Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933183 | ... | ... | 13.04 | 0 | 13.04 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.001737 |
| 0.931863 | ... | ... | 12.79 | 0 | 12.79 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.001807 |
| 0.93057 | ... | ... | 12.54 | 0 | 12.54 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.001878 |
| 0.929301 | ... | ... | 12.29 | 0 | 12.29 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.001951 |
| 0.928055 | ... | ... | 12.04 | 0 | 12.04 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.002026 |
| 0.926829 | ... | ... | 11.79 | 0 | 11.79 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.002102 |
| 0.925624 | ... | ... | 11.54 | 0 | 11.54 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.002181 |
| 0.924437 | ... | ... | 11.29 | 0 | 11.29 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.002263 |
| 0.923268 | ... | ... | 11.04 | 0 | 11.04 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.002347 |
| 0.922116 | ... | ... | 10.79 | 0 | 10.79 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.002433 |
| 0.920979 | ... | ... | 10.54 | 0 | 10.54 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.002523 |
| 0.919856 | ... | ... | 10.29 | 0 | 10.29 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.002616 |
| 0.918748 | ... | ... | 10.04 | 0 | 10.04 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.002712 |
| 0.917653 | ... | ... | 9.79 | 0 | 9.79 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.002812 |
| 0.916571 | ... | ... | 9.54 | 0 | 9.54 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.002916 |
| 0.915501 | ... | ... | 9.29 | 0 | 9.29 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.003024 |
| 0.914442 | ... | ... | 9.04 | 0 | 9.04 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.003137 |
| 0.913395 | ... | ... | 8.79 | 0 | 8.79 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.003255 |
| 0.912358 | ... | ... | 8.54 | 0 | 8.54 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.003379 |
| 0.911331 | ... | ... | 8.29 | 0 | 8.29 | 975 | ... | ... | 0.01 | ... | 0.05 | -0.003508 |
| 0.910314 | ... | ... | 8.04 | 0 | 8.04 | 1000 | ... | ... | 0.01 | ... | 0.05 | -0.003644 |
| 0.909307 | ... | ... | 7.79 | 0 | 7.79 | 1025 | ... | ... | 0.01 | ... | 0.05 | -0.003787 |
| 0.908308 | ... | ... | 7.54 | 0 | 7.54 | 1050 | ... | ... | 0.01 | ... | 0.05 | -0.003938 |
| 0.907318 | ... | ... | 7.29 | 0 | 7.29 | 1075 | ... | ... | 0.01 | ... | 0.05 | -0.004097 |
| 0.906337 | ... | ... | 7.04 | 0 | 7.04 | 1100 | ... | ... | 0.01 | ... | 0.05 | -0.004265 |
| 0.905363 | ... | ... | 6.79 | 0 | 6.79 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.004444 |
| 0.904398 | ... | ... | 6.54 | 0 | 6.54 | 1150 | ... | ... | 0.01 | ... | 0.06 | -0.004634 |
| 0.90344 | ... | ... | 6.29 | 0 | 6.29 | 1175 | ... | ... | 0.01 | ... | 0.06 | -0.004837 |
| 0.902489 | ... | ... | 6.04 | 0 | 6.04 | 1200 | ... | ... | 0.01 | ... | 0.07 | -0.005054 |
| 0.901546 | ... | ... | 5.79 | 0 | 5.79 | 1225 | ... | ... | 0.01 | ... | 0.07 | -0.005286 |
| 0.900609 | ... | ... | 5.54 | 0 | 5.54 | 1250 | ... | ... | 0.01 | ... | 0.08 | -0.009543 |
| 0.899678 | ... | ... | 5.29 | 0 | 5.29 | 1275 | ... | ... | 0.01 | ... | 0.09 | -0.01 |
| 0.898755 | ... | ... | 5.04 | 0 | 5.04 | 1300 | ... | ... | 0.01 | ... | 0.10 | -0.010494 |
| 0.897838 | ... | ... | 4.79 | 0 | 4.79 | 1325 | ... | ... | 0.02 | ... | 0.11 | -0.018598 |
| 0.896926 | ... | ... | 4.54 | 0 | 4.54 | 1350 | ... | ... | 0.02 | ... | 0.12 | -0.019559 |
| 0.896021 | ... | ... | 4.29 | 0 | 4.29 | 1375 | ... | ... | 0.03 | ... | 0.14 | -0.027627 |
| 0.895121 | ... | ... | 4.04 | 0 | 4.04 | 1400 | ... | ... | 0.04 | ... | 0.16 | -0.035644 |
| 0.894226 | ... | ... | 3.79 | 0 | 3.79 | 1425 | ... | ... | 0.05 | ... | 0.18 | -0.043827 |
| 0.889204 | ... | ... | 3.56 | -0.01 | 3.55 | 1450 | ... | ... | 0.06 | ... | 0.20 | -0.052329 |
| 0.879597 | ... | ... | 3.32 | 0 | 3.32 | 1475 | ... | ... | 0.08 | 0.13 | 0.13 | -0.066688 |
| 0.865431 | ... | ... | 3.10 | 0 | 3.10 | 1500 | ... | ... | 0.11 | 0.16 | 0.16 | -0.085934 |
| 0.850631 | ... | ... | 2.88 | 0 | 2.88 | 1525 | ... | ... | 0.15 | 0.19 | 0.19 | -0.109037 |
| 0.828315 | ... | ... | 2.68 | 0 | 2.68 | 1550 | ... | ... | 0.19 | 0.23 | 0.23 | -0.131619 |
| 0.802992 | ... | ... | 2.49 | 0 | 2.49 | 1575 | ... | ... | 0.25 | 0.29 | 0.29 | -0.160508 |
| 0.772898 | ... | ... | 2.32 | 0 | 2.32 | 1600 | ... | ... | 0.33 | 0.35 | 0.35 | -0.193484 |
| 0.741775 | ... | ... | 2.15 | 0.01 | 2.16 | 1625 | ... | ... | 0.41 | 0.42 | 0.42 | -0.224695 |
| 0.710032 | ... | ... | 2 | 0.01 | 2.01 | 1650 | ... | ... | 0.51 | 0.51 | 0.51 | -0.258227 |
| 0.678034 | ... | ... | 1.86 | 0.01 | 1.87 | 1675 | ... | ... | 0.61 | 0.60 | 0.60 | -0.290209 |
| 0.646958 | ... | ... | 1.72 | 0.01 | 1.73 | 1700 | ... | ... | 0.71 | 0.71 | 0.71 | -0.321379 |
| 0.616242 | ... | ... | 1.58 | 0.01 | 1.59 | 1725 | ... | ... | 0.82 | 0.82 | 0.82 | -0.352876 |
| 0.585425 | 1.37 | 1.37 | 1.45 | ... | ... | 1750 | ... | ... | 0.93 | 0.94 | 0.94 | -0.384038 |
| 0.55408 | 1.25 | 1.25 | 1.31 | ... | ... | 1775 | ... | ... | 1.03 | 1.06 | 1.06 | -0.415283 |
| 0.522008 | 1.13 | 1.13 | 1.18 | ... | ... | 1800 | ... | ... | 1.14 | 1.19 | 1.19 | -0.447379 |
| 0.48907 | 1.02 | 1.02 | 1.05 | ... | ... | 1825 | ... | ... | 1.26 | 1.32 | 1.32 | -0.479958 |
| 0.455588 | 0.91 | 0.91 | 0.93 | ... | ... | 1850 | ... | ... | 1.38 | 1.46 | 1.46 | -0.513438 |
| 0.421947 | 0.81 | 0.81 | 0.82 | ... | ... | 1875 | ... | ... | 1.52 | 1.60 | 1.60 | -0.546104 |
| 0.388555 | 0.72 | 0.72 | 0.72 | ... | ... | 1900 | 1.66 | 0 | 1.66 | ... | ... | -0.579457 |
| 0.35585 | 0.63 | 0.63 | 0.63 | ... | ... | 1925 | 1.81 | -0.01 | 1.82 | ... | ... | -0.612267 |
| 0.324301 | 0.55 | 0.55 | 0.55 | ... | ... | 1950 | 1.98 | 0 | 1.98 | ... | ... | -0.642017 |
| 0.294404 | 0.49 | 0.49 | 0.48 | ... | ... | 1975 | 2.15 | 0 | 2.15 | ... | ... | -0.672 |
| 0.266683 | 0.42 | 0.42 | 0.42 | 0 | 0.42 | 2000 | 2.33 | 0 | 2.33 | ... | ... | -0.699969 |
| 0.238641 | ... | 0.56 | 0.36 | ... | ... | 2025 | 2.52 | 0 | 2.52 | ... | ... | -0.72539 |
| 0.213264 | 0.34 | 0.34 | 0.31 | ... | ... | 2050 | 2.72 | 0 | 2.72 | ... | ... | -0.747733 |
| 0.191163 | 0.30 | 0.30 | 0.27 | ... | ... | 2075 | 2.92 | 0 | 2.92 | ... | ... | -0.769951 |
| 0.168957 | 0.27 | 0.27 | 0.23 | ... | ... | 2100 | 3.13 | 0 | 3.13 | ... | ... | -0.788565 |
| 0.150672 | 0.24 | 0.24 | 0.20 | ... | ... | 2125 | 3.35 | 0 | 3.35 | ... | ... | -0.803104 |
| 0.132364 | 0.22 | 0.22 | 0.17 | ... | ... | 2150 | 3.57 | 0 | 3.57 | ... | ... | -0.817224 |
| 0.118691 | 0.19 | 0.19 | 0.15 | ... | ... | 2175 | 3.79 | 0 | 3.79 | ... | ... | -0.831049 |
| 0.105164 | 0.17 | 0.17 | 0.13 | ... | ... | 2200 | 4.02 | 0 | 4.02 | ... | ... | -0.840365 |
| 0.09164 | 0.16 | 0.16 | 0.11 | ... | ... | 2225 | 4.25 | -0.01 | 4.26 | ... | ... | -0.849316 |
| 0.083568 | 0.14 | 0.14 | 0.10 | ... | ... | 2250 | 4.49 | 0 | 4.49 | ... | ... | -0.853602 |
| 0.075713 | 0.14 | 0.14 | 0.09 | ... | ... | 2275 | 4.73 | 0 | 4.73 | ... | ... | -0.857596 |
| 0.062081 | 0.12 | 0.12 | 0.07 | ... | ... | 2300 | 4.97 | 0 | 4.97 | ... | ... | -0.861334 |
| 0.054278 | ... | 0.20 | 0.06 | ... | ... | 2325 | 5.22 | 0 | 5.22 | ... | ... | -0.860743 |
| 0.052876 | ... | 0.19 | 0.06 | ... | ... | 2350 | 5.46 | 0 | 5.46 | ... | ... | -0.864087 |
| 0.045302 | ... | 0.17 | 0.05 | ... | ... | 2375 | 5.71 | 0 | 5.71 | ... | ... | -0.863334 |
| 0.037615 | ... | 0.16 | 0.04 | ... | ... | 2400 | 5.96 | 0 | 5.96 | ... | ... | -0.862583 |
| 0.036736 | ... | 0.15 | 0.04 | ... | ... | 2425 | 6.21 | 0 | 6.21 | ... | ... | -0.861834 |
| 0.029016 | ... | 0.14 | 0.03 | ... | ... | 2450 | 6.46 | 0 | 6.46 | ... | ... | -0.861088 |
| 0.028378 | ... | 0.13 | 0.03 | ... | ... | 2475 | 6.71 | 0 | 6.71 | ... | ... | -0.860345 |
| 0.020412 | ... | 0.12 | 0.02 | ... | ... | 2500 | 6.96 | 0 | 6.96 | ... | ... | -0.859604 |
| 0.019985 | ... | 0.12 | 0.02 | ... | ... | 2525 | 7.21 | 0 | 7.21 | ... | ... | -0.858865 |
| 0.019582 | ... | 0.11 | 0.02 | ... | ... | 2550 | 7.46 | 0 | 7.46 | ... | ... | -0.858128 |
| 0.011148 | ... | 0.10 | 0.01 | ... | ... | 2575 | 7.71 | 0 | 7.71 | ... | ... | -0.857394 |
| 0.01093 | ... | 0.10 | 0.01 | ... | ... | 2600 | 7.96 | 0 | 7.96 | ... | ... | -0.856662 |
| 0.010725 | ... | 0.09 | 0.01 | ... | ... | 2625 | 8.21 | 0 | 8.21 | ... | ... | -0.855932 |
| 0.010529 | ... | 0.09 | 0.01 | ... | ... | 2650 | 8.46 | 0 | 8.46 | ... | ... | -0.855204 |
| 0.010344 | ... | 0.09 | 0.01 | ... | ... | 2675 | 8.71 | 0 | 8.71 | ... | ... | -0.854479 |
| 0.010168 | ... | 0.08 | 0.01 | ... | ... | 2700 | 8.96 | 0 | 8.96 | ... | ... | -0.853756 |
| 0.005697 | ... | 0.08 | 0.01 | ... | ... | 2725 | 9.21 | 0 | 9.21 | ... | ... | -0.853034 |
| 0.005603 | ... | 0.08 | 0.01 | ... | ... | 2750 | 9.46 | 0 | 9.46 | ... | ... | -0.852315 |
| 0.005514 | ... | 0.07 | 0.01 | ... | ... | 2775 | 9.71 | 0 | 9.71 | ... | ... | -0.851598 |
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.