Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942477 | ... | ... | 14.20 | 0 | 14.20 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
| 0.940853 | ... | ... | 13.95 | 0 | 13.95 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
| 0.939281 | ... | ... | 13.70 | 0 | 13.70 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
| 0.937756 | ... | ... | 13.45 | 0 | 13.45 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| 0.936273 | ... | ... | 13.20 | 0 | 13.20 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
| 0.934828 | ... | ... | 12.95 | 0 | 12.95 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
| 0.933417 | ... | ... | 12.70 | 0 | 12.70 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001759 |
| 0.932038 | ... | ... | 12.45 | 0 | 12.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001832 |
| 0.930688 | ... | ... | 12.20 | 0 | 12.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001907 |
| 0.929364 | ... | ... | 11.95 | 0 | 11.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001984 |
| 0.928066 | ... | ... | 11.70 | 0 | 11.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002063 |
| 0.92679 | ... | ... | 11.45 | 0 | 11.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002145 |
| 0.925536 | ... | ... | 11.20 | 0 | 11.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002228 |
| 0.924302 | ... | ... | 10.95 | 0 | 10.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002314 |
| 0.923087 | ... | ... | 10.70 | 0 | 10.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002403 |
| 0.92189 | ... | ... | 10.45 | 0 | 10.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002495 |
| 0.920709 | ... | ... | 10.20 | 0 | 10.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00259 |
| 0.919545 | ... | ... | 9.95 | 0 | 9.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002688 |
| 0.918395 | ... | ... | 9.70 | 0 | 9.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002791 |
| 0.91726 | ... | ... | 9.45 | 0 | 9.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002897 |
| 0.916138 | ... | ... | 9.20 | 0 | 9.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003008 |
| 0.91503 | ... | ... | 8.95 | 0 | 8.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003123 |
| 0.913933 | ... | ... | 8.70 | 0 | 8.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003244 |
| 0.912849 | ... | ... | 8.45 | 0 | 8.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003371 |
| 0.911775 | ... | ... | 8.20 | 0 | 8.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003503 |
| 0.910713 | ... | ... | 7.95 | 0 | 7.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003642 |
| 0.90966 | ... | ... | 7.70 | 0 | 7.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003789 |
| 0.908618 | ... | ... | 7.45 | 0 | 7.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003943 |
| 0.907585 | ... | ... | 7.20 | 0 | 7.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004106 |
| 0.906562 | ... | ... | 6.95 | 0 | 6.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007403 |
| 0.905547 | ... | ... | 6.70 | 0 | 6.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007716 |
| 0.904541 | ... | ... | 6.45 | 0 | 6.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008049 |
| 0.903543 | ... | ... | 6.20 | 0 | 6.20 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.014248 |
| 0.902553 | ... | ... | 5.95 | 0 | 5.95 | 1150 | 0.02 | -0.01 | 0.03 | ... | ... | -0.014877 |
| 0.901571 | ... | ... | 5.70 | 0 | 5.70 | 1175 | 0.03 | 0 | 0.03 | ... | ... | -0.020938 |
| 0.900596 | ... | ... | 5.45 | 0 | 5.45 | 1200 | 0.04 | 0 | 0.04 | ... | ... | -0.026883 |
| 0.899629 | ... | ... | 5.20 | 0 | 5.20 | 1225 | 0.05 | -0.01 | 0.06 | ... | ... | -0.032857 |
| 0.895966 | ... | ... | 4.96 | 0 | 4.96 | 1250 | 0.07 | 0 | 0.07 | ... | ... | -0.043179 |
| 0.892042 | ... | ... | 4.72 | 0 | 4.72 | 1275 | 0.08 | 0 | 0.08 | ... | ... | -0.049376 |
| 0.885059 | ... | ... | 4.48 | 0.01 | 4.49 | 1300 | 0.10 | 0 | 0.10 | ... | ... | -0.059703 |
| 0.87767 | ... | ... | 4.25 | 0.01 | 4.26 | 1325 | 0.13 | 0.01 | 0.12 | ... | ... | -0.07359 |
| 0.867167 | ... | ... | 4.03 | 0.01 | 4.04 | 1350 | 0.15 | 0 | 0.15 | ... | ... | -0.084094 |
| 0.856232 | ... | ... | 3.81 | 0.01 | 3.82 | 1375 | 0.19 | 0.01 | 0.18 | ... | ... | -0.101028 |
| 0.842354 | ... | ... | 3.61 | 0 | 3.61 | 1400 | 0.22 | 0 | 0.22 | ... | ... | -0.11501 |
| 0.828056 | ... | ... | 3.40 | 0 | 3.40 | 1425 | 0.27 | 0 | 0.27 | ... | ... | -0.134428 |
| 0.811091 | ... | ... | 3.20 | 0 | 3.20 | 1450 | 0.31 | 0 | 0.31 | ... | ... | -0.151397 |
| 0.791789 | ... | ... | 3 | 0.01 | 3.01 | 1475 | 0.37 | 0.01 | 0.36 | ... | ... | -0.172911 |
| 0.772212 | ... | ... | 2.82 | 0 | 2.82 | 1500 | 0.43 | 0.01 | 0.42 | ... | ... | -0.194296 |
| 0.750623 | ... | ... | 2.64 | 0 | 2.64 | 1525 | 0.49 | 0 | 0.49 | ... | ... | -0.215839 |
| 0.727373 | ... | ... | 2.46 | 0.01 | 2.47 | 1550 | 0.57 | 0.01 | 0.56 | ... | ... | -0.240505 |
| 0.70282 | ... | ... | 2.30 | 0.01 | 2.31 | 1575 | 0.65 | 0.01 | 0.64 | ... | ... | -0.265025 |
| 0.678185 | ... | ... | 2.15 | 0 | 2.15 | 1600 | 0.74 | 0.01 | 0.73 | ... | ... | -0.290602 |
| 0.651848 | ... | ... | 2 | 0.01 | 2.01 | 1625 | 0.83 | 0 | 0.83 | ... | ... | -0.316209 |
| 0.625684 | ... | ... | 1.86 | 0.01 | 1.87 | 1650 | 0.94 | 0.01 | 0.93 | ... | ... | -0.343087 |
| 0.599405 | ... | ... | 1.73 | 0 | 1.73 | 1675 | 1.05 | 0 | 1.05 | ... | ... | -0.369753 |
| 0.572615 | ... | ... | 1.60 | 0.01 | 1.61 | 1700 | 1.17 | 0 | 1.17 | ... | ... | -0.396561 |
| 0.545955 | ... | ... | 1.49 | 0 | 1.49 | 1725 | 1.29 | 0 | 1.29 | ... | ... | -0.423326 |
| 0.51916 | ... | ... | 1.37 | 0 | 1.37 | 1750 | 1.42 | 0 | 1.42 | ... | ... | -0.449989 |
| 0.492494 | ... | ... | 1.27 | -0.01 | 1.26 | 1775 | 1.56 | 0 | 1.56 | ... | ... | -0.47623 |
| 0.466278 | ... | ... | 1.16 | 0 | 1.16 | 1800 | 1.70 | 0 | 1.70 | ... | ... | -0.502433 |
| 0.440838 | ... | ... | 1.07 | 0 | 1.07 | 1825 | 1.85 | 0 | 1.85 | ... | ... | -0.52795 |
| 0.415425 | ... | ... | 0.98 | 0 | 0.98 | 1850 | 2 | 0 | 2 | ... | ... | -0.553524 |
| 0.389816 | ... | ... | 0.89 | 0 | 0.89 | 1875 | 2.16 | 0 | 2.16 | ... | ... | -0.578121 |
| 0.365243 | ... | ... | 0.81 | 0 | 0.81 | 1900 | 2.33 | 0 | 2.33 | ... | ... | -0.601408 |
| 0.342056 | ... | ... | 0.74 | 0 | 0.74 | 1925 | 2.50 | 0 | 2.50 | ... | ... | -0.624651 |
| 0.318792 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 2.68 | 0 | 2.68 | ... | ... | -0.646264 |
| 0.297265 | ... | ... | 0.61 | 0 | 0.61 | 1975 | 2.86 | 0 | 2.86 | ... | ... | -0.667841 |
| 0.275664 | ... | ... | 0.56 | -0.01 | 0.55 | 2000 | 3.05 | 0 | 3.05 | ... | ... | -0.687442 |
| 0.256179 | ... | ... | 0.50 | 0 | 0.50 | 2025 | 3.24 | 0 | 3.24 | ... | ... | -0.70698 |
| 0.23666 | ... | ... | 0.46 | -0.01 | 0.45 | 2050 | 3.44 | 0 | 3.44 | ... | ... | -0.72418 |
| 0.219664 | ... | ... | 0.41 | 0 | 0.41 | 2075 | 3.64 | 0 | 3.64 | ... | ... | -0.74126 |
| 0.202708 | ... | ... | 0.37 | 0 | 0.37 | 2100 | 3.85 | 0 | 3.85 | ... | ... | -0.755643 |
| 0.188685 | ... | ... | 0.34 | 0 | 0.34 | 2125 | 4.06 | 0 | 4.06 | ... | ... | -0.769829 |
| 0.171647 | ... | ... | 0.30 | 0 | 0.30 | 2150 | 4.27 | 0 | 4.27 | ... | ... | -0.783899 |
| 0.157663 | ... | ... | 0.27 | 0 | 0.27 | 2175 | 4.49 | 0 | 4.49 | ... | ... | -0.794891 |
| 0.147121 | ... | ... | 0.25 | 0 | 0.25 | 2200 | 4.71 | 0 | 4.71 | ... | ... | -0.805673 |
| 0.133139 | ... | ... | 0.22 | 0 | 0.22 | 2225 | 4.94 | 0 | 4.94 | ... | ... | -0.813122 |
| 0.122749 | ... | ... | 0.20 | 0 | 0.20 | 2250 | 5.16 | 0 | 5.16 | ... | ... | -0.82353 |
| 0.112405 | ... | ... | 0.18 | 0 | 0.18 | 2275 | 5.39 | 0 | 5.39 | ... | ... | -0.83054 |
| 0.102047 | ... | ... | 0.16 | 0 | 0.16 | 2300 | 5.62 | 0 | 5.62 | ... | ... | -0.837355 |
| 0.095826 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 5.86 | 0 | 5.86 | ... | ... | -0.840656 |
| 0.085451 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 6.09 | 0 | 6.09 | ... | ... | -0.847107 |
| 0.079393 | ... | ... | 0.12 | 0 | 0.12 | 2375 | 6.33 | 0 | 6.33 | ... | ... | -0.850058 |
| 0.068785 | ... | ... | 0.10 | 0 | 0.10 | 2400 | 6.57 | 0 | 6.57 | ... | ... | -0.852867 |
| 0.062741 | ... | ... | 0.09 | 0 | 0.09 | 2425 | 6.81 | 0 | 6.81 | ... | ... | -0.855548 |
| 0.056706 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 7.06 | 0 | 7.06 | ... | ... | -0.854874 |
| 0.050648 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 7.30 | 0 | 7.30 | ... | ... | -0.857349 |
| 0.049758 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 7.55 | 0 | 7.55 | ... | ... | -0.856588 |
| 0.043764 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 7.80 | 0 | 7.80 | ... | ... | -0.855829 |
| 0.03766 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 8.05 | 0 | 8.05 | ... | ... | -0.855073 |
| 0.037044 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 8.30 | 0 | 8.30 | ... | ... | -0.854319 |
| 0.030877 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 8.55 | 0 | 8.55 | ... | ... | -0.853568 |
| 0.030395 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 8.80 | 0 | 8.80 | ... | ... | -0.852818 |
| 0.024068 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 9.05 | 0 | 9.05 | ... | ... | -0.852071 |
| 0.023707 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 9.30 | 0 | 9.30 | ... | ... | -0.851326 |
| 0.023362 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 9.55 | 0 | 9.55 | ... | ... | -0.850583 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.