Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967524 | ... | ... | 12.54 | 0.10 | 12.64 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001831 |
| 0.967054 | ... | ... | 12.29 | 0.10 | 12.39 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001903 |
| 0.966603 | ... | ... | 12.04 | 0.10 | 12.14 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.001978 |
| 0.966172 | ... | ... | 11.79 | 0.10 | 11.89 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.002054 |
| 0.96576 | ... | ... | 11.54 | 0.10 | 11.64 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.002132 |
| 0.965367 | ... | ... | 11.29 | 0.10 | 11.39 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.002213 |
| 0.964994 | ... | ... | 11.04 | 0.10 | 11.14 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.002296 |
| 0.964641 | ... | ... | 10.79 | 0.10 | 10.89 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.002381 |
| 0.964308 | ... | ... | 10.54 | 0.10 | 10.64 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.00247 |
| 0.963996 | ... | ... | 10.29 | 0.10 | 10.39 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.002561 |
| 0.963705 | ... | ... | 10.04 | 0.10 | 10.14 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.002656 |
| 0.963436 | ... | ... | 9.79 | 0.10 | 9.89 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.002754 |
| 0.963191 | ... | ... | 9.54 | 0.10 | 9.64 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.002857 |
| 0.96297 | ... | ... | 9.29 | 0.10 | 9.39 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.002963 |
| 0.962775 | ... | ... | 9.04 | 0.10 | 9.14 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.003074 |
| 0.962607 | ... | ... | 8.79 | 0.10 | 8.89 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.003189 |
| 0.962468 | ... | ... | 8.54 | 0.10 | 8.64 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.00331 |
| 0.962361 | ... | ... | 8.29 | 0.10 | 8.39 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.003437 |
| 0.962288 | ... | ... | 8.04 | 0.10 | 8.14 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.00357 |
| 0.962251 | ... | ... | 7.79 | 0.10 | 7.89 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.003709 |
| 0.962254 | ... | ... | 7.54 | 0.10 | 7.64 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.003857 |
| 0.962302 | ... | ... | 7.29 | 0.10 | 7.39 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.004012 |
| 0.962398 | ... | ... | 7.04 | 0.10 | 7.14 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.004176 |
| 0.962548 | ... | ... | 6.79 | 0.10 | 6.89 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.004349 |
| 0.962758 | ... | ... | 6.54 | 0.10 | 6.64 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.004534 |
| 0.963037 | ... | ... | 6.29 | 0.10 | 6.39 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.00473 |
| 0.963392 | ... | ... | 6.04 | 0.10 | 6.14 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.00494 |
| 0.963836 | ... | ... | 5.79 | 0.10 | 5.89 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.005164 |
| 0.964382 | ... | ... | 5.54 | 0.10 | 5.64 | 1225 | ... | ... | 0.01 | ... | 0.03 | -0.005406 |
| 0.965046 | ... | ... | 5.29 | 0.10 | 5.39 | 1250 | ... | ... | 0.01 | ... | 0.03 | -0.005665 |
| 0.965851 | ... | ... | 5.04 | 0.10 | 5.14 | 1275 | ... | ... | 0.01 | ... | 0.03 | -0.005946 |
| 0.966822 | ... | ... | 4.79 | 0.10 | 4.89 | 1300 | ... | ... | 0.01 | ... | ... | -0.006251 |
| 0.967997 | ... | ... | 4.54 | 0.10 | 4.64 | 1325 | ... | ... | 0.01 | ... | 0.04 | -0.011315 |
| 0.969422 | ... | ... | 4.29 | 0.10 | 4.39 | 1350 | ... | ... | 0.01 | ... | 0.04 | -0.011928 |
| 0.971166 | ... | ... | 4.04 | 0.10 | 4.14 | 1375 | ... | ... | 0.01 | ... | 0.05 | -0.012601 |
| 0.973325 | ... | ... | 3.79 | 0.10 | 3.89 | 1400 | ... | ... | 0.02 | ... | 0.05 | -0.022398 |
| 0.976057 | ... | ... | 3.55 | 0.09 | 3.64 | 1425 | ... | ... | 0.02 | ... | 0.06 | -0.023744 |
| 0.967661 | ... | ... | 3.31 | 0.09 | 3.40 | 1450 | ... | ... | 0.03 | ... | 0.07 | -0.033713 |
| 0.9594 | ... | ... | 3.07 | 0.09 | 3.16 | 1475 | ... | ... | 0.05 | 0.05 | 0.05 | -0.050858 |
| 0.942276 | ... | ... | 2.84 | 0.09 | 2.93 | 1500 | ... | ... | 0.06 | 0.06 | 0.06 | -0.061098 |
| 0.925731 | ... | ... | 2.62 | 0.08 | 2.70 | 1525 | ... | ... | 0.08 | 0.08 | 0.08 | -0.078282 |
| 0.902376 | ... | ... | 2.40 | 0.08 | 2.48 | 1550 | ... | ... | 0.11 | 0.11 | 0.11 | -0.101375 |
| 0.87921 | ... | ... | 2.19 | 0.07 | 2.26 | 1575 | ... | ... | 0.14 | 0.13 | 0.13 | -0.124574 |
| 0.845472 | ... | ... | 1.99 | 0.07 | 2.06 | 1600 | ... | ... | 0.19 | 0.17 | 0.17 | -0.156987 |
| 0.812485 | ... | ... | 1.80 | 0.06 | 1.86 | 1625 | ... | ... | 0.24 | 0.21 | 0.21 | -0.188987 |
| 0.775538 | ... | ... | 1.62 | 0.05 | 1.67 | 1650 | ... | ... | 0.30 | 0.28 | 0.28 | -0.224547 |
| 0.732644 | ... | ... | 1.45 | 0.05 | 1.50 | 1675 | ... | ... | 0.37 | 0.36 | 0.36 | -0.263063 |
| 0.688309 | ... | ... | 1.29 | 0.05 | 1.34 | 1700 | ... | ... | 0.45 | 0.44 | 0.44 | -0.304006 |
| 0.64422 | 1.17 | 1.17 | 1.18 | ... | ... | 1725 | ... | ... | 0.55 | 0.54 | 0.54 | -0.348104 |
| 0.597495 | 1.04 | 1.04 | 1.04 | ... | ... | 1750 | ... | ... | 0.65 | 0.65 | 0.65 | -0.392012 |
| 0.550425 | 0.91 | 0.91 | 0.91 | ... | ... | 1775 | ... | ... | 0.77 | 0.78 | 0.78 | -0.437172 |
| 0.503359 | 0.80 | 0.80 | 0.79 | ... | ... | 1800 | ... | ... | 0.90 | 0.91 | 0.91 | -0.482032 |
| 0.456663 | 0.69 | 0.69 | 0.68 | ... | ... | 1825 | ... | ... | 1.04 | 1.05 | 1.05 | -0.526211 |
| 0.412296 | 0.59 | 0.59 | 0.59 | ... | ... | 1850 | ... | ... | 1.19 | 1.19 | 1.19 | -0.569299 |
| 0.36814 | 0.49 | 0.49 | 0.50 | ... | ... | 1875 | ... | ... | 1.35 | 1.31 | 1.31 | -0.610849 |
| 0.328326 | 0.42 | 0.42 | 0.43 | ... | ... | 1900 | ... | ... | 1.53 | 1.49 | 1.49 | -0.647986 |
| 0.29181 | 0.35 | 0.35 | 0.37 | ... | ... | 1925 | 1.71 | -0.07 | 1.78 | ... | ... | -0.684483 |
| 0.255607 | 0.30 | 0.30 | 0.31 | ... | ... | 1950 | 1.91 | -0.07 | 1.98 | ... | ... | -0.714659 |
| 0.227001 | 0.25 | 0.25 | 0.27 | ... | ... | 1975 | 2.11 | -0.08 | 2.19 | ... | ... | -0.743939 |
| 0.199104 | 0.22 | 0.22 | 0.23 | ... | ... | 2000 | 2.32 | -0.08 | 2.40 | ... | ... | -0.768976 |
| 0.176153 | 0.19 | 0.19 | 0.20 | ... | ... | 2025 | 2.54 | -0.08 | 2.62 | ... | ... | -0.789276 |
| 0.153723 | ... | 0.24 | 0.17 | ... | ... | 2050 | 2.76 | -0.08 | 2.84 | ... | ... | -0.808727 |
| 0.136851 | 0.16 | 0.16 | 0.15 | ... | ... | 2075 | 2.99 | -0.08 | 3.07 | ... | ... | -0.823122 |
| 0.126002 | ... | 0.19 | 0.14 | ... | ... | 2100 | 3.22 | -0.09 | 3.31 | ... | ... | -0.836761 |
| 0.110268 | ... | 0.17 | 0.12 | ... | ... | 2125 | 3.45 | -0.09 | 3.54 | ... | ... | -0.849804 |
| 0.100579 | ... | 0.15 | 0.11 | ... | ... | 2150 | 3.69 | -0.09 | 3.78 | ... | ... | -0.857628 |
| 0.091333 | 0.08 | 0.08 | 0.10 | ... | ... | 2175 | 3.92 | -0.10 | 4.02 | ... | ... | -0.869695 |
| 0.076251 | 0.07 | 0.07 | 0.08 | ... | ... | 2200 | 4.16 | -0.10 | 4.26 | ... | ... | -0.876568 |
| 0.067448 | 0.07 | 0.07 | 0.07 | ... | ... | 2225 | 4.40 | -0.10 | 4.50 | ... | ... | -0.883065 |
| 0.058796 | 0.06 | 0.06 | 0.06 | ... | ... | 2250 | 4.64 | -0.10 | 4.74 | ... | ... | -0.889238 |
| 0.057058 | 0.05 | 0.05 | 0.06 | ... | ... | 2275 | 4.88 | -0.10 | 4.98 | ... | ... | -0.895131 |
| 0.04877 | 0.05 | 0.05 | 0.05 | ... | ... | 2300 | 5.13 | -0.09 | 5.22 | ... | ... | -0.895935 |
| 0.040414 | ... | 0.08 | 0.04 | ... | ... | 2325 | 5.37 | -0.10 | 5.47 | ... | ... | -0.901341 |
| 0.039348 | ... | 0.07 | 0.04 | ... | ... | 2350 | 5.62 | -0.10 | 5.72 | ... | ... | -0.901824 |
| 0.038359 | ... | 0.06 | 0.04 | ... | ... | 2375 | 5.87 | -0.09 | 5.96 | ... | ... | -0.902239 |
| 0.030268 | ... | 0.06 | 0.03 | ... | ... | 2400 | 6.11 | -0.10 | 6.21 | ... | ... | -0.907069 |
| 0.029556 | ... | 0.06 | 0.03 | ... | ... | 2425 | 6.36 | -0.10 | 6.46 | ... | ... | -0.907255 |
| 0.02889 | ... | 0.05 | 0.03 | ... | ... | 2450 | 6.61 | -0.10 | 6.71 | ... | ... | -0.907401 |
| 0.020771 | ... | 0.05 | 0.02 | ... | ... | 2475 | 6.86 | -0.10 | 6.96 | ... | ... | -0.907511 |
| 0.020327 | ... | 0.05 | 0.02 | ... | ... | 2500 | 7.11 | -0.10 | 7.21 | ... | ... | -0.90759 |
| 0.019909 | ... | 0.05 | 0.02 | ... | ... | 2525 | 7.36 | -0.10 | 7.46 | ... | ... | -0.90764 |
| 0.019515 | ... | 0.04 | 0.02 | ... | ... | 2550 | 7.61 | -0.10 | 7.71 | ... | ... | -0.907664 |
| 0.019143 | ... | 0.04 | 0.02 | ... | ... | 2575 | 7.86 | -0.10 | 7.96 | ... | ... | -0.907665 |
| 0.018791 | ... | 0.04 | 0.02 | ... | ... | 2600 | 8.11 | -0.10 | 8.21 | ... | ... | -0.907644 |
| 0.010688 | ... | 0.04 | 0.01 | ... | ... | 2625 | 8.36 | -0.10 | 8.46 | ... | ... | -0.907605 |
| 0.010497 | ... | 0.04 | 0.01 | ... | ... | 2650 | 8.61 | -0.10 | 8.71 | ... | ... | -0.907547 |
| 0.010315 | ... | 0.04 | 0.01 | ... | ... | 2675 | 8.86 | -0.10 | 8.96 | ... | ... | -0.907473 |
| 0.010142 | ... | 0.03 | 0.01 | ... | ... | 2700 | 9.11 | -0.10 | 9.21 | ... | ... | -0.907384 |
| 0.009978 | ... | 0.03 | 0.01 | ... | ... | 2725 | 9.36 | -0.10 | 9.46 | ... | ... | -0.907281 |
| 0.009821 | ... | 0.03 | 0.01 | ... | ... | 2750 | 9.61 | -0.10 | 9.71 | ... | ... | -0.907166 |
| 0.009671 | ... | 0.03 | 0.01 | ... | ... | 2775 | 9.86 | -0.10 | 9.96 | ... | ... | -0.90704 |
| 0.009527 | ... | ... | 0.01 | ... | ... | 2800 | 10.11 | -0.10 | 10.21 | ... | ... | -0.906902 |
| 0.00939 | ... | 0.03 | 0.01 | ... | ... | 2825 | 10.36 | -0.10 | 10.46 | ... | ... | -0.906755 |
| 0.009259 | ... | 0.03 | 0.01 | ... | ... | 2850 | 10.61 | -0.10 | 10.71 | ... | ... | -0.906598 |
| 0.009133 | ... | 0.03 | 0.01 | ... | ... | 2875 | 10.86 | -0.10 | 10.96 | ... | ... | -0.906433 |
| 0.009013 | ... | 0.03 | 0.01 | ... | ... | 2900 | 11.11 | -0.10 | 11.21 | ... | ... | -0.90626 |
| 0.008896 | ... | 0.03 | 0.01 | ... | ... | 2925 | 11.36 | -0.10 | 11.46 | ... | ... | -0.906079 |
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.