Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940515 | ... | ... | 12.85 | 0.06 | 12.91 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| 0.939287 | ... | ... | 12.60 | 0.06 | 12.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001799 |
| 0.938084 | ... | ... | 12.35 | 0.06 | 12.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| 0.936904 | ... | ... | 12.10 | 0.06 | 12.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001947 |
| 0.935747 | ... | ... | 11.85 | 0.06 | 11.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002024 |
| 0.934611 | ... | ... | 11.60 | 0.06 | 11.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| 0.933494 | ... | ... | 11.35 | 0.06 | 11.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002184 |
| 0.932394 | ... | ... | 11.10 | 0.06 | 11.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002267 |
| 0.931312 | ... | ... | 10.85 | 0.06 | 10.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002353 |
| 0.930245 | ... | ... | 10.60 | 0.06 | 10.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002442 |
| 0.929193 | ... | ... | 10.35 | 0.06 | 10.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002534 |
| 0.928156 | ... | ... | 10.10 | 0.06 | 10.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002629 |
| 0.927132 | ... | ... | 9.85 | 0.06 | 9.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002728 |
| 0.92612 | ... | ... | 9.60 | 0.06 | 9.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002831 |
| 0.925121 | ... | ... | 9.35 | 0.06 | 9.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002938 |
| 0.924133 | ... | ... | 9.10 | 0.06 | 9.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003049 |
| 0.923157 | ... | ... | 8.85 | 0.06 | 8.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003165 |
| 0.92219 | ... | ... | 8.60 | 0.06 | 8.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003287 |
| 0.921234 | ... | ... | 8.35 | 0.06 | 8.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003414 |
| 0.920288 | ... | ... | 8.10 | 0.06 | 8.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003547 |
| 0.91935 | ... | ... | 7.85 | 0.06 | 7.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003687 |
| 0.918422 | ... | ... | 7.60 | 0.06 | 7.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003835 |
| 0.917502 | ... | ... | 7.35 | 0.06 | 7.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003991 |
| 0.91659 | ... | ... | 7.10 | 0.06 | 7.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004155 |
| 0.915686 | ... | ... | 6.85 | 0.06 | 6.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004329 |
| 0.91479 | ... | ... | 6.60 | 0.06 | 6.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004515 |
| 0.913901 | ... | ... | 6.35 | 0.06 | 6.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004712 |
| 0.91302 | ... | ... | 6.10 | 0.06 | 6.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004922 |
| 0.912145 | ... | ... | 5.85 | 0.06 | 5.91 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005148 |
| 0.911276 | ... | ... | 5.60 | 0.06 | 5.66 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009294 |
| 0.910415 | ... | ... | 5.35 | 0.06 | 5.41 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009735 |
| 0.909559 | ... | ... | 5.10 | 0.06 | 5.16 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | -0.010212 |
| 0.90871 | ... | ... | 4.85 | 0.06 | 4.91 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.018101 |
| 0.907866 | ... | ... | 4.60 | 0.06 | 4.66 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | -0.019026 |
| 0.907028 | ... | ... | 4.35 | 0.06 | 4.41 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.026869 |
| 0.906195 | ... | ... | 4.11 | 0.05 | 4.16 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | -0.034655 |
| 0.901409 | ... | ... | 3.87 | 0.05 | 3.92 | 1375 | 0.05 | -0.01 | 0.06 | ... | ... | -0.042592 |
| 0.896194 | ... | ... | 3.63 | 0.05 | 3.68 | 1400 | 0.06 | -0.02 | 0.08 | ... | ... | -0.050824 |
| 0.886488 | ... | ... | 3.40 | 0.05 | 3.45 | 1425 | 0.08 | -0.02 | 0.10 | ... | ... | -0.064744 |
| 0.87614 | ... | ... | 3.17 | 0.05 | 3.22 | 1450 | 0.10 | -0.02 | 0.12 | ... | ... | -0.078776 |
| 0.865021 | ... | ... | 2.95 | 0.04 | 2.99 | 1475 | 0.13 | -0.02 | 0.15 | ... | ... | -0.097612 |
| 0.845733 | ... | ... | 2.74 | 0.04 | 2.78 | 1500 | 0.16 | -0.03 | 0.19 | ... | ... | -0.116555 |
| 0.825951 | ... | ... | 2.54 | 0.03 | 2.57 | 1525 | 0.20 | -0.03 | 0.23 | ... | ... | -0.139591 |
| 0.799554 | ... | ... | 2.35 | 0.03 | 2.38 | 1550 | 0.26 | -0.02 | 0.28 | ... | ... | -0.169036 |
| 0.77312 | ... | ... | 2.17 | 0.02 | 2.19 | 1575 | 0.32 | -0.03 | 0.35 | ... | ... | -0.197781 |
| 0.741944 | ... | ... | 2 | 0.02 | 2.02 | 1600 | 0.39 | -0.04 | 0.43 | ... | ... | -0.2287 |
| 0.71102 | ... | ... | 1.84 | 0.01 | 1.85 | 1625 | 0.47 | -0.04 | 0.51 | ... | ... | -0.261277 |
| 0.677101 | ... | ... | 1.69 | 0.01 | 1.70 | 1650 | 0.56 | -0.05 | 0.61 | ... | ... | -0.295043 |
| 0.643583 | ... | ... | 1.54 | 0.01 | 1.55 | 1675 | 0.66 | -0.05 | 0.71 | ... | ... | -0.329568 |
| 0.609235 | ... | ... | 1.40 | 0.01 | 1.41 | 1700 | 0.77 | -0.05 | 0.82 | ... | ... | -0.364447 |
| 0.574466 | ... | ... | 1.27 | 0.01 | 1.28 | 1725 | 0.88 | -0.05 | 0.93 | ... | ... | -0.399045 |
| 0.539601 | ... | ... | 1.15 | 0 | 1.15 | 1750 | 1 | -0.05 | 1.05 | ... | ... | -0.433889 |
| 0.504464 | ... | ... | 1.03 | 0 | 1.03 | 1775 | 1.12 | -0.06 | 1.18 | ... | ... | -0.468974 |
| 0.469465 | ... | ... | 0.92 | 0 | 0.92 | 1800 | 1.26 | -0.05 | 1.31 | ... | ... | -0.503417 |
| 0.435023 | ... | ... | 0.82 | 0 | 0.82 | 1825 | 1.40 | -0.06 | 1.46 | ... | ... | -0.537921 |
| 0.40019 | ... | ... | 0.73 | -0.01 | 0.72 | 1850 | 1.55 | -0.07 | 1.62 | ... | ... | -0.571655 |
| 0.367861 | ... | ... | 0.65 | -0.01 | 0.64 | 1875 | 1.71 | -0.07 | 1.78 | ... | ... | -0.604172 |
| 0.335408 | ... | ... | 0.58 | -0.02 | 0.56 | 1900 | 1.87 | -0.08 | 1.95 | ... | ... | -0.637014 |
| 0.304712 | ... | ... | 0.52 | -0.03 | 0.49 | 1925 | 2.05 | -0.08 | 2.13 | ... | ... | -0.665989 |
| 0.276294 | ... | ... | 0.46 | -0.03 | 0.43 | 1950 | 2.24 | -0.08 | 2.32 | ... | ... | -0.692315 |
| 0.250682 | 0.41 | 0.41 | 0.41 | -0.03 | 0.38 | 1975 | 2.43 | -0.09 | 2.52 | ... | ... | -0.718382 |
| 0.228384 | ... | ... | 0.36 | -0.02 | 0.34 | 2000 | 2.63 | -0.09 | 2.72 | ... | ... | -0.741373 |
| 0.206422 | ... | ... | 0.33 | -0.03 | 0.30 | 2025 | 2.84 | -0.09 | 2.93 | ... | ... | -0.760815 |
| 0.188248 | ... | ... | 0.29 | -0.02 | 0.27 | 2050 | 3.06 | -0.08 | 3.14 | ... | ... | -0.776324 |
| 0.170429 | ... | ... | 0.26 | -0.02 | 0.24 | 2075 | 3.28 | -0.08 | 3.36 | ... | ... | -0.79122 |
| 0.156867 | ... | ... | 0.23 | -0.01 | 0.22 | 2100 | 3.50 | -0.08 | 3.58 | ... | ... | -0.80564 |
| 0.139479 | ... | ... | 0.21 | -0.02 | 0.19 | 2125 | 3.73 | -0.07 | 3.80 | ... | ... | -0.815856 |
| 0.13088 | ... | ... | 0.19 | -0.01 | 0.18 | 2150 | 3.96 | -0.07 | 4.03 | ... | ... | -0.825594 |
| 0.118238 | ... | ... | 0.17 | -0.01 | 0.16 | 2175 | 4.19 | -0.07 | 4.26 | ... | ... | -0.83493 |
| 0.105691 | ... | ... | 0.15 | -0.01 | 0.14 | 2200 | 4.42 | -0.07 | 4.49 | ... | ... | -0.843927 |
| 0.098047 | ... | ... | 0.14 | -0.01 | 0.13 | 2225 | 4.66 | -0.06 | 4.72 | ... | ... | -0.848604 |
| 0.090644 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 4.89 | -0.07 | 4.96 | ... | ... | -0.857 |
| 0.083438 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.13 | -0.07 | 5.20 | ... | ... | -0.861106 |
| 0.076386 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.37 | -0.07 | 5.44 | ... | ... | -0.864986 |
| 0.069449 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.61 | -0.07 | 5.68 | ... | ... | -0.868666 |
| 0.062586 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 5.86 | -0.06 | 5.92 | ... | ... | -0.868253 |
| 0.055755 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 6.10 | -0.06 | 6.16 | ... | ... | -0.871607 |
| 0.054559 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.35 | -0.06 | 6.41 | ... | ... | -0.871043 |
| 0.047886 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 6.59 | -0.06 | 6.65 | ... | ... | -0.874129 |
| 0.041132 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.84 | -0.06 | 6.90 | ... | ... | -0.873447 |
| 0.040323 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 7.09 | -0.06 | 7.15 | ... | ... | -0.872767 |
| 0.033565 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.34 | -0.06 | 7.40 | ... | ... | -0.87209 |
| 0.032942 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.59 | -0.06 | 7.65 | ... | ... | -0.871414 |
| 0.026062 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.84 | -0.06 | 7.90 | ... | ... | -0.870741 |
| 0.0256 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.09 | -0.06 | 8.15 | ... | ... | -0.87007 |
| 0.018427 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 8.34 | -0.06 | 8.40 | ... | ... | -0.869401 |
| 0.018113 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.59 | -0.06 | 8.65 | ... | ... | -0.868734 |
| 0.017815 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.84 | -0.06 | 8.90 | ... | ... | -0.868068 |
| 0.017531 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.09 | -0.06 | 9.15 | ... | ... | -0.867405 |
| 0.009969 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 9.34 | -0.06 | 9.40 | ... | ... | -0.866744 |
| 0.009813 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.59 | -0.06 | 9.65 | ... | ... | -0.866085 |
| 0.009664 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.84 | -0.06 | 9.90 | ... | ... | -0.865427 |
| 0.009522 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.09 | -0.06 | 10.15 | ... | ... | -0.864772 |
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.