Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.961336 | ... | ... | 12.51 | 0 | 12.51 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.001724 |
| 0.96049 | ... | ... | 12.26 | 0 | 12.26 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001801 |
| 0.959666 | ... | ... | 12.01 | 0 | 12.01 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.00188 |
| 0.958862 | ... | ... | 11.76 | 0 | 11.76 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001961 |
| 0.958078 | ... | ... | 11.51 | 0 | 11.51 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.002043 |
| 0.957311 | ... | ... | 11.26 | 0 | 11.26 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.002128 |
| 0.956562 | ... | ... | 11.01 | 0 | 11.01 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.002216 |
| 0.955829 | ... | ... | 10.76 | 0 | 10.76 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.002305 |
| 0.955111 | ... | ... | 10.51 | 0 | 10.51 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.002398 |
| 0.954409 | ... | ... | 10.26 | 0 | 10.26 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.002494 |
| 0.95372 | ... | ... | 10.01 | 0 | 10.01 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.002593 |
| 0.953046 | ... | ... | 9.76 | 0 | 9.76 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.002696 |
| 0.952385 | ... | ... | 9.51 | 0 | 9.51 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.002803 |
| 0.951737 | ... | ... | 9.26 | 0 | 9.26 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.002914 |
| 0.951102 | ... | ... | 9.01 | 0 | 9.01 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.003029 |
| 0.950481 | ... | ... | 8.76 | 0 | 8.76 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.00315 |
| 0.949872 | ... | ... | 8.51 | 0 | 8.51 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.003276 |
| 0.949277 | ... | ... | 8.26 | 0 | 8.26 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.003409 |
| 0.948695 | ... | ... | 8.01 | 0 | 8.01 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.003547 |
| 0.948126 | ... | ... | 7.76 | 0 | 7.76 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.003693 |
| 0.947571 | ... | ... | 7.51 | 0 | 7.51 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.003847 |
| 0.94703 | ... | ... | 7.26 | 0 | 7.26 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.004009 |
| 0.946504 | ... | ... | 7.01 | 0 | 7.01 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.004181 |
| 0.945993 | ... | ... | 6.76 | 0 | 6.76 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.004362 |
| 0.945499 | ... | ... | 6.51 | 0 | 6.51 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.004556 |
| 0.945022 | ... | ... | 6.26 | 0 | 6.26 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.004762 |
| 0.944564 | ... | ... | 6.01 | 0 | 6.01 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.004982 |
| 0.944127 | ... | ... | 5.76 | 0 | 5.76 | 1100 | ... | ... | 0.01 | ... | 0.03 | -0.005219 |
| 0.943712 | ... | ... | 5.51 | 0 | 5.51 | 1125 | ... | ... | 0.01 | ... | 0.03 | -0.005473 |
| 0.943321 | ... | ... | 5.26 | 0 | 5.26 | 1150 | ... | ... | 0.01 | ... | 0.03 | -0.005747 |
| 0.942958 | ... | ... | 5.01 | 0 | 5.01 | 1175 | ... | ... | 0.01 | ... | 0.03 | -0.006044 |
| 0.942627 | ... | ... | 4.76 | 0 | 4.76 | 1200 | ... | ... | 0.01 | ... | 0.03 | -0.006367 |
| 0.942331 | ... | ... | 4.51 | 0 | 4.51 | 1225 | ... | ... | 0.01 | ... | 0.04 | -0.006721 |
| 0.942076 | ... | ... | 4.26 | 0 | 4.26 | 1250 | ... | ... | 0.01 | ... | 0.04 | -0.012191 |
| 0.941869 | ... | ... | 4.01 | 0 | 4.01 | 1275 | ... | ... | 0.01 | ... | 0.05 | -0.01291 |
| 0.941719 | ... | ... | 3.76 | 0 | 3.76 | 1300 | ... | ... | 0.02 | ... | 0.06 | -0.022972 |
| 0.941639 | ... | ... | 3.51 | 0 | 3.51 | 1325 | ... | ... | 0.03 | ... | 0.07 | -0.032616 |
| 0.928613 | ... | ... | 3.27 | 0.01 | 3.28 | 1350 | ... | ... | 0.04 | ... | 0.08 | -0.04235 |
| 0.921187 | ... | ... | 3.04 | 0 | 3.04 | 1375 | ... | ... | 0.05 | 0.06 | 0.06 | -0.052464 |
| 0.913014 | ... | ... | 2.81 | -0.01 | 2.80 | 1400 | ... | ... | 0.07 | 0.08 | 0.08 | -0.069664 |
| 0.892308 | ... | ... | 2.58 | 0 | 2.58 | 1425 | ... | ... | 0.09 | 0.10 | 0.10 | -0.087098 |
| 0.871304 | ... | ... | 2.36 | 0 | 2.36 | 1450 | ... | ... | 0.12 | 0.14 | 0.14 | -0.11056 |
| 0.849399 | ... | ... | 2.15 | -0.01 | 2.14 | 1475 | ... | ... | 0.16 | 0.18 | 0.18 | -0.139041 |
| 0.817738 | ... | ... | 1.95 | -0.01 | 1.94 | 1500 | ... | ... | 0.20 | 0.23 | 0.23 | -0.167768 |
| 0.782247 | ... | ... | 1.76 | -0.01 | 1.75 | 1525 | ... | ... | 0.26 | 0.30 | 0.30 | -0.204362 |
| 0.740946 | ... | ... | 1.59 | -0.01 | 1.58 | 1550 | ... | ... | 0.33 | 0.38 | 0.38 | -0.24363 |
| 0.698305 | ... | ... | 1.43 | -0.01 | 1.42 | 1575 | ... | ... | 0.42 | 0.47 | 0.47 | -0.287003 |
| 0.654701 | 1.32 | 1.32 | 1.27 | ... | ... | 1600 | 0.52 | 0 | 0.52 | 0.52 | 0.52 | -0.330873 |
| 0.609718 | 1.10 | 1.10 | 1.14 | ... | ... | 1625 | ... | ... | 0.63 | 0.69 | 0.69 | -0.374926 |
| 0.565804 | 0.98 | 0.98 | 1.01 | ... | ... | 1650 | ... | ... | 0.75 | 0.81 | 0.80 | -0.418833 |
| 0.520718 | 0.85 | 0.84 | 0.90 | -0.06 | 0.84 | 1675 | 0.93 | 0.04 | 0.89 | 0.93 | 0.93 | -0.46094 |
| 0.476391 | 0.75 | 0.75 | 0.79 | -0.04 | 0.75 | 1700 | 1.07 | 0.04 | 1.03 | 1.08 | 1.06 | -0.501233 |
| 0.437506 | 0.67 | 0.67 | 0.69 | ... | ... | 1725 | ... | ... | 1.18 | 1.23 | 1.23 | -0.544909 |
| 0.396917 | 0.58 | 0.58 | 0.60 | ... | ... | 1750 | ... | ... | 1.33 | 1.30 | 1.30 | -0.585707 |
| 0.35814 | 0.52 | 0.52 | 0.52 | 0 | 0.52 | 1775 | ... | ... | 1.50 | 1.48 | 1.48 | -0.623183 |
| 0.319108 | 0.43 | 0.43 | 0.44 | ... | ... | 1800 | ... | ... | 1.67 | 1.64 | 1.64 | -0.660513 |
| 0.285115 | 0.37 | 0.37 | 0.38 | ... | ... | 1825 | ... | ... | 1.85 | 1.84 | 1.84 | -0.695515 |
| 0.251144 | 0.32 | 0.32 | 0.32 | ... | ... | 1850 | ... | ... | 2.04 | 2.03 | 2.03 | -0.727585 |
| 0.224354 | 0.28 | 0.28 | 0.28 | ... | ... | 1875 | 2.24 | -0.01 | 2.25 | ... | ... | -0.756089 |
| 0.202227 | 0.25 | 0.25 | 0.24 | 0.01 | 0.25 | 1900 | 2.45 | -0.01 | 2.46 | ... | ... | -0.780404 |
| 0.176411 | 0.21 | 0.21 | 0.21 | ... | ... | 1925 | 2.67 | -0.01 | 2.68 | ... | ... | -0.799972 |
| 0.159947 | 0.22 | 0.22 | 0.19 | ... | ... | 1950 | 2.90 | 0 | 2.90 | ... | ... | -0.814403 |
| 0.144163 | ... | 0.20 | 0.17 | ... | ... | 1975 | 3.13 | 0 | 3.13 | ... | ... | -0.828008 |
| 0.128864 | ... | 0.18 | 0.15 | ... | ... | 2000 | 3.36 | 0 | 3.36 | ... | ... | -0.840954 |
| 0.113869 | 0.12 | 0.12 | 0.13 | ... | ... | 2025 | 3.59 | 0 | 3.59 | ... | ... | -0.853379 |
| 0.104605 | 0.11 | 0.11 | 0.12 | ... | ... | 2050 | 3.82 | 0 | 3.82 | ... | ... | -0.865404 |
| 0.095745 | 0.10 | 0.10 | 0.11 | ... | ... | 2075 | 4.06 | 0.01 | 4.05 | ... | ... | -0.872108 |
| 0.081371 | ... | 0.14 | 0.09 | ... | ... | 2100 | 4.29 | 0 | 4.29 | ... | ... | -0.883455 |
| 0.072945 | ... | 0.13 | 0.08 | ... | ... | 2125 | 4.53 | 0 | 4.53 | ... | ... | -0.889438 |
| 0.064681 | 0.07 | 0.07 | 0.07 | ... | ... | 2150 | 4.77 | 0 | 4.77 | ... | ... | -0.895134 |
| 0.056506 | 0.07 | 0.07 | 0.06 | ... | ... | 2175 | 5.01 | 0 | 5.01 | ... | ... | -0.90058 |
| 0.048341 | 0.06 | 0.06 | 0.05 | ... | ... | 2200 | 5.26 | 0.01 | 5.25 | ... | ... | -0.900701 |
| 0.047088 | 0.06 | 0.06 | 0.05 | ... | ... | 2225 | 5.50 | 0 | 5.50 | ... | ... | -0.905711 |
| 0.039077 | 0.05 | 0.05 | 0.04 | ... | ... | 2250 | 5.75 | 0 | 5.75 | ... | ... | -0.905579 |
| 0.030837 | 0.05 | 0.05 | 0.03 | ... | ... | 2275 | 5.99 | 0 | 5.99 | ... | ... | -0.910236 |
| 0.03011 | ... | 0.08 | 0.03 | ... | ... | 2300 | 6.24 | 0 | 6.24 | ... | ... | -0.909908 |
| 0.02943 | ... | 0.07 | 0.03 | ... | ... | 2325 | 6.49 | 0 | 6.49 | ... | ... | -0.909569 |
| 0.021162 | ... | 0.07 | 0.02 | ... | ... | 2350 | 6.74 | 0 | 6.74 | ... | ... | -0.909222 |
| 0.020709 | ... | 0.06 | 0.02 | ... | ... | 2375 | 6.99 | 0 | 6.99 | ... | ... | -0.908866 |
| 0.020283 | ... | 0.06 | 0.02 | ... | ... | 2400 | 7.24 | 0 | 7.24 | ... | ... | -0.908504 |
| 0.011544 | ... | 0.06 | 0.01 | ... | ... | 2425 | 7.49 | 0 | 7.49 | ... | ... | -0.908135 |
| 0.011314 | ... | 0.05 | 0.01 | ... | ... | 2450 | 7.74 | 0 | 7.74 | ... | ... | -0.907761 |
| 0.011098 | ... | 0.05 | 0.01 | ... | ... | 2475 | 7.99 | 0 | 7.99 | ... | ... | -0.907382 |
| 0.010892 | ... | 0.05 | 0.01 | ... | ... | 2500 | 8.24 | 0 | 8.24 | ... | ... | -0.906999 |
| 0.010697 | ... | 0.05 | 0.01 | ... | ... | 2525 | 8.49 | 0 | 8.49 | ... | ... | -0.906612 |
| 0.010512 | ... | 0.05 | 0.01 | ... | ... | 2550 | 8.74 | 0 | 8.74 | ... | ... | -0.906221 |
| 0.010337 | ... | 0.04 | 0.01 | ... | ... | 2575 | 8.99 | 0 | 8.99 | ... | ... | -0.905828 |
| 0.01017 | ... | 0.04 | 0.01 | ... | ... | 2600 | 9.24 | 0 | 9.24 | ... | ... | -0.905432 |
| 0.005697 | ... | 0.04 | 0.01 | ... | ... | 2625 | 9.49 | 0 | 9.49 | ... | ... | -0.905033 |
| 0.005608 | ... | 0.04 | 0.01 | ... | ... | 2650 | 9.74 | 0 | 9.74 | ... | ... | -0.904633 |
| 0.005522 | ... | 0.04 | 0.01 | ... | ... | 2675 | 9.99 | 0 | 9.99 | ... | ... | -0.904231 |
| 0.00544 | ... | 0.04 | 0.01 | ... | ... | 2700 | 10.24 | 0 | 10.24 | ... | ... | -0.903827 |
| 0.005362 | ... | 0.04 | 0.01 | ... | ... | 2725 | 10.49 | 0 | 10.49 | ... | ... | -0.903421 |
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.