Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.93091 | ... | ... | 13.03 | 0.06 | 13.09 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.001729 |
| 0.929546 | ... | ... | 12.78 | 0.06 | 12.84 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.001798 |
| 0.928209 | ... | ... | 12.53 | 0.06 | 12.59 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.001869 |
| 0.926897 | ... | ... | 12.28 | 0.06 | 12.34 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.001941 |
| 0.925609 | ... | ... | 12.03 | 0.06 | 12.09 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.002015 |
| 0.924343 | ... | ... | 11.78 | 0.06 | 11.84 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.002092 |
| 0.923097 | ... | ... | 11.53 | 0.06 | 11.59 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.00217 |
| 0.921871 | ... | ... | 11.28 | 0.06 | 11.34 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.002251 |
| 0.920662 | ... | ... | 11.03 | 0.06 | 11.09 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.002334 |
| 0.919471 | ... | ... | 10.78 | 0.06 | 10.84 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.00242 |
| 0.918296 | ... | ... | 10.53 | 0.06 | 10.59 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.002509 |
| 0.917136 | ... | ... | 10.28 | 0.06 | 10.34 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.002601 |
| 0.91599 | ... | ... | 10.03 | 0.06 | 10.09 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.002696 |
| 0.914859 | ... | ... | 9.78 | 0.06 | 9.84 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.002796 |
| 0.91374 | ... | ... | 9.53 | 0.06 | 9.59 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.002899 |
| 0.912634 | ... | ... | 9.28 | 0.06 | 9.34 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.003006 |
| 0.911541 | ... | ... | 9.03 | 0.06 | 9.09 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.003118 |
| 0.910458 | ... | ... | 8.78 | 0.06 | 8.84 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.003234 |
| 0.909387 | ... | ... | 8.53 | 0.06 | 8.59 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.003357 |
| 0.908326 | ... | ... | 8.28 | 0.06 | 8.34 | 975 | ... | ... | 0.01 | ... | 0.04 | -0.003485 |
| 0.907275 | ... | ... | 8.03 | 0.06 | 8.09 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.003619 |
| 0.906233 | ... | ... | 7.78 | 0.06 | 7.84 | 1025 | ... | ... | 0.01 | ... | 0.05 | -0.003761 |
| 0.905201 | ... | ... | 7.53 | 0.06 | 7.59 | 1050 | ... | ... | 0.01 | ... | 0.05 | -0.00391 |
| 0.904179 | ... | ... | 7.28 | 0.06 | 7.34 | 1075 | ... | ... | 0.01 | ... | 0.05 | -0.004067 |
| 0.903165 | ... | ... | 7.03 | 0.06 | 7.09 | 1100 | ... | ... | 0.01 | ... | 0.05 | -0.004234 |
| 0.902159 | ... | ... | 6.78 | 0.06 | 6.84 | 1125 | ... | ... | 0.01 | ... | 0.06 | -0.00441 |
| 0.901161 | ... | ... | 6.53 | 0.06 | 6.59 | 1150 | ... | ... | 0.01 | ... | 0.06 | -0.004598 |
| 0.900171 | ... | ... | 6.28 | 0.06 | 6.34 | 1175 | ... | ... | 0.01 | ... | 0.07 | -0.004798 |
| 0.899188 | ... | ... | 6.03 | 0.06 | 6.09 | 1200 | ... | ... | 0.01 | ... | 0.07 | -0.005011 |
| 0.898213 | ... | ... | 5.78 | 0.06 | 5.84 | 1225 | ... | ... | 0.01 | ... | 0.08 | -0.009042 |
| 0.897245 | ... | ... | 5.53 | 0.06 | 5.59 | 1250 | ... | ... | 0.01 | ... | 0.09 | -0.009459 |
| 0.896284 | ... | ... | 5.28 | 0.06 | 5.34 | 1275 | ... | ... | 0.01 | ... | 0.10 | -0.009908 |
| 0.89533 | ... | ... | 5.03 | 0.06 | 5.09 | 1300 | ... | ... | 0.02 | ... | 0.11 | -0.017551 |
| 0.894382 | ... | ... | 4.78 | 0.06 | 4.84 | 1325 | ... | ... | 0.02 | ... | 0.12 | -0.018419 |
| 0.89344 | ... | ... | 4.53 | 0.06 | 4.59 | 1350 | ... | ... | 0.03 | ... | 0.14 | -0.025985 |
| 0.892504 | ... | ... | 4.28 | 0.06 | 4.34 | 1375 | ... | ... | 0.04 | ... | 0.16 | -0.033475 |
| 0.891574 | ... | ... | 4.03 | 0.06 | 4.09 | 1400 | ... | ... | 0.05 | ... | 0.18 | -0.041083 |
| 0.886996 | ... | ... | 3.79 | 0.06 | 3.85 | 1425 | ... | ... | 0.06 | ... | 0.20 | -0.048946 |
| 0.881992 | ... | ... | 3.56 | 0.05 | 3.61 | 1450 | ... | ... | 0.08 | 0.12 | 0.12 | -0.062268 |
| 0.872742 | ... | ... | 3.33 | 0.05 | 3.38 | 1475 | ... | ... | 0.10 | 0.14 | 0.14 | -0.075643 |
| 0.859221 | ... | ... | 3.11 | 0.05 | 3.16 | 1500 | ... | ... | 0.13 | 0.17 | 0.17 | -0.093595 |
| 0.841731 | ... | ... | 2.89 | 0.06 | 2.95 | 1525 | ... | ... | 0.16 | 0.21 | 0.21 | -0.111566 |
| 0.823741 | ... | ... | 2.69 | 0.05 | 2.74 | 1550 | ... | ... | 0.21 | ... | 0.41 | -0.136735 |
| 0.799497 | ... | ... | 2.50 | 0.05 | 2.55 | 1575 | ... | ... | 0.26 | 0.30 | 0.30 | -0.161327 |
| 0.775201 | ... | ... | 2.32 | 0.04 | 2.36 | 1600 | ... | ... | 0.32 | 0.37 | 0.37 | -0.188457 |
| 0.746361 | ... | ... | 2.15 | 0.04 | 2.19 | 1625 | ... | ... | 0.40 | 0.43 | 0.43 | -0.219621 |
| 0.714567 | ... | ... | 1.99 | 0.05 | 2.04 | 1650 | ... | ... | 0.48 | 0.51 | 0.51 | -0.249832 |
| 0.683793 | ... | ... | 1.85 | 0.04 | 1.89 | 1675 | ... | ... | 0.58 | 0.60 | 0.60 | -0.282379 |
| 0.652488 | ... | ... | 1.71 | 0.04 | 1.75 | 1700 | ... | ... | 0.69 | 0.70 | 0.70 | -0.314868 |
| 0.621025 | ... | ... | 1.58 | 0.04 | 1.62 | 1725 | ... | ... | 0.80 | 0.81 | 0.81 | -0.346363 |
| 0.590093 | ... | ... | 1.45 | 0.04 | 1.49 | 1750 | ... | ... | 0.91 | 0.92 | 0.92 | -0.377422 |
| 0.559154 | 1.35 | 1.35 | 1.37 | ... | ... | 1775 | ... | ... | 1.03 | 1.04 | 1.04 | -0.408589 |
| 0.528383 | 1.24 | 1.24 | 1.25 | ... | ... | 1800 | ... | ... | 1.16 | 1.17 | 1.17 | -0.439496 |
| 0.497816 | 1.13 | 1.13 | 1.14 | ... | ... | 1825 | ... | ... | 1.29 | 1.31 | 1.31 | -0.470222 |
| 0.467138 | 1.03 | 1.03 | 1.03 | ... | ... | 1850 | ... | ... | 1.43 | 1.45 | 1.45 | -0.500467 |
| 0.436913 | 0.94 | 0.94 | 0.93 | ... | ... | 1875 | ... | ... | 1.58 | 1.60 | 1.60 | -0.529858 |
| 0.407533 | 0.85 | 0.85 | 0.84 | ... | ... | 1900 | ... | ... | 1.73 | 1.76 | 1.76 | -0.559193 |
| 0.37795 | 0.78 | 0.78 | 0.75 | ... | ... | 1925 | 1.88 | -0.04 | 1.92 | ... | ... | -0.588818 |
| 0.349521 | 0.70 | 0.70 | 0.67 | ... | ... | 1950 | 2.05 | -0.04 | 2.09 | ... | ... | -0.615712 |
| 0.322673 | 0.64 | 0.64 | 0.60 | ... | ... | 1975 | 2.22 | -0.04 | 2.26 | ... | ... | -0.642564 |
| 0.297837 | 0.57 | 0.57 | 0.54 | ... | ... | 2000 | 2.40 | -0.05 | 2.45 | ... | ... | -0.667517 |
| 0.273027 | 0.52 | 0.52 | 0.48 | ... | ... | 2025 | 2.59 | -0.05 | 2.64 | ... | ... | -0.690153 |
| 0.250642 | 0.46 | 0.46 | 0.43 | ... | ... | 2050 | 2.79 | -0.04 | 2.83 | ... | ... | -0.71008 |
| 0.231117 | 0.42 | 0.42 | 0.39 | ... | ... | 2075 | 2.99 | -0.05 | 3.04 | ... | ... | -0.729637 |
| 0.211829 | ... | 0.56 | 0.35 | ... | ... | 2100 | 3.20 | -0.04 | 3.24 | ... | ... | -0.746129 |
| 0.195825 | 0.34 | 0.34 | 0.32 | ... | ... | 2125 | 3.41 | -0.05 | 3.46 | ... | ... | -0.762229 |
| 0.180116 | ... | 0.47 | 0.29 | ... | ... | 2150 | 3.62 | -0.05 | 3.67 | ... | ... | -0.778059 |
| 0.164578 | 0.27 | 0.27 | 0.26 | ... | ... | 2175 | 3.84 | -0.05 | 3.89 | ... | ... | -0.790453 |
| 0.149088 | 0.24 | 0.24 | 0.23 | ... | ... | 2200 | 4.06 | -0.05 | 4.11 | ... | ... | -0.80251 |
| 0.133515 | 0.21 | 0.21 | 0.20 | ... | ... | 2225 | 4.29 | -0.05 | 4.34 | ... | ... | -0.81087 |
| 0.121902 | 0.20 | 0.20 | 0.18 | ... | ... | 2250 | 4.51 | -0.05 | 4.56 | ... | ... | -0.822352 |
| 0.110379 | 0.18 | 0.18 | 0.16 | ... | ... | 2275 | 4.74 | -0.05 | 4.79 | ... | ... | -0.83009 |
| 0.098862 | 0.16 | 0.16 | 0.14 | ... | ... | 2300 | 4.97 | -0.06 | 5.03 | ... | ... | -0.837561 |
| 0.091937 | 0.14 | 0.14 | 0.13 | ... | ... | 2325 | 5.21 | -0.05 | 5.26 | ... | ... | -0.841179 |
| 0.080413 | 0.13 | 0.13 | 0.11 | ... | ... | 2350 | 5.44 | -0.06 | 5.50 | ... | ... | -0.848169 |
| 0.073694 | 0.12 | 0.12 | 0.10 | ... | ... | 2375 | 5.68 | -0.06 | 5.74 | ... | ... | -0.851341 |
| 0.067064 | ... | 0.21 | 0.09 | ... | ... | 2400 | 5.92 | -0.06 | 5.98 | ... | ... | -0.854339 |
| 0.060488 | ... | 0.20 | 0.08 | ... | ... | 2425 | 6.17 | -0.05 | 6.22 | ... | ... | -0.853683 |
| 0.053927 | ... | 0.19 | 0.07 | ... | ... | 2450 | 6.41 | -0.06 | 6.47 | ... | ... | -0.856409 |
| 0.047337 | ... | 0.18 | 0.06 | ... | ... | 2475 | 6.66 | -0.06 | 6.72 | ... | ... | -0.855641 |
| 0.040665 | ... | 0.17 | 0.05 | ... | ... | 2500 | 6.91 | -0.06 | 6.97 | ... | ... | -0.854875 |
| 0.039871 | ... | 0.16 | 0.05 | ... | ... | 2525 | 7.16 | -0.06 | 7.22 | ... | ... | -0.854112 |
| 0.033192 | ... | 0.15 | 0.04 | ... | ... | 2550 | 7.41 | -0.06 | 7.47 | ... | ... | -0.853351 |
| 0.032579 | ... | 0.14 | 0.04 | ... | ... | 2575 | 7.66 | -0.06 | 7.72 | ... | ... | -0.852593 |
| 0.025777 | ... | 0.13 | 0.03 | ... | ... | 2600 | 7.91 | -0.06 | 7.97 | ... | ... | -0.851836 |
| 0.025323 | ... | 0.13 | 0.03 | ... | ... | 2625 | 8.16 | -0.06 | 8.22 | ... | ... | -0.851082 |
| 0.024892 | ... | 0.12 | 0.03 | ... | ... | 2650 | 8.41 | -0.06 | 8.47 | ... | ... | -0.85033 |
| 0.01792 | ... | 0.11 | 0.02 | ... | ... | 2675 | 8.66 | -0.06 | 8.72 | ... | ... | -0.849581 |
| 0.017626 | ... | 0.11 | 0.02 | ... | ... | 2700 | 8.91 | -0.06 | 8.97 | ... | ... | -0.848833 |
| 0.017346 | ... | 0.10 | 0.02 | ... | ... | 2725 | 9.16 | -0.06 | 9.22 | ... | ... | -0.848088 |
| 0.017079 | ... | 0.10 | 0.02 | ... | ... | 2750 | 9.41 | -0.06 | 9.47 | ... | ... | -0.847345 |
| 0.016824 | ... | 0.10 | 0.02 | ... | ... | 2775 | 9.66 | -0.06 | 9.72 | ... | ... | -0.846604 |
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.