Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942663 | ... | ... | 12.69 | 0.05 | 12.74 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.001786 |
| 0.941528 | ... | ... | 12.44 | 0.05 | 12.49 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.001859 |
| 0.940416 | ... | ... | 12.19 | 0.05 | 12.24 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.001933 |
| 0.939325 | ... | ... | 11.94 | 0.05 | 11.99 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.002009 |
| 0.938252 | ... | ... | 11.69 | 0.05 | 11.74 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.002087 |
| 0.937198 | ... | ... | 11.44 | 0.05 | 11.49 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.002167 |
| 0.936161 | ... | ... | 11.19 | 0.05 | 11.24 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.00225 |
| 0.93514 | ... | ... | 10.94 | 0.05 | 10.99 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.002335 |
| 0.934134 | ... | ... | 10.69 | 0.05 | 10.74 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.002423 |
| 0.933142 | ... | ... | 10.44 | 0.05 | 10.49 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.002514 |
| 0.932163 | ... | ... | 10.19 | 0.05 | 10.24 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.002608 |
| 0.931197 | ... | ... | 9.94 | 0.05 | 9.99 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.002705 |
| 0.930242 | ... | ... | 9.69 | 0.05 | 9.74 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.002807 |
| 0.9293 | ... | ... | 9.44 | 0.05 | 9.49 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.002912 |
| 0.928368 | ... | ... | 9.19 | 0.05 | 9.24 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.003022 |
| 0.927446 | ... | ... | 8.94 | 0.05 | 8.99 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.003136 |
| 0.926535 | ... | ... | 8.69 | 0.05 | 8.74 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.003256 |
| 0.925633 | ... | ... | 8.44 | 0.05 | 8.49 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.003381 |
| 0.92474 | ... | ... | 8.19 | 0.05 | 8.24 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.003512 |
| 0.923856 | ... | ... | 7.94 | 0.05 | 7.99 | 975 | ... | ... | 0.01 | ... | 0.04 | -0.00365 |
| 0.92298 | ... | ... | 7.69 | 0.05 | 7.74 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.003795 |
| 0.922112 | ... | ... | 7.44 | 0.05 | 7.49 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.003948 |
| 0.921252 | ... | ... | 7.19 | 0.05 | 7.24 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.00411 |
| 0.9204 | ... | ... | 6.94 | 0.05 | 6.99 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.004281 |
| 0.919554 | ... | ... | 6.69 | 0.05 | 6.74 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.004463 |
| 0.918716 | ... | ... | 6.44 | 0.05 | 6.49 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.004656 |
| 0.917884 | ... | ... | 6.19 | 0.05 | 6.24 | 1150 | ... | ... | 0.01 | ... | 0.05 | -0.004862 |
| 0.917059 | ... | ... | 5.94 | 0.05 | 5.99 | 1175 | ... | ... | 0.01 | ... | 0.06 | -0.005082 |
| 0.91624 | ... | ... | 5.69 | 0.05 | 5.74 | 1200 | ... | ... | 0.01 | ... | 0.06 | -0.005319 |
| 0.915427 | ... | ... | 5.44 | 0.05 | 5.49 | 1225 | ... | ... | 0.01 | ... | 0.07 | -0.005573 |
| 0.91462 | ... | ... | 5.19 | 0.05 | 5.24 | 1250 | ... | ... | 0.01 | ... | 0.07 | -0.010071 |
| 0.913818 | ... | ... | 4.94 | 0.05 | 4.99 | 1275 | ... | ... | 0.01 | ... | 0.08 | -0.010574 |
| 0.913022 | ... | ... | 4.69 | 0.05 | 4.74 | 1300 | ... | ... | 0.01 | ... | 0.09 | -0.011122 |
| 0.912232 | ... | ... | 4.44 | 0.05 | 4.49 | 1325 | ... | ... | 0.02 | ... | 0.10 | -0.01973 |
| 0.911447 | ... | ... | 4.19 | 0.05 | 4.24 | 1350 | ... | ... | 0.03 | ... | 0.11 | -0.027883 |
| 0.910666 | ... | ... | 3.94 | 0.05 | 3.99 | 1375 | ... | ... | 0.04 | ... | 0.13 | -0.035995 |
| 0.905542 | ... | ... | 3.70 | 0.05 | 3.75 | 1400 | ... | ... | 0.05 | 0.08 | 0.08 | -0.044286 |
| 0.895709 | ... | ... | 3.47 | 0.05 | 3.52 | 1425 | ... | ... | 0.07 | 0.09 | 0.09 | -0.058474 |
| 0.885297 | ... | ... | 3.24 | 0.05 | 3.29 | 1450 | ... | ... | 0.09 | 0.11 | 0.11 | -0.072594 |
| 0.874176 | ... | ... | 3.02 | 0.04 | 3.06 | 1475 | ... | ... | 0.12 | 0.14 | 0.14 | -0.091554 |
| 0.858348 | ... | ... | 2.80 | 0.04 | 2.84 | 1500 | ... | ... | 0.15 | 0.16 | 0.16 | -0.110461 |
| 0.838188 | ... | ... | 2.60 | 0.03 | 2.63 | 1525 | ... | ... | 0.19 | 0.23 | 0.23 | -0.133431 |
| 0.814247 | ... | ... | 2.40 | 0.03 | 2.43 | 1550 | ... | ... | 0.23 | 0.28 | 0.28 | -0.156548 |
| 0.787124 | ... | ... | 2.21 | 0.03 | 2.24 | 1575 | ... | ... | 0.29 | 0.31 | 0.31 | -0.185995 |
| 0.757399 | ... | ... | 2.04 | 0.02 | 2.06 | 1600 | ... | ... | 0.35 | 0.39 | 0.39 | -0.21517 |
| 0.725611 | ... | ... | 1.87 | 0.02 | 1.89 | 1625 | ... | ... | 0.43 | 0.47 | 0.47 | -0.248659 |
| 0.690788 | ... | ... | 1.72 | 0.02 | 1.74 | 1650 | ... | ... | 0.53 | 0.56 | 0.56 | -0.284658 |
| 0.655629 | ... | ... | 1.58 | 0.02 | 1.60 | 1675 | ... | ... | 0.63 | 0.67 | 0.67 | -0.319425 |
| 0.620497 | 1.42 | 1.42 | 1.47 | ... | ... | 1700 | ... | ... | 0.74 | 0.78 | 0.78 | -0.35445 |
| 0.586419 | 1.24 | 1.24 | 1.33 | ... | ... | 1725 | ... | ... | 0.85 | 0.89 | 0.89 | -0.389011 |
| 0.551762 | 1.12 | 1.12 | 1.20 | ... | ... | 1750 | ... | ... | 0.97 | 1.02 | 1.02 | -0.423749 |
| 0.516928 | 1 | 1 | 1.08 | ... | ... | 1775 | ... | ... | 1.08 | 1.15 | 1.15 | -0.45886 |
| 0.481705 | 0.90 | 0.90 | 0.96 | ... | ... | 1800 | ... | ... | 1.21 | 1.29 | 1.29 | -0.494021 |
| 0.446474 | 0.79 | 0.79 | 0.85 | ... | ... | 1825 | ... | ... | 1.34 | 1.43 | 1.43 | -0.529744 |
| 0.410365 | 0.70 | 0.70 | 0.74 | ... | ... | 1850 | ... | ... | 1.49 | 1.58 | 1.58 | -0.564017 |
| 0.376076 | 0.61 | 0.61 | 0.65 | ... | ... | 1875 | 1.64 | -0.04 | 1.68 | ... | ... | -0.598645 |
| 0.343122 | 0.53 | 0.53 | 0.57 | ... | ... | 1900 | 1.81 | -0.04 | 1.85 | ... | ... | -0.630237 |
| 0.311999 | 0.47 | 0.47 | 0.50 | ... | ... | 1925 | 1.98 | -0.05 | 2.03 | ... | ... | -0.66189 |
| 0.283221 | 0.41 | 0.41 | 0.44 | ... | ... | 1950 | 2.16 | -0.05 | 2.21 | ... | ... | -0.691462 |
| 0.254361 | 0.36 | 0.36 | 0.38 | ... | ... | 1975 | 2.35 | -0.05 | 2.40 | ... | ... | -0.718418 |
| 0.2283 | 0.32 | 0.32 | 0.33 | ... | ... | 2000 | 2.55 | -0.05 | 2.60 | ... | ... | -0.742225 |
| 0.205623 | 0.28 | 0.28 | 0.29 | ... | ... | 2025 | 2.76 | -0.04 | 2.80 | ... | ... | -0.762394 |
| 0.183031 | 0.25 | 0.25 | 0.25 | ... | ... | 2050 | 2.97 | -0.04 | 3.01 | ... | ... | -0.782105 |
| 0.164411 | 0.26 | 0.26 | 0.22 | ... | ... | 2075 | 3.18 | -0.05 | 3.23 | ... | ... | -0.801577 |
| 0.145931 | ... | 0.30 | 0.19 | ... | ... | 2100 | 3.40 | -0.05 | 3.45 | ... | ... | -0.816914 |
| 0.132052 | 0.18 | 0.18 | 0.17 | ... | ... | 2125 | 3.62 | -0.05 | 3.67 | ... | ... | -0.831931 |
| 0.11844 | 0.16 | 0.16 | 0.15 | ... | ... | 2150 | 3.85 | -0.05 | 3.90 | ... | ... | -0.842354 |
| 0.104963 | 0.14 | 0.14 | 0.13 | ... | ... | 2175 | 4.08 | -0.05 | 4.13 | ... | ... | -0.852385 |
| 0.09148 | 0.13 | 0.13 | 0.11 | ... | ... | 2200 | 4.31 | -0.05 | 4.36 | ... | ... | -0.862099 |
| 0.083444 | 0.11 | 0.11 | 0.10 | ... | ... | 2225 | 4.55 | -0.05 | 4.60 | ... | ... | -0.866958 |
| 0.069851 | 0.10 | 0.10 | 0.08 | ... | ... | 2250 | 4.78 | -0.06 | 4.84 | ... | ... | -0.876103 |
| 0.062006 | 0.10 | 0.10 | 0.07 | ... | ... | 2275 | 5.03 | -0.05 | 5.08 | ... | ... | -0.875834 |
| 0.054221 | 0.09 | 0.09 | 0.06 | ... | ... | 2300 | 5.27 | -0.05 | 5.32 | ... | ... | -0.879916 |
| 0.046425 | 0.08 | 0.08 | 0.05 | ... | ... | 2325 | 5.51 | -0.05 | 5.56 | ... | ... | -0.883795 |
| 0.045274 | ... | 0.14 | 0.05 | ... | ... | 2350 | 5.76 | -0.05 | 5.81 | ... | ... | -0.883143 |
| 0.037596 | ... | 0.13 | 0.04 | ... | ... | 2375 | 6.01 | -0.05 | 6.06 | ... | ... | -0.882494 |
| 0.029683 | ... | 0.12 | 0.03 | ... | ... | 2400 | 6.26 | -0.05 | 6.31 | ... | ... | -0.881846 |
| 0.02901 | ... | 0.11 | 0.03 | ... | ... | 2425 | 6.51 | -0.05 | 6.56 | ... | ... | -0.881201 |
| 0.028379 | ... | 0.11 | 0.03 | ... | ... | 2450 | 6.76 | -0.05 | 6.81 | ... | ... | -0.880558 |
| 0.020412 | ... | 0.10 | 0.02 | ... | ... | 2475 | 7.01 | -0.05 | 7.06 | ... | ... | -0.879917 |
| 0.01999 | ... | 0.09 | 0.02 | ... | ... | 2500 | 7.26 | -0.05 | 7.31 | ... | ... | -0.879278 |
| 0.019591 | ... | 0.09 | 0.02 | ... | ... | 2525 | 7.51 | -0.05 | 7.56 | ... | ... | -0.878641 |
| 0.019215 | ... | 0.09 | 0.02 | ... | ... | 2550 | 7.76 | -0.05 | 7.81 | ... | ... | -0.878006 |
| 0.010936 | ... | 0.08 | 0.01 | ... | ... | 2575 | 8.01 | -0.05 | 8.06 | ... | ... | -0.877373 |
| 0.010732 | ... | 0.08 | 0.01 | ... | ... | 2600 | 8.26 | -0.05 | 8.31 | ... | ... | -0.876742 |
| 0.010538 | ... | 0.07 | 0.01 | ... | ... | 2625 | 8.51 | -0.05 | 8.56 | ... | ... | -0.876113 |
| 0.010355 | ... | 0.07 | 0.01 | ... | ... | 2650 | 8.76 | -0.05 | 8.81 | ... | ... | -0.875486 |
| 0.010181 | ... | 0.07 | 0.01 | ... | ... | 2675 | 9.01 | -0.05 | 9.06 | ... | ... | -0.87486 |
| 0.010015 | ... | 0.07 | 0.01 | ... | ... | 2700 | 9.26 | -0.05 | 9.31 | ... | ... | -0.874236 |
| 0.009857 | ... | 0.06 | 0.01 | ... | ... | 2725 | 9.51 | -0.05 | 9.56 | ... | ... | -0.873614 |
| 0.009705 | ... | 0.06 | 0.01 | ... | ... | 2750 | 9.76 | -0.05 | 9.81 | ... | ... | -0.872994 |
| 0.005437 | ... | 0.06 | 0.01 | ... | ... | 2775 | 10.01 | -0.05 | 10.06 | ... | ... | -0.872376 |
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.