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004351 |
| 0.905041 | ... | ... | 6.62 | 0 | 6.62 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004538 |
| 0.90405 | ... | ... | 6.37 | 0 | 6.37 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008184 |
| 0.903067 | ... | ... | 6.12 | 0 | 6.12 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008546 |
| 0.902092 | ... | ... | 5.87 | 0 | 5.87 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008933 |
| 0.901124 | ... | ... | 5.62 | 0 | 5.62 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.015817 |
| 0.900163 | ... | ... | 5.37 | 0 | 5.37 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.016556 |
| 0.899209 | ... | ... | 5.12 | 0 | 5.12 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.023327 |
| 0.898262 | ... | ... | 4.87 | 0 | 4.87 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.029997 |
| 0.897321 | ... | ... | 4.62 | 0 | 4.62 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.036734 |
| 0.893208 | ... | ... | 4.38 | 0 | 4.38 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.043649 |
| 0.88876 | ... | ... | 4.14 | 0 | 4.14 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.050833 |
| 0.88393 | ... | ... | 3.90 | 0 | 3.90 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.062886 |
| 0.875304 | ... | ... | 3.67 | 0 | 3.67 | 1400 | 0.11 | 0 | 0.11 | ... | ... | -0.075047 |
| 0.862861 | ... | ... | 3.45 | 0 | 3.45 | 1425 | 0.14 | 0 | 0.14 | ... | ... | -0.091359 |
| 0.849853 | ... | ... | 3.23 | 0 | 3.23 | 1450 | 0.17 | 0 | 0.17 | ... | ... | -0.107709 |
| 0.830454 | ... | ... | 3.02 | 0.01 | 3.03 | 1475 | 0.21 | 0 | 0.21 | ... | ... | -0.127564 |
| 0.810875 | ... | ... | 2.83 | 0 | 2.83 | 1500 | 0.27 | 0.01 | 0.26 | ... | ... | -0.153023 |
| 0.78636 | ... | ... | 2.64 | 0.01 | 2.65 | 1525 | 0.33 | 0.01 | 0.32 | ... | ... | -0.177723 |
| 0.760194 | ... | ... | 2.47 | 0.01 | 2.48 | 1550 | 0.41 | 0.02 | 0.39 | ... | ... | -0.206164 |
| 0.732822 | ... | ... | 2.30 | 0.02 | 2.32 | 1575 | 0.49 | 0.02 | 0.47 | ... | ... | -0.233656 |
| 0.705903 | ... | ... | 2.14 | 0.02 | 2.16 | 1600 | 0.58 | 0.02 | 0.56 | ... | ... | -0.262066 |
| 0.678003 | ... | ... | 2 | 0.01 | 2.01 | 1625 | 0.68 | 0.02 | 0.66 | ... | ... | -0.291014 |
| 0.649497 | ... | ... | 1.86 | 0.01 | 1.87 | 1650 | 0.78 | 0.01 | 0.77 | ... | ... | -0.319402 |
| 0.621241 | ... | ... | 1.72 | 0.01 | 1.73 | 1675 | 0.88 | 0.01 | 0.87 | ... | ... | -0.347646 |
| 0.592874 | ... | ... | 1.57 | 0.02 | 1.59 | 1700 | 0.98 | 0.01 | 0.97 | ... | ... | -0.3761 |
| 0.564062 | ... | ... | 1.43 | 0.02 | 1.45 | 1725 | 1.09 | 0.02 | 1.07 | ... | ... | -0.405163 |
| 0.534813 | ... | ... | 1.30 | 0.03 | 1.33 | 1750 | 1.21 | 0.03 | 1.18 | ... | ... | -0.434484 |
| 0.505364 | ... | ... | 1.18 | 0.03 | 1.21 | 1775 | 1.34 | 0.03 | 1.31 | ... | ... | -0.463708 |
| 0.476645 | ... | ... | 1.09 | 0.02 | 1.11 | 1800 | 1.48 | 0.02 | 1.46 | ... | ... | -0.492482 |
| 0.448835 | ... | ... | 1.01 | 0.01 | 1.02 | 1825 | 1.63 | 0.01 | 1.62 | ... | ... | -0.520451 |
| 0.421216 | ... | ... | 0.93 | 0 | 0.93 | 1850 | 1.79 | 0 | 1.79 | ... | ... | -0.547268 |
| 0.393498 | ... | ... | 0.86 | -0.02 | 0.84 | 1875 | 1.94 | -0.02 | 1.96 | ... | ... | -0.575123 |
| 0.366904 | ... | ... | 0.78 | -0.02 | 0.76 | 1900 | 2.10 | -0.03 | 2.13 | ... | ... | -0.60196 |
| 0.338345 | ... | ... | 0.70 | -0.03 | 0.67 | 1925 | 2.27 | -0.02 | 2.29 | ... | ... | -0.627389 |
| 0.312781 | 0.60 | 0.60 | 0.61 | -0.01 | 0.60 | 1950 | 2.44 | -0.01 | 2.45 | ... | ... | -0.65295 |
| 0.286896 | ... | ... | 0.54 | -0.01 | 0.53 | 1975 | 2.62 | 0 | 2.62 | ... | ... | -0.676737 |
| 0.265349 | ... | ... | 0.48 | 0 | 0.48 | 2000 | 2.80 | 0 | 2.80 | ... | ... | -0.700701 |
| 0.243902 | ... | ... | 0.43 | 0 | 0.43 | 2025 | 3 | 0 | 3 | ... | ... | -0.7199 |
| 0.222358 | ... | ... | 0.39 | -0.01 | 0.38 | 2050 | 3.20 | 0 | 3.20 | ... | ... | -0.738861 |
| 0.203608 | ... | ... | 0.35 | -0.01 | 0.34 | 2075 | 3.41 | -0.01 | 3.42 | ... | ... | -0.754842 |
| 0.188088 | ... | ... | 0.33 | -0.02 | 0.31 | 2100 | 3.62 | -0.02 | 3.64 | ... | ... | -0.770532 |
| 0.172776 | ... | ... | 0.31 | -0.03 | 0.28 | 2125 | 3.84 | -0.03 | 3.87 | ... | ... | -0.782897 |
| 0.157558 | ... | ... | 0.29 | -0.04 | 0.25 | 2150 | 4.06 | -0.04 | 4.10 | ... | ... | -0.794915 |
| 0.146067 | ... | ... | 0.28 | -0.05 | 0.23 | 2175 | 4.28 | -0.05 | 4.33 | ... | ... | -0.806657 |
| 0.134791 | ... | ... | 0.27 | -0.06 | 0.21 | 2200 | 4.51 | -0.06 | 4.57 | ... | ... | -0.814788 |
| 0.127587 | ... | ... | 0.26 | -0.06 | 0.20 | 2225 | 4.74 | -0.06 | 4.80 | ... | ... | -0.822604 |
| 0.116691 | ... | ... | 0.25 | -0.07 | 0.18 | 2250 | 4.98 | -0.06 | 5.04 | ... | ... | -0.826729 |
| 0.109957 | ... | ... | 0.24 | -0.07 | 0.17 | 2275 | 5.21 | -0.07 | 5.28 | ... | ... | -0.83399 |
| 0.103425 | ... | ... | 0.23 | -0.07 | 0.16 | 2300 | 5.45 | -0.07 | 5.52 | ... | ... | -0.837605 |
| 0.097066 | ... | ... | 0.22 | -0.07 | 0.15 | 2325 | 5.69 | -0.06 | 5.75 | ... | ... | -0.841017 |
| 0.090852 | ... | ... | 0.21 | -0.07 | 0.14 | 2350 | 5.93 | -0.06 | 5.99 | ... | ... | -0.844246 |
| 0.08476 | ... | ... | 0.19 | -0.06 | 0.13 | 2375 | 6.17 | -0.05 | 6.22 | ... | ... | -0.84731 |
| 0.078764 | ... | ... | 0.17 | -0.05 | 0.12 | 2400 | 6.41 | -0.04 | 6.45 | ... | ... | -0.850224 |
| 0.068245 | ... | ... | 0.15 | -0.05 | 0.10 | 2425 | 6.65 | -0.03 | 6.68 | ... | ... | -0.853 |
| 0.062255 | ... | ... | 0.13 | -0.04 | 0.09 | 2450 | 6.89 | -0.02 | 6.91 | ... | ... | -0.855652 |
| 0.051194 | ... | ... | 0.10 | -0.03 | 0.07 | 2475 | 7.13 | -0.02 | 7.15 | ... | ... | -0.858189 |
| 0.039413 | ... | ... | 0.08 | -0.03 | 0.05 | 2500 | 7.38 | -0.01 | 7.39 | ... | ... | -0.857433 |
| 0.032822 | ... | ... | 0.07 | -0.03 | 0.04 | 2525 | 7.63 | 0 | 7.63 | ... | ... | -0.85668 |
| 0.02597 | ... | ... | 0.05 | -0.02 | 0.03 | 2550 | 7.88 | 0 | 7.88 | ... | ... | -0.85593 |
| 0.018693 | ... | ... | 0.04 | -0.02 | 0.02 | 2575 | 8.13 | 0 | 8.13 | ... | ... | -0.855181 |
| 0.018366 | ... | ... | 0.04 | -0.02 | 0.02 | 2600 | 8.38 | 0 | 8.38 | ... | ... | -0.854435 |
| 0.018055 | ... | ... | 0.04 | -0.02 | 0.02 | 2625 | 8.63 | 0 | 8.63 | ... | ... | -0.853691 |
| 0.017759 | ... | ... | 0.03 | -0.01 | 0.02 | 2650 | 8.88 | 0 | 8.88 | ... | ... | -0.85295 |
| 0.010101 | ... | ... | 0.03 | -0.02 | 0.01 | 2675 | 9.13 | 0 | 9.13 | ... | ... | -0.85221 |
| 0.009939 | ... | ... | 0.03 | -0.02 | 0.01 | 2700 | 9.38 | 0 | 9.38 | ... | ... | -0.851473 |
| 0.009785 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 9.63 | 0 | 9.63 | ... | ... | -0.850738 |
| 0.009637 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 9.88 | 0 | 9.88 | ... | ... | -0.850005 |
| 0.009496 | ... | ... | 0.02 | -0.01 | 0.01 | 2775 | 10.13 | 0 | 10.13 | ... | ... | -0.849274 |
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.