Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949476 | ... | ... | 12.65 | -0.04 | 12.61 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.948475 | ... | ... | 12.40 | -0.04 | 12.36 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001883 |
| 0.947494 | ... | ... | 12.15 | -0.04 | 12.11 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001958 |
| 0.946531 | ... | ... | 11.90 | -0.04 | 11.86 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002036 |
| 0.945586 | ... | ... | 11.65 | -0.04 | 11.61 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002115 |
| 0.944656 | ... | ... | 11.40 | -0.04 | 11.36 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.943741 | ... | ... | 11.15 | -0.04 | 11.11 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.94284 | ... | ... | 10.90 | -0.04 | 10.86 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002368 |
| 0.941952 | ... | ... | 10.65 | -0.04 | 10.61 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002458 |
| 0.941077 | ... | ... | 10.40 | -0.04 | 10.36 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002551 |
| 0.940213 | ... | ... | 10.15 | -0.04 | 10.11 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002647 |
| 0.939361 | ... | ... | 9.90 | -0.04 | 9.86 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002747 |
| 0.938519 | ... | ... | 9.65 | -0.04 | 9.61 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00285 |
| 0.937687 | ... | ... | 9.40 | -0.04 | 9.36 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002958 |
| 0.936865 | ... | ... | 9.15 | -0.04 | 9.11 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003071 |
| 0.936052 | ... | ... | 8.90 | -0.04 | 8.86 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003188 |
| 0.935247 | ... | ... | 8.65 | -0.04 | 8.61 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003311 |
| 0.934451 | ... | ... | 8.40 | -0.04 | 8.36 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003439 |
| 0.933663 | ... | ... | 8.15 | -0.04 | 8.11 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003574 |
| 0.932883 | ... | ... | 7.90 | -0.04 | 7.86 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003716 |
| 0.93211 | ... | ... | 7.65 | -0.04 | 7.61 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003866 |
| 0.931344 | ... | ... | 7.40 | -0.04 | 7.36 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004023 |
| 0.930585 | ... | ... | 7.15 | -0.04 | 7.11 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00419 |
| 0.929832 | ... | ... | 6.90 | -0.04 | 6.86 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004367 |
| 0.929086 | ... | ... | 6.65 | -0.04 | 6.61 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004555 |
| 0.928346 | ... | ... | 6.40 | -0.04 | 6.36 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004754 |
| 0.927612 | ... | ... | 6.15 | -0.04 | 6.11 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004968 |
| 0.926883 | ... | ... | 5.90 | -0.04 | 5.86 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005197 |
| 0.92616 | ... | ... | 5.65 | -0.04 | 5.61 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005443 |
| 0.925443 | ... | ... | 5.40 | -0.04 | 5.36 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005708 |
| 0.92473 | ... | ... | 5.15 | -0.04 | 5.11 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005996 |
| 0.924023 | ... | ... | 4.90 | -0.04 | 4.86 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010846 |
| 0.923321 | ... | ... | 4.65 | -0.04 | 4.61 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.01142 |
| 0.922623 | ... | ... | 4.40 | -0.04 | 4.36 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.020269 |
| 0.92193 | ... | ... | 4.15 | -0.04 | 4.11 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.021399 |
| 0.921241 | ... | ... | 3.90 | -0.04 | 3.86 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.030302 |
| 0.915612 | ... | ... | 3.66 | -0.04 | 3.62 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.045621 |
| 0.904719 | ... | ... | 3.43 | -0.04 | 3.39 | 1425 | 0.07 | 0.01 | 0.06 | ... | ... | -0.06029 |
| 0.893268 | ... | ... | 3.20 | -0.04 | 3.16 | 1450 | 0.09 | 0.01 | 0.08 | ... | ... | -0.074929 |
| 0.881093 | ... | ... | 2.97 | -0.04 | 2.93 | 1475 | 0.11 | 0 | 0.11 | ... | ... | -0.089917 |
| 0.863822 | ... | ... | 2.75 | -0.04 | 2.71 | 1500 | 0.14 | 0 | 0.14 | ... | ... | -0.110011 |
| 0.841942 | ... | ... | 2.54 | -0.04 | 2.50 | 1525 | 0.17 | 0 | 0.17 | ... | ... | -0.130501 |
| 0.816091 | ... | ... | 2.33 | -0.03 | 2.30 | 1550 | 0.22 | 0.01 | 0.21 | ... | ... | -0.15898 |
| 0.789802 | ... | ... | 2.14 | -0.04 | 2.10 | 1575 | 0.27 | 0 | 0.27 | ... | ... | -0.187314 |
| 0.757468 | ... | ... | 1.95 | -0.03 | 1.92 | 1600 | 0.34 | 0.01 | 0.33 | ... | ... | -0.221316 |
| 0.722993 | ... | ... | 1.78 | -0.03 | 1.75 | 1625 | 0.41 | 0.01 | 0.40 | ... | ... | -0.254946 |
| 0.686883 | ... | ... | 1.62 | -0.03 | 1.59 | 1650 | 0.50 | 0.01 | 0.49 | ... | ... | -0.292211 |
| 0.650714 | ... | ... | 1.47 | -0.04 | 1.43 | 1675 | 0.59 | 0.01 | 0.58 | ... | ... | -0.329071 |
| 0.612257 | ... | ... | 1.32 | -0.03 | 1.29 | 1700 | 0.69 | 0.01 | 0.68 | ... | ... | -0.367083 |
| 0.573478 | ... | ... | 1.19 | -0.03 | 1.16 | 1725 | 0.80 | 0 | 0.80 | ... | ... | -0.405822 |
| 0.534667 | ... | ... | 1.06 | -0.03 | 1.03 | 1750 | 0.92 | 0 | 0.92 | ... | ... | -0.444873 |
| 0.49555 | ... | ... | 0.95 | -0.04 | 0.91 | 1775 | 1.05 | 0.01 | 1.04 | ... | ... | -0.483821 |
| 0.456549 | ... | ... | 0.84 | -0.04 | 0.80 | 1800 | 1.19 | 0.01 | 1.18 | ... | ... | -0.522244 |
| 0.419408 | ... | ... | 0.73 | -0.02 | 0.71 | 1825 | 1.33 | 0.01 | 1.32 | ... | ... | -0.561004 |
| 0.382381 | ... | ... | 0.64 | -0.02 | 0.62 | 1850 | 1.49 | 0.01 | 1.48 | ... | ... | -0.597434 |
| 0.346858 | ... | ... | 0.56 | -0.02 | 0.54 | 1875 | 1.66 | 0.02 | 1.64 | ... | ... | -0.631965 |
| 0.313353 | ... | ... | 0.48 | -0.01 | 0.47 | 1900 | 1.84 | 0.03 | 1.81 | ... | ... | -0.664104 |
| 0.282407 | ... | ... | 0.42 | -0.01 | 0.41 | 1925 | 2.02 | 0.03 | 1.99 | ... | ... | -0.696104 |
| 0.254571 | ... | ... | 0.37 | -0.01 | 0.36 | 1950 | 2.22 | 0.03 | 2.19 | ... | ... | -0.722243 |
| 0.226933 | ... | ... | 0.32 | -0.01 | 0.31 | 1975 | 2.42 | 0.03 | 2.39 | ... | ... | -0.747836 |
| 0.202896 | ... | ... | 0.28 | -0.01 | 0.27 | 2000 | 2.63 | 0.03 | 2.60 | ... | ... | -0.769585 |
| 0.183048 | ... | ... | 0.25 | -0.01 | 0.24 | 2025 | 2.84 | 0.03 | 2.81 | ... | ... | -0.79088 |
| 0.163602 | ... | ... | 0.22 | -0.01 | 0.21 | 2050 | 3.06 | 0.03 | 3.03 | ... | ... | -0.807849 |
| 0.148874 | ... | ... | 0.19 | 0 | 0.19 | 2075 | 3.28 | 0.03 | 3.25 | ... | ... | -0.824351 |
| 0.129843 | ... | ... | 0.17 | -0.01 | 0.16 | 2100 | 3.51 | 0.04 | 3.47 | ... | ... | -0.836094 |
| 0.115653 | ... | ... | 0.15 | -0.01 | 0.14 | 2125 | 3.74 | 0.04 | 3.70 | ... | ... | -0.847339 |
| 0.101591 | ... | ... | 0.13 | -0.01 | 0.12 | 2150 | 3.97 | 0.04 | 3.93 | ... | ... | -0.858185 |
| 0.093067 | ... | ... | 0.11 | 0 | 0.11 | 2175 | 4.20 | 0.04 | 4.16 | ... | ... | -0.86872 |
| 0.079136 | ... | ... | 0.10 | -0.01 | 0.09 | 2200 | 4.43 | 0.03 | 4.40 | ... | ... | -0.879024 |
| 0.070988 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 4.67 | 0.03 | 4.64 | ... | ... | -0.884163 |
| 0.062981 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 4.91 | 0.04 | 4.87 | ... | ... | -0.889034 |
| 0.055049 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.15 | 0.03 | 5.12 | ... | ... | -0.893668 |
| 0.047114 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 5.40 | 0.04 | 5.36 | ... | ... | -0.893278 |
| 0.039086 | ... | ... | 0.05 | -0.01 | 0.04 | 2325 | 5.64 | 0.04 | 5.60 | ... | ... | -0.897518 |
| 0.03812 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 5.89 | 0.04 | 5.85 | ... | ... | -0.896942 |
| 0.030089 | ... | ... | 0.04 | -0.01 | 0.03 | 2375 | 6.14 | 0.04 | 6.10 | ... | ... | -0.896369 |
| 0.029393 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.39 | 0.04 | 6.35 | ... | ... | -0.895797 |
| 0.028741 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.64 | 0.04 | 6.60 | ... | ... | -0.895227 |
| 0.02067 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.89 | 0.04 | 6.85 | ... | ... | -0.894659 |
| 0.020234 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.14 | 0.04 | 7.10 | ... | ... | -0.894093 |
| 0.019824 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.39 | 0.04 | 7.35 | ... | ... | -0.893529 |
| 0.011283 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 7.64 | 0.04 | 7.60 | ... | ... | -0.892967 |
| 0.011061 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.89 | 0.04 | 7.85 | ... | ... | -0.892406 |
| 0.010852 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.14 | 0.04 | 8.10 | ... | ... | -0.891847 |
| 0.010654 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.39 | 0.04 | 8.35 | ... | ... | -0.89129 |
| 0.010465 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.64 | 0.04 | 8.60 | ... | ... | -0.890734 |
| 0.010286 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.89 | 0.04 | 8.85 | ... | ... | -0.89018 |
| 0.010117 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.14 | 0.04 | 9.10 | ... | ... | -0.889628 |
| 0.009955 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.39 | 0.04 | 9.35 | ... | ... | -0.889077 |
| 0.005577 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.64 | 0.04 | 9.60 | ... | ... | -0.888528 |
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.