Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.946167 | ... | ... | 12.91 | 0.09 | 13 | 450 | ... | ... | 0.01 | ... | 0.03 | -0.001704 |
| 0.944642 | ... | ... | 12.66 | 0.09 | 12.75 | 475 | ... | ... | 0.01 | ... | 0.03 | -0.001777 |
| 0.943131 | ... | ... | 12.41 | 0.09 | 12.50 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.001852 |
| 0.941629 | ... | ... | 12.16 | 0.09 | 12.25 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.001928 |
| 0.940134 | ... | ... | 11.91 | 0.09 | 12 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.002006 |
| 0.938643 | ... | ... | 11.66 | 0.09 | 11.75 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.002086 |
| 0.937153 | ... | ... | 11.41 | 0.09 | 11.50 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.002169 |
| 0.935663 | ... | ... | 11.16 | 0.09 | 11.25 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.002253 |
| 0.934169 | ... | ... | 10.91 | 0.09 | 11 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.002341 |
| 0.932669 | ... | ... | 10.66 | 0.09 | 10.75 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.002431 |
| 0.931161 | ... | ... | 10.41 | 0.09 | 10.50 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.002525 |
| 0.929643 | ... | ... | 10.16 | 0.09 | 10.25 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.002621 |
| 0.928111 | ... | ... | 9.91 | 0.09 | 10 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.002721 |
| 0.926564 | ... | ... | 9.66 | 0.09 | 9.75 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.002825 |
| 0.924998 | ... | ... | 9.41 | 0.09 | 9.50 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.002934 |
| 0.92341 | ... | ... | 9.16 | 0.09 | 9.25 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.003047 |
| 0.921798 | ... | ... | 8.91 | 0.09 | 9 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.003164 |
| 0.920159 | ... | ... | 8.66 | 0.09 | 8.75 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.003288 |
| 0.918488 | ... | ... | 8.41 | 0.09 | 8.50 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.003417 |
| 0.916782 | ... | ... | 8.16 | 0.09 | 8.25 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.003552 |
| 0.915038 | ... | ... | 7.91 | 0.09 | 8 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.003694 |
| 0.913249 | ... | ... | 7.66 | 0.09 | 7.75 | 975 | ... | ... | 0.01 | ... | 0.04 | -0.003844 |
| 0.911412 | ... | ... | 7.41 | 0.09 | 7.50 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.004002 |
| 0.909521 | ... | ... | 7.16 | 0.09 | 7.25 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.004169 |
| 0.907569 | ... | ... | 6.91 | 0.09 | 7 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.004346 |
| 0.905549 | ... | ... | 6.66 | 0.09 | 6.75 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.004534 |
| 0.903455 | ... | ... | 6.41 | 0.09 | 6.50 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.004734 |
| 0.901276 | ... | ... | 6.16 | 0.09 | 6.25 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.004948 |
| 0.899002 | ... | ... | 5.91 | 0.09 | 6 | 1150 | ... | ... | 0.01 | ... | 0.04 | -0.005178 |
| 0.896622 | ... | ... | 5.66 | 0.09 | 5.75 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.009353 |
| 0.894123 | ... | ... | 5.41 | 0.09 | 5.50 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.009802 |
| 0.891488 | ... | ... | 5.16 | 0.09 | 5.25 | 1225 | ... | ... | 0.01 | ... | 0.05 | -0.010288 |
| 0.8887 | ... | ... | 4.91 | 0.09 | 5 | 1250 | ... | ... | 0.02 | ... | 0.05 | -0.018245 |
| 0.885736 | ... | ... | 4.66 | 0.09 | 4.75 | 1275 | ... | ... | 0.02 | ... | 0.05 | -0.019189 |
| 0.88257 | ... | ... | 4.41 | 0.09 | 4.50 | 1300 | ... | ... | 0.03 | ... | 0.05 | -0.027113 |
| 0.879171 | ... | ... | 4.16 | 0.09 | 4.25 | 1325 | ... | ... | 0.03 | ... | 0.06 | -0.0286 |
| 0.872903 | ... | ... | 3.92 | 0.09 | 4.01 | 1350 | ... | ... | 0.04 | ... | 0.07 | -0.036961 |
| 0.866119 | ... | ... | 3.68 | 0.09 | 3.77 | 1375 | ... | ... | 0.05 | ... | 0.08 | -0.045531 |
| 0.858739 | ... | ... | 3.44 | 0.09 | 3.53 | 1400 | ... | ... | 0.06 | ... | 0.10 | -0.054478 |
| 0.850672 | ... | ... | 3.21 | 0.08 | 3.29 | 1425 | ... | ... | 0.08 | 0.07 | 0.07 | -0.069555 |
| 0.839049 | ... | ... | 2.98 | 0.08 | 3.06 | 1450 | ... | ... | 0.10 | 0.08 | 0.08 | -0.084861 |
| 0.823796 | ... | ... | 2.76 | 0.08 | 2.84 | 1475 | ... | ... | 0.12 | 0.13 | 0.13 | -0.10075 |
| 0.805032 | ... | ... | 2.55 | 0.08 | 2.63 | 1500 | ... | ... | 0.16 | 0.17 | 0.17 | -0.126267 |
| 0.785273 | ... | ... | 2.35 | 0.07 | 2.42 | 1525 | ... | ... | 0.20 | 0.23 | 0.23 | -0.151678 |
| 0.760125 | ... | ... | 2.16 | 0.07 | 2.23 | 1550 | ... | ... | 0.26 | 0.24 | 0.24 | -0.184104 |
| 0.732479 | ... | ... | 1.98 | 0.07 | 2.05 | 1575 | ... | ... | 0.32 | 0.37 | 0.37 | -0.21607 |
| 0.704187 | ... | ... | 1.81 | 0.06 | 1.87 | 1600 | ... | ... | 0.40 | 0.38 | 0.38 | -0.252749 |
| 0.67251 | 1.73 | 1.73 | 1.71 | ... | ... | 1625 | ... | ... | 0.48 | 0.47 | 0.47 | -0.288917 |
| 0.639602 | 1.51 | 1.51 | 1.56 | ... | ... | 1650 | ... | ... | 0.58 | 0.55 | 0.55 | -0.327853 |
| 0.605872 | 1.37 | 1.37 | 1.42 | ... | ... | 1675 | ... | ... | 0.68 | 0.65 | 0.65 | -0.366336 |
| 0.571878 | 1.23 | 1.23 | 1.28 | ... | ... | 1700 | ... | ... | 0.79 | 0.86 | 0.86 | -0.405554 |
| 0.537225 | 1.11 | 1.11 | 1.15 | ... | ... | 1725 | ... | ... | 0.91 | 0.87 | 0.87 | -0.445091 |
| 0.502308 | 0.98 | 0.98 | 1.03 | ... | ... | 1750 | ... | ... | 1.03 | 1 | 1 | -0.485054 |
| 0.467532 | 0.88 | 0.88 | 0.92 | ... | ... | 1775 | ... | ... | 1.17 | 1.13 | 1.13 | -0.524389 |
| 0.43331 | 0.78 | 0.78 | 0.82 | ... | ... | 1800 | ... | ... | 1.31 | 1.28 | 1.28 | -0.564114 |
| 0.398647 | 0.69 | 0.69 | 0.72 | ... | ... | 1825 | ... | ... | 1.46 | 1.43 | 1.43 | -0.603252 |
| 0.364767 | 0.60 | 0.60 | 0.63 | ... | ... | 1850 | ... | ... | 1.62 | 1.61 | 1.61 | -0.641313 |
| 0.332144 | 0.53 | 0.53 | 0.55 | ... | ... | 1875 | ... | ... | 1.79 | 1.80 | 1.80 | -0.677762 |
| 0.303702 | 0.48 | 0.48 | 0.49 | ... | ... | 1900 | 1.96 | -0.07 | 2.03 | ... | ... | -0.715189 |
| 0.275435 | 0.42 | 0.42 | 0.43 | ... | ... | 1925 | 2.15 | -0.06 | 2.21 | ... | ... | -0.74704 |
| 0.246947 | 0.36 | 0.36 | 0.37 | ... | ... | 1950 | 2.34 | -0.07 | 2.41 | ... | ... | -0.779483 |
| 0.224538 | 0.33 | 0.33 | 0.33 | ... | ... | 1975 | 2.54 | -0.07 | 2.61 | ... | ... | -0.808536 |
| 0.198802 | 0.29 | 0.29 | 0.28 | ... | ... | 2000 | 2.75 | -0.07 | 2.82 | ... | ... | -0.833312 |
| 0.180305 | 0.26 | 0.26 | 0.25 | ... | ... | 2025 | 2.96 | -0.08 | 3.04 | ... | ... | -0.858609 |
| 0.162096 | 0.22 | 0.22 | 0.22 | ... | ... | 2050 | 3.18 | -0.07 | 3.25 | ... | ... | -0.878654 |
| 0.143974 | 0.20 | 0.20 | 0.19 | ... | ... | 2075 | 3.40 | -0.08 | 3.48 | ... | ... | -0.899215 |
| 0.130388 | 0.18 | 0.18 | 0.17 | ... | ... | 2100 | 3.62 | -0.08 | 3.70 | ... | ... | -0.920994 |
| 0.11703 | 0.15 | 0.15 | 0.15 | ... | ... | 2125 | 3.85 | -0.08 | 3.93 | ... | ... | -0.935935 |
| 0.103776 | 0.14 | 0.14 | 0.13 | ... | ... | 2150 | 4.08 | -0.09 | 4.17 | ... | ... | -0.951979 |
| 0.090491 | 0.13 | 0.13 | 0.11 | ... | ... | 2175 | 4.32 | -0.08 | 4.40 | ... | ... | -0.958479 |
| 0.082599 | 0.11 | 0.11 | 0.10 | ... | ... | 2200 | 4.55 | -0.09 | 4.64 | ... | ... | -0.980609 |
| 0.074899 | 0.11 | 0.11 | 0.09 | ... | ... | 2225 | 4.79 | -0.09 | 4.88 | ... | ... | -0.980609 |
| 0.067337 | 0.10 | 0.10 | 0.08 | ... | ... | 2250 | 5.03 | -0.09 | 5.12 | ... | ... | -0.980609 |
| 0.059861 | 0.09 | 0.09 | 0.07 | ... | ... | 2275 | 5.27 | -0.09 | 5.36 | ... | ... | -0.980609 |
| 0.052413 | 0.09 | 0.09 | 0.06 | ... | ... | 2300 | 5.52 | -0.08 | 5.60 | ... | ... | -0.980609 |
| 0.051175 | 0.08 | 0.08 | 0.06 | ... | ... | 2325 | 5.76 | -0.09 | 5.85 | ... | ... | -0.980609 |
| 0.043892 | 0.08 | 0.08 | 0.05 | ... | ... | 2350 | 6.01 | -0.08 | 6.09 | ... | ... | -0.980609 |
| 0.042926 | 0.08 | 0.08 | 0.05 | ... | ... | 2375 | 6.25 | -0.09 | 6.34 | ... | ... | -0.980609 |
| 0.035691 | 0.07 | 0.07 | 0.04 | ... | ... | 2400 | 6.50 | -0.09 | 6.59 | ... | ... | -0.980609 |
| 0.034953 | 0.07 | 0.07 | 0.04 | ... | ... | 2425 | 6.75 | -0.09 | 6.84 | ... | ... | -0.980609 |
| 0.027632 | 0.06 | 0.06 | 0.03 | ... | ... | 2450 | 7 | -0.09 | 7.09 | ... | ... | -0.980609 |
| 0.027091 | 0.06 | 0.06 | 0.03 | ... | ... | 2475 | 7.25 | -0.09 | 7.34 | ... | ... | -0.975912 |
| 0.026581 | ... | 0.09 | 0.03 | ... | ... | 2500 | 7.50 | -0.09 | 7.59 | ... | ... | -0.971006 |
| 0.019128 | ... | 0.09 | 0.02 | ... | ... | 2525 | 7.75 | -0.09 | 7.84 | ... | ... | -0.966956 |
| 0.018783 | ... | 0.08 | 0.02 | ... | ... | 2550 | 8 | -0.09 | 8.09 | ... | ... | -0.963423 |
| 0.018455 | ... | 0.08 | 0.02 | ... | ... | 2575 | 8.25 | -0.09 | 8.34 | ... | ... | -0.960262 |
| 0.018143 | ... | 0.07 | 0.02 | ... | ... | 2600 | 8.50 | -0.09 | 8.59 | ... | ... | -0.957387 |
| 0.017847 | ... | 0.07 | 0.02 | ... | ... | 2625 | 8.75 | -0.09 | 8.84 | ... | ... | -0.954743 |
| 0.010148 | ... | 0.07 | 0.01 | ... | ... | 2650 | 9 | -0.09 | 9.09 | ... | ... | -0.952291 |
| 0.009987 | ... | 0.07 | 0.01 | ... | ... | 2675 | 9.25 | -0.09 | 9.34 | ... | ... | -0.950002 |
| 0.009832 | ... | 0.06 | 0.01 | ... | ... | 2700 | 9.50 | -0.09 | 9.59 | ... | ... | -0.947852 |
| 0.009684 | ... | 0.06 | 0.01 | ... | ... | 2725 | 9.75 | -0.09 | 9.84 | ... | ... | -0.945825 |
| 0.009543 | ... | 0.06 | 0.01 | ... | ... | 2750 | 10 | -0.09 | 10.09 | ... | ... | -0.943906 |
| 0.009408 | ... | 0.06 | 0.01 | ... | ... | 2775 | 10.25 | -0.09 | 10.34 | ... | ... | -0.942081 |
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.