Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971019 | ... | ... | ... | ... | 12.45 | 375 | ... | ... | 0.01 | ... | ... | -0.00166 |
| 0.970286 | ... | ... | 12.31 | -0.11 | 12.20 | 400 | ... | ... | 0.01 | ... | ... | -0.00174 |
| 0.969572 | ... | ... | 12.06 | -0.11 | 11.95 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.001822 |
| 0.968875 | ... | ... | 11.81 | -0.11 | 11.70 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001905 |
| 0.968195 | ... | ... | 11.56 | -0.11 | 11.45 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.00199 |
| 0.967529 | ... | ... | 11.31 | -0.11 | 11.20 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.002078 |
| 0.966877 | ... | ... | 11.06 | -0.11 | 10.95 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.002168 |
| 0.966237 | ... | ... | 10.81 | -0.11 | 10.70 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.00226 |
| 0.965609 | ... | ... | 10.56 | -0.11 | 10.45 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.002355 |
| 0.964992 | ... | ... | 10.31 | -0.11 | 10.20 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.002453 |
| 0.964385 | ... | ... | 10.06 | -0.11 | 9.95 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.002555 |
| 0.963788 | ... | ... | 9.81 | -0.11 | 9.70 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.00266 |
| 0.963199 | ... | ... | 9.56 | -0.11 | 9.45 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.002769 |
| 0.962619 | ... | ... | 9.31 | -0.11 | 9.20 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.002883 |
| 0.962047 | ... | ... | 9.06 | -0.11 | 8.95 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.003001 |
| 0.961483 | ... | ... | 8.81 | -0.11 | 8.70 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.003125 |
| 0.960925 | ... | ... | 8.56 | -0.11 | 8.45 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.003254 |
| 0.960375 | ... | ... | 8.31 | -0.11 | 8.20 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.003389 |
| 0.95983 | ... | ... | 8.06 | -0.11 | 7.95 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.003531 |
| 0.959292 | ... | ... | 7.81 | -0.11 | 7.70 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.00368 |
| 0.95876 | ... | ... | 7.56 | -0.11 | 7.45 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.003837 |
| 0.958234 | ... | ... | 7.31 | -0.11 | 7.20 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.004003 |
| 0.957713 | ... | ... | 7.06 | -0.11 | 6.95 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.004178 |
| 0.957197 | ... | ... | 6.81 | -0.11 | 6.70 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.004364 |
| 0.956685 | ... | ... | 6.56 | -0.11 | 6.45 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.004562 |
| 0.956179 | ... | ... | 6.31 | -0.11 | 6.20 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.004773 |
| 0.955677 | ... | ... | 6.06 | -0.11 | 5.95 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.004998 |
| 0.95518 | ... | ... | 5.81 | -0.11 | 5.70 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.005241 |
| 0.954687 | ... | ... | 5.56 | -0.11 | 5.45 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.005501 |
| 0.954198 | ... | ... | 5.31 | -0.11 | 5.20 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.005783 |
| 0.953713 | ... | ... | 5.06 | -0.11 | 4.95 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.006088 |
| 0.953232 | ... | ... | 4.81 | -0.11 | 4.70 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.00642 |
| 0.952754 | ... | ... | 4.56 | -0.11 | 4.45 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.006785 |
| 0.95228 | ... | ... | 4.31 | -0.11 | 4.20 | 1200 | ... | ... | 0.01 | ... | 0.03 | -0.007185 |
| 0.951809 | ... | ... | 4.06 | -0.11 | 3.95 | 1225 | ... | ... | 0.01 | ... | 0.03 | -0.007628 |
| 0.951342 | ... | ... | 3.81 | -0.11 | 3.70 | 1250 | ... | ... | 0.01 | ... | 0.03 | -0.008122 |
| 0.950878 | ... | ... | 3.56 | -0.11 | 3.45 | 1275 | ... | ... | 0.01 | ... | 0.04 | -0.014808 |
| 0.950417 | ... | ... | 3.31 | -0.11 | 3.20 | 1300 | ... | ... | 0.01 | ... | 0.05 | -0.01585 |
| 0.941932 | ... | ... | 3.06 | -0.10 | 2.96 | 1325 | ... | ... | 0.02 | ... | 0.06 | -0.028351 |
| 0.940665 | ... | ... | 2.82 | -0.11 | 2.71 | 1350 | ... | ... | 0.03 | ... | 0.07 | -0.040576 |
| 0.92271 | ... | ... | 2.58 | -0.10 | 2.48 | 1375 | ... | ... | 0.04 | 0.05 | 0.05 | -0.053224 |
| 0.911508 | ... | ... | 2.35 | -0.11 | 2.24 | 1400 | ... | ... | 0.06 | 0.07 | 0.07 | -0.074888 |
| 0.884694 | ... | ... | 2.13 | -0.11 | 2.02 | 1425 | ... | ... | 0.09 | 0.09 | 0.09 | -0.103868 |
| 0.851467 | ... | ... | 1.91 | -0.10 | 1.81 | 1450 | ... | ... | 0.12 | 0.12 | 0.12 | -0.132997 |
| 0.812925 | ... | ... | 1.71 | -0.10 | 1.61 | 1475 | ... | ... | 0.17 | 0.16 | 0.16 | -0.173651 |
| 0.769878 | ... | ... | 1.52 | -0.10 | 1.42 | 1500 | ... | ... | 0.23 | 0.22 | 0.22 | -0.21824 |
| 0.722918 | ... | ... | 1.34 | -0.10 | 1.24 | 1525 | ... | ... | 0.30 | 0.29 | 0.29 | -0.266241 |
| 0.67042 | ... | ... | 1.18 | -0.10 | 1.08 | 1550 | ... | ... | 0.39 | 0.38 | 0.38 | -0.319298 |
| 0.615243 | ... | ... | 1.03 | -0.09 | 0.94 | 1575 | ... | ... | 0.49 | ... | 0.59 | -0.373435 |
| 0.56032 | 0.89 | 0.89 | 0.81 | ... | ... | 1600 | ... | ... | 0.61 | 0.46 | ... | -0.428839 |
| 0.506206 | 0.77 | 0.77 | 0.70 | ... | ... | 1625 | ... | ... | 0.75 | 0.71 | 0.71 | -0.482996 |
| 0.454098 | 0.66 | 0.66 | 0.60 | ... | ... | 1650 | ... | ... | 0.90 | 0.85 | 0.85 | -0.534752 |
| 0.406038 | 0.56 | 0.56 | 0.52 | ... | ... | 1675 | ... | ... | 1.06 | 1 | 1 | -0.583929 |
| 0.359353 | 0.47 | 0.47 | 0.44 | ... | ... | 1700 | 1.23 | 0.08 | 1.15 | ... | ... | -0.630212 |
| 0.315653 | 0.40 | 0.40 | 0.37 | ... | ... | 1725 | 1.41 | 0.09 | 1.32 | ... | ... | -0.673172 |
| 0.271783 | 0.33 | 0.33 | 0.30 | ... | ... | 1750 | 1.59 | 0.09 | 1.50 | ... | ... | -0.715946 |
| 0.235235 | 0.27 | 0.27 | 0.25 | ... | ... | 1775 | 1.78 | 0.09 | 1.69 | ... | ... | -0.755432 |
| 0.198695 | 0.22 | 0.22 | 0.20 | ... | ... | 1800 | 1.98 | 0.09 | 1.89 | ... | ... | -0.790837 |
| 0.172361 | 0.18 | 0.18 | 0.17 | ... | ... | 1825 | 2.20 | 0.10 | 2.10 | ... | ... | -0.815732 |
| 0.146655 | 0.14 | 0.14 | 0.14 | ... | ... | 1850 | 2.42 | 0.09 | 2.33 | ... | ... | -0.839745 |
| 0.127434 | 0.13 | 0.13 | 0.12 | ... | ... | 1875 | 2.65 | 0.10 | 2.55 | ... | ... | -0.857148 |
| 0.108762 | ... | 0.16 | 0.10 | ... | ... | 1900 | 2.88 | 0.10 | 2.78 | ... | ... | -0.873785 |
| 0.097339 | ... | 0.14 | 0.09 | ... | ... | 1925 | 3.12 | 0.10 | 3.02 | ... | ... | -0.883339 |
| 0.086517 | 0.08 | 0.08 | 0.08 | ... | ... | 1950 | 3.35 | 0.10 | 3.25 | ... | ... | -0.898863 |
| 0.076147 | ... | 0.11 | 0.07 | ... | ... | 1975 | 3.59 | 0.10 | 3.49 | ... | ... | -0.907253 |
| 0.066096 | ... | 0.10 | 0.06 | ... | ... | 2000 | 3.83 | 0.10 | 3.73 | ... | ... | -0.915212 |
| 0.056232 | 0.05 | 0.05 | 0.05 | ... | ... | 2025 | 4.07 | 0.10 | 3.97 | ... | ... | -0.922827 |
| 0.046416 | 0.05 | 0.05 | 0.04 | ... | ... | 2050 | 4.32 | 0.11 | 4.21 | ... | ... | -0.92314 |
| 0.044917 | ... | 0.08 | 0.04 | ... | ... | 2075 | 4.56 | 0.11 | 4.45 | ... | ... | -0.930121 |
| 0.03533 | ... | 0.07 | 0.03 | ... | ... | 2100 | 4.81 | 0.11 | 4.70 | ... | ... | -0.930036 |
| 0.034283 | ... | 0.06 | 0.03 | ... | ... | 2125 | 5.05 | 0.10 | 4.95 | ... | ... | -0.936541 |
| 0.024599 | ... | 0.06 | 0.02 | ... | ... | 2150 | 5.30 | 0.11 | 5.19 | ... | ... | -0.936152 |
| 0.02392 | ... | 0.05 | 0.02 | ... | ... | 2175 | 5.55 | 0.11 | 5.44 | ... | ... | -0.935764 |
| 0.023292 | ... | 0.05 | 0.02 | ... | ... | 2200 | 5.80 | 0.11 | 5.69 | ... | ... | -0.935377 |
| 0.01326 | ... | 0.05 | 0.01 | ... | ... | 2225 | 6.05 | 0.11 | 5.94 | ... | ... | -0.934992 |
| 0.012928 | ... | 0.04 | 0.01 | ... | ... | 2250 | 6.30 | 0.11 | 6.19 | ... | ... | -0.934608 |
| 0.012619 | ... | 0.04 | 0.01 | ... | ... | 2275 | 6.55 | 0.11 | 6.44 | ... | ... | -0.934226 |
| 0.01233 | ... | 0.04 | 0.01 | ... | ... | 2300 | 6.80 | 0.11 | 6.69 | ... | ... | -0.933845 |
| 0.012058 | ... | 0.04 | 0.01 | ... | ... | 2325 | 7.05 | 0.11 | 6.94 | ... | ... | -0.933465 |
| 0.011803 | ... | 0.04 | 0.01 | ... | ... | 2350 | 7.30 | 0.11 | 7.19 | ... | ... | -0.933086 |
| 0.011564 | ... | 0.03 | 0.01 | ... | ... | 2375 | 7.55 | 0.11 | 7.44 | ... | ... | -0.932709 |
| 0.006478 | ... | 0.03 | 0.01 | ... | ... | 2400 | 7.80 | 0.11 | 7.69 | ... | ... | -0.932333 |
| 0.006352 | ... | 0.03 | 0.01 | ... | ... | 2425 | 8.05 | 0.11 | 7.94 | ... | ... | -0.931958 |
| 0.006232 | ... | 0.03 | 0.01 | ... | ... | 2450 | 8.30 | 0.11 | 8.19 | ... | ... | -0.931585 |
| 0.006118 | ... | 0.03 | 0.01 | ... | ... | 2475 | 8.55 | 0.11 | 8.44 | ... | ... | -0.931212 |
| 0.006011 | ... | 0.03 | 0.01 | ... | ... | 2500 | 8.80 | 0.11 | 8.69 | ... | ... | -0.930841 |
| 0.005909 | ... | 0.03 | 0.01 | ... | ... | 2525 | 9.05 | 0.11 | 8.94 | ... | ... | -0.930471 |
| 0.005812 | ... | 0.03 | 0.01 | ... | ... | 2550 | 9.30 | 0.11 | 9.19 | ... | ... | -0.930102 |
| 0.005719 | ... | 0.03 | 0.01 | ... | ... | 2575 | 9.55 | 0.11 | 9.44 | ... | ... | -0.929734 |
| 0.00563 | ... | 0.03 | 0.01 | ... | ... | 2600 | 9.80 | 0.11 | 9.69 | ... | ... | -0.929367 |
| 0.005546 | ... | 0.03 | 0.01 | ... | ... | 2625 | 10.05 | 0.11 | 9.94 | ... | ... | -0.929002 |
| 0.005465 | ... | 0.02 | 0.01 | ... | ... | 2650 | 10.30 | 0.11 | 10.19 | ... | ... | -0.928637 |
| 0.005387 | ... | 0.02 | 0.01 | ... | ... | 2675 | 10.55 | 0.11 | 10.44 | ... | ... | -0.928273 |
| 0.005313 | ... | 0.02 | 0.01 | ... | ... | 2700 | 10.80 | 0.11 | 10.69 | ... | ... | -0.927911 |
| 0.005242 | ... | 0.02 | 0.01 | ... | ... | 2725 | 11.05 | 0.11 | 10.94 | ... | ... | -0.92755 |
| 0.005174 | ... | ... | 0.01 | ... | ... | 2750 | 11.30 | 0.11 | 11.19 | ... | ... | -0.927189 |
| 0.005108 | ... | ... | 0.01 | ... | ... | 2775 | 11.55 | 0.11 | 11.44 | ... | ... | -0.92683 |
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.