Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.934632 | ... | ... | 12.72 | 0 | 12.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
| 0.933213 | ... | ... | 12.47 | 0 | 12.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
| 0.931827 | ... | ... | 12.22 | 0 | 12.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| 0.930469 | ... | ... | 11.97 | 0 | 11.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00195 |
| 0.929138 | ... | ... | 11.72 | 0 | 11.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002029 |
| 0.927833 | ... | ... | 11.47 | 0 | 11.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002111 |
| 0.92655 | ... | ... | 11.22 | 0 | 11.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002195 |
| 0.925289 | ... | ... | 10.97 | 0 | 10.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.924048 | ... | ... | 10.72 | 0 | 10.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00237 |
| 0.922826 | ... | ... | 10.47 | 0 | 10.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002462 |
| 0.921621 | ... | ... | 10.22 | 0 | 10.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002557 |
| 0.920434 | ... | ... | 9.97 | 0 | 9.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002656 |
| 0.919263 | ... | ... | 9.72 | 0 | 9.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002758 |
| 0.918106 | ... | ... | 9.47 | 0 | 9.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002865 |
| 0.916964 | ... | ... | 9.22 | 0 | 9.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002975 |
| 0.915836 | ... | ... | 8.97 | 0 | 8.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003091 |
| 0.91472 | ... | ... | 8.72 | 0 | 8.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003212 |
| 0.913617 | ... | ... | 8.47 | 0 | 8.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003338 |
| 0.912526 | ... | ... | 8.22 | 0 | 8.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00347 |
| 0.911446 | ... | ... | 7.97 | 0 | 7.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003609 |
| 0.910377 | ... | ... | 7.72 | 0 | 7.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003755 |
| 0.909319 | ... | ... | 7.47 | 0 | 7.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00391 |
| 0.90827 | ... | ... | 7.22 | 0 | 7.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004072 |
| 0.907231 | ... | ... | 6.97 | 0 | 6.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004245 |
| 0.906201 | ... | ... | 6.72 | 0 | 6.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004428 |
| 0.90518 | ... | ... | 6.47 | 0 | 6.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004622 |
| 0.904168 | ... | ... | 6.22 | 0 | 6.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004829 |
| 0.903163 | ... | ... | 5.97 | 0 | 5.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005051 |
| 0.902167 | ... | ... | 5.72 | 0 | 5.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009121 |
| 0.901179 | ... | ... | 5.47 | 0 | 5.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009555 |
| 0.900198 | ... | ... | 5.22 | 0 | 5.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.010023 |
| 0.899224 | ... | ... | 4.97 | 0 | 4.97 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.017766 |
| 0.898257 | ... | ... | 4.72 | 0 | 4.72 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.018673 |
| 0.897297 | ... | ... | 4.47 | 0 | 4.47 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.026369 |
| 0.896344 | ... | ... | 4.22 | 0 | 4.22 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.034007 |
| 0.891834 | ... | ... | 3.98 | 0 | 3.98 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.041788 |
| 0.886919 | ... | ... | 3.74 | 0 | 3.74 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.055121 |
| 0.877892 | ... | ... | 3.51 | 0 | 3.51 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.068343 |
| 0.864745 | ... | ... | 3.29 | 0 | 3.29 | 1400 | 0.12 | 0 | 0.12 | ... | ... | -0.086091 |
| 0.850997 | ... | ... | 3.07 | 0 | 3.07 | 1425 | 0.16 | 0 | 0.16 | ... | ... | -0.107479 |
| 0.830399 | ... | ... | 2.87 | 0 | 2.87 | 1450 | 0.20 | 0 | 0.20 | ... | ... | -0.128463 |
| 0.809625 | ... | ... | 2.67 | 0 | 2.67 | 1475 | 0.25 | 0 | 0.25 | ... | ... | -0.152492 |
| 0.785942 | ... | ... | 2.48 | 0 | 2.48 | 1500 | 0.31 | 0 | 0.31 | ... | ... | -0.178948 |
| 0.757831 | ... | ... | 2.31 | 0 | 2.31 | 1525 | 0.38 | 0 | 0.38 | ... | ... | -0.207278 |
| 0.730125 | ... | ... | 2.14 | 0 | 2.14 | 1550 | 0.46 | 0 | 0.46 | ... | ... | -0.236991 |
| 0.700945 | ... | ... | 1.98 | 0 | 1.98 | 1575 | 0.54 | 0 | 0.54 | ... | ... | -0.266253 |
| 0.671781 | ... | ... | 1.83 | -0.01 | 1.82 | 1600 | 0.63 | -0.01 | 0.64 | ... | ... | -0.296703 |
| 0.640599 | ... | ... | 1.69 | -0.01 | 1.68 | 1625 | 0.73 | -0.01 | 0.74 | ... | ... | -0.327931 |
| 0.609644 | ... | ... | 1.55 | -0.01 | 1.54 | 1650 | 0.84 | -0.01 | 0.85 | ... | ... | -0.359548 |
| 0.578235 | ... | ... | 1.42 | -0.01 | 1.41 | 1675 | 0.95 | -0.01 | 0.96 | ... | ... | -0.390964 |
| 0.546697 | ... | ... | 1.29 | -0.01 | 1.28 | 1700 | 1.07 | 0 | 1.07 | ... | ... | -0.422582 |
| 0.514919 | ... | ... | 1.16 | 0 | 1.16 | 1725 | 1.19 | 0 | 1.19 | ... | ... | -0.454347 |
| 0.483286 | ... | ... | 1.04 | 0.01 | 1.05 | 1750 | 1.32 | 0 | 1.32 | ... | ... | -0.486093 |
| 0.451324 | ... | ... | 0.93 | 0.01 | 0.94 | 1775 | 1.46 | 0.01 | 1.45 | ... | ... | -0.51743 |
| 0.419751 | ... | ... | 0.83 | 0.01 | 0.84 | 1800 | 1.61 | 0.02 | 1.59 | ... | ... | -0.547962 |
| 0.388983 | ... | ... | 0.74 | 0.01 | 0.75 | 1825 | 1.76 | 0.01 | 1.75 | ... | ... | -0.578674 |
| 0.359447 | ... | ... | 0.66 | 0.01 | 0.67 | 1850 | 1.92 | 0.01 | 1.91 | ... | ... | -0.608287 |
| 0.329616 | ... | ... | 0.59 | 0 | 0.59 | 1875 | 2.09 | 0.01 | 2.08 | ... | ... | -0.636363 |
| 0.301369 | ... | ... | 0.52 | 0 | 0.52 | 1900 | 2.26 | 0 | 2.26 | ... | ... | -0.66465 |
| 0.275195 | ... | ... | 0.47 | -0.01 | 0.46 | 1925 | 2.44 | -0.02 | 2.46 | ... | ... | -0.691012 |
| 0.248777 | ... | ... | 0.42 | -0.02 | 0.40 | 1950 | 2.63 | -0.02 | 2.65 | ... | ... | -0.714961 |
| 0.227983 | ... | ... | 0.39 | -0.03 | 0.36 | 1975 | 2.83 | -0.03 | 2.86 | ... | ... | -0.73602 |
| 0.204119 | ... | ... | 0.35 | -0.04 | 0.31 | 2000 | 3.04 | -0.03 | 3.07 | ... | ... | -0.753766 |
| 0.186918 | ... | ... | 0.32 | -0.04 | 0.28 | 2025 | 3.25 | -0.04 | 3.29 | ... | ... | -0.771112 |
| 0.166203 | ... | ... | 0.30 | -0.06 | 0.24 | 2050 | 3.46 | -0.05 | 3.51 | ... | ... | -0.788212 |
| 0.153197 | ... | ... | 0.27 | -0.05 | 0.22 | 2075 | 3.68 | -0.05 | 3.73 | ... | ... | -0.801561 |
| 0.136351 | ... | ... | 0.25 | -0.06 | 0.19 | 2100 | 3.90 | -0.06 | 3.96 | ... | ... | -0.814583 |
| 0.12377 | ... | ... | 0.23 | -0.06 | 0.17 | 2125 | 4.13 | -0.05 | 4.18 | ... | ... | -0.82352 |
| 0.111317 | ... | ... | 0.21 | -0.06 | 0.15 | 2150 | 4.36 | -0.05 | 4.41 | ... | ... | -0.832087 |
| 0.103664 | ... | ... | 0.19 | -0.05 | 0.14 | 2175 | 4.59 | -0.05 | 4.64 | ... | ... | -0.840341 |
| 0.091411 | ... | ... | 0.17 | -0.05 | 0.12 | 2200 | 4.83 | -0.04 | 4.87 | ... | ... | -0.844393 |
| 0.084136 | ... | ... | 0.15 | -0.04 | 0.11 | 2225 | 5.07 | -0.03 | 5.10 | ... | ... | -0.848188 |
| 0.07702 | ... | ... | 0.14 | -0.04 | 0.10 | 2250 | 5.31 | -0.03 | 5.34 | ... | ... | -0.851754 |
| 0.070021 | ... | ... | 0.12 | -0.03 | 0.09 | 2275 | 5.55 | -0.02 | 5.57 | ... | ... | -0.855118 |
| 0.063099 | ... | ... | 0.11 | -0.03 | 0.08 | 2300 | 5.79 | -0.02 | 5.81 | ... | ... | -0.858298 |
| 0.056211 | ... | ... | 0.09 | -0.02 | 0.07 | 2325 | 6.04 | -0.01 | 6.05 | ... | ... | -0.857639 |
| 0.049309 | ... | ... | 0.08 | -0.02 | 0.06 | 2350 | 6.28 | -0.01 | 6.29 | ... | ... | -0.860532 |
| 0.048273 | ... | ... | 0.07 | -0.01 | 0.06 | 2375 | 6.53 | 0 | 6.53 | ... | ... | -0.859753 |
| 0.041465 | ... | ... | 0.06 | -0.01 | 0.05 | 2400 | 6.78 | 0 | 6.78 | ... | ... | -0.858977 |
| 0.040648 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 7.03 | 0 | 7.03 | ... | ... | -0.858203 |
| 0.033837 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 7.28 | 0 | 7.28 | ... | ... | -0.857432 |
| 0.033206 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 7.53 | 0 | 7.53 | ... | ... | -0.856663 |
| 0.026273 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 7.78 | 0 | 7.78 | ... | ... | -0.855897 |
| 0.025807 | ... | ... | 0.04 | -0.01 | 0.03 | 2525 | 8.03 | 0 | 8.03 | ... | ... | -0.855133 |
| 0.025364 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 8.28 | 0 | 8.28 | ... | ... | -0.854372 |
| 0.024945 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.53 | 0 | 8.53 | ... | ... | -0.853612 |
| 0.017959 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 8.78 | 0 | 8.78 | ... | ... | -0.852855 |
| 0.017672 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 9.03 | 0 | 9.03 | ... | ... | -0.852101 |
| 0.017399 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.28 | 0 | 9.28 | ... | ... | -0.851349 |
| 0.017138 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.53 | 0 | 9.53 | ... | ... | -0.850599 |
| 0.009743 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 9.78 | 0 | 9.78 | ... | ... | -0.849851 |
| 0.009599 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 10.03 | 0 | 10.03 | ... | ... | -0.849105 |
| 0.009462 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 10.28 | 0 | 10.28 | ... | ... | -0.848361 |
| 0.009331 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.53 | 0 | 10.53 | ... | ... | -0.847619 |
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.