Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.955476 | ... | ... | 12.38 | 0 | 12.38 | 450 | ... | ... | 0.01 | ... | 0.03 | -0.001782 |
| 0.954509 | ... | ... | 12.13 | 0 | 12.13 | 475 | ... | ... | 0.01 | ... | 0.03 | -0.00186 |
| 0.953563 | ... | ... | 11.88 | 0 | 11.88 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.001939 |
| 0.952636 | ... | ... | 11.63 | 0 | 11.63 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.00202 |
| 0.951728 | ... | ... | 11.38 | 0 | 11.38 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.002104 |
| 0.950836 | ... | ... | 11.13 | 0 | 11.13 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.00219 |
| 0.94996 | ... | ... | 10.88 | 0 | 10.88 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.002278 |
| 0.949099 | ... | ... | 10.63 | 0 | 10.63 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.002369 |
| 0.948251 | ... | ... | 10.38 | 0 | 10.38 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.002463 |
| 0.947416 | ... | ... | 10.13 | 0 | 10.13 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.002561 |
| 0.946593 | ... | ... | 9.88 | 0 | 9.88 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.002661 |
| 0.945782 | ... | ... | 9.63 | 0 | 9.63 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.002766 |
| 0.944981 | ... | ... | 9.38 | 0 | 9.38 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.002875 |
| 0.94419 | ... | ... | 9.13 | 0 | 9.13 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.002989 |
| 0.94341 | ... | ... | 8.88 | 0 | 8.88 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.003107 |
| 0.942638 | ... | ... | 8.63 | 0 | 8.63 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.00323 |
| 0.941875 | ... | ... | 8.38 | 0 | 8.38 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.00336 |
| 0.941121 | ... | ... | 8.13 | 0 | 8.13 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.003495 |
| 0.940375 | ... | ... | 7.88 | 0 | 7.88 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.003637 |
| 0.939636 | ... | ... | 7.63 | 0 | 7.63 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.003787 |
| 0.938905 | ... | ... | 7.38 | 0 | 7.38 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.003946 |
| 0.938181 | ... | ... | 7.13 | 0 | 7.13 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.004112 |
| 0.937463 | ... | ... | 6.88 | 0 | 6.88 | 1000 | ... | ... | 0.01 | ... | 0.03 | -0.004289 |
| 0.936753 | ... | ... | 6.63 | 0 | 6.63 | 1025 | ... | ... | 0.01 | ... | 0.03 | -0.004477 |
| 0.936048 | ... | ... | 6.38 | 0 | 6.38 | 1050 | ... | ... | 0.01 | ... | 0.03 | -0.004677 |
| 0.935349 | ... | ... | 6.13 | 0 | 6.13 | 1075 | ... | ... | 0.01 | ... | 0.03 | -0.004891 |
| 0.934657 | ... | ... | 5.88 | 0 | 5.88 | 1100 | ... | ... | 0.01 | ... | 0.03 | -0.00512 |
| 0.93397 | ... | ... | 5.63 | 0 | 5.63 | 1125 | ... | ... | 0.01 | ... | 0.03 | -0.005366 |
| 0.933288 | ... | ... | 5.38 | 0 | 5.38 | 1150 | ... | ... | 0.01 | ... | 0.03 | -0.00563 |
| 0.932612 | ... | ... | 5.13 | 0 | 5.13 | 1175 | ... | ... | 0.01 | ... | 0.04 | -0.005917 |
| 0.93194 | ... | ... | 4.88 | 0 | 4.88 | 1200 | ... | ... | 0.01 | ... | 0.04 | -0.006228 |
| 0.931274 | ... | ... | 4.63 | 0 | 4.63 | 1225 | ... | ... | 0.01 | ... | 0.05 | -0.006567 |
| 0.930613 | ... | ... | 4.38 | 0 | 4.38 | 1250 | ... | ... | 0.01 | ... | 0.05 | -0.011905 |
| 0.929956 | ... | ... | 4.13 | 0 | 4.13 | 1275 | ... | ... | 0.01 | ... | 0.06 | -0.012593 |
| 0.929303 | ... | ... | 3.88 | 0 | 3.88 | 1300 | ... | ... | 0.02 | ... | 0.07 | -0.022395 |
| 0.928655 | ... | ... | 3.63 | 0 | 3.63 | 1325 | ... | ... | 0.02 | ... | 0.08 | -0.023773 |
| 0.922366 | ... | ... | 3.39 | 0 | 3.39 | 1350 | ... | ... | 0.04 | 0.06 | 0.06 | -0.041209 |
| 0.915491 | ... | ... | 3.15 | 0 | 3.15 | 1375 | ... | ... | 0.05 | 0.07 | 0.07 | -0.050987 |
| 0.90247 | ... | ... | 2.92 | 0 | 2.92 | 1400 | ... | ... | 0.07 | 0.09 | 0.09 | -0.06763 |
| 0.888696 | ... | ... | 2.70 | -0.01 | 2.69 | 1425 | ... | ... | 0.09 | 0.11 | 0.11 | -0.084443 |
| 0.864492 | ... | ... | 2.48 | 0 | 2.48 | 1450 | ... | ... | 0.12 | 0.14 | 0.14 | -0.107055 |
| 0.844297 | ... | ... | 2.28 | -0.02 | 2.26 | 1475 | ... | ... | 0.16 | 0.18 | 0.18 | -0.134464 |
| 0.815114 | ... | ... | 2.08 | -0.02 | 2.06 | 1500 | ... | ... | 0.21 | 0.23 | 0.23 | -0.165765 |
| 0.779224 | ... | ... | 1.89 | -0.01 | 1.88 | 1525 | ... | ... | 0.27 | 0.32 | 0.32 | -0.200196 |
| 0.741478 | ... | ... | 1.72 | -0.01 | 1.71 | 1550 | ... | ... | 0.35 | 0.37 | 0.37 | -0.239587 |
| 0.702349 | ... | ... | 1.55 | 0 | 1.55 | 1575 | ... | ... | 0.44 | 0.45 | 0.45 | -0.279796 |
| 0.660967 | ... | ... | 1.40 | 0.01 | 1.41 | 1600 | ... | ... | 0.54 | ... | 0.61 | -0.320472 |
| 0.620801 | 1.23 | 1.23 | 1.27 | ... | ... | 1625 | ... | ... | 0.65 | 0.66 | 0.66 | -0.361271 |
| 0.580436 | 1.08 | 1.08 | 1.14 | ... | ... | 1650 | ... | ... | 0.76 | 0.78 | 0.78 | -0.401493 |
| 0.540182 | 0.96 | 0.96 | 1.01 | ... | ... | 1675 | ... | ... | 0.88 | 0.90 | 0.90 | -0.442007 |
| 0.499661 | 0.85 | 0.85 | 0.89 | ... | ... | 1700 | ... | ... | 1.01 | 1.03 | 1.03 | -0.482404 |
| 0.459296 | 0.75 | 0.75 | 0.78 | ... | ... | 1725 | ... | ... | 1.15 | 1.18 | 1.18 | -0.522265 |
| 0.419528 | 0.66 | 0.66 | 0.68 | ... | ... | 1750 | ... | ... | 1.29 | 1.34 | 1.34 | -0.562501 |
| 0.382593 | 0.58 | 0.58 | 0.60 | ... | ... | 1775 | ... | ... | 1.45 | 1.48 | 1.48 | -0.600371 |
| 0.345862 | 0.52 | 0.52 | 0.52 | 0 | 0.52 | 1800 | ... | ... | 1.62 | 1.65 | 1.65 | -0.636317 |
| 0.313759 | 0.43 | 0.43 | 0.46 | ... | ... | 1825 | ... | ... | 1.81 | 1.83 | 1.83 | -0.667303 |
| 0.282125 | 0.38 | 0.38 | 0.40 | ... | ... | 1850 | ... | ... | 2 | 2.02 | 2.02 | -0.697502 |
| 0.253676 | 0.32 | 0.32 | 0.35 | ... | ... | 1875 | 2.20 | 0 | 2.20 | ... | ... | -0.724251 |
| 0.228966 | 0.28 | 0.28 | 0.31 | ... | ... | 1900 | 2.40 | 0 | 2.40 | ... | ... | -0.750488 |
| 0.204702 | 0.25 | 0.25 | 0.27 | ... | ... | 1925 | 2.61 | 0 | 2.61 | ... | ... | -0.772843 |
| 0.18467 | 0.24 | 0.24 | 0.24 | 0 | 0.24 | 1950 | 2.82 | 0 | 2.82 | ... | ... | -0.794787 |
| 0.160626 | ... | 0.24 | 0.20 | ... | ... | 1975 | 3.04 | 0 | 3.04 | ... | ... | -0.812335 |
| 0.145589 | 0.20 | 0.20 | 0.18 | ... | ... | 2000 | 3.26 | 0 | 3.26 | ... | ... | -0.829454 |
| 0.126022 | 0.18 | 0.18 | 0.15 | ... | ... | 2025 | 3.48 | 0 | 3.48 | ... | ... | -0.846339 |
| 0.111458 | ... | 0.17 | 0.13 | ... | ... | 2050 | 3.71 | 0 | 3.71 | ... | ... | -0.858237 |
| 0.096974 | 0.11 | 0.11 | 0.11 | ... | ... | 2075 | 3.94 | 0 | 3.94 | ... | ... | -0.869779 |
| 0.088271 | 0.10 | 0.10 | 0.10 | ... | ... | 2100 | 4.17 | -0.01 | 4.18 | ... | ... | -0.881069 |
| 0.073805 | 0.09 | 0.09 | 0.08 | ... | ... | 2125 | 4.41 | 0 | 4.41 | ... | ... | -0.886885 |
| 0.06541 | 0.08 | 0.08 | 0.07 | ... | ... | 2150 | 4.65 | 0 | 4.65 | ... | ... | -0.892397 |
| 0.057117 | 0.08 | 0.08 | 0.06 | ... | ... | 2175 | 4.89 | 0 | 4.89 | ... | ... | -0.897644 |
| 0.048844 | 0.07 | 0.07 | 0.05 | ... | ... | 2200 | 5.13 | 0 | 5.13 | ... | ... | -0.902661 |
| 0.047548 | 0.06 | 0.06 | 0.05 | ... | ... | 2225 | 5.38 | 0 | 5.38 | ... | ... | -0.90232 |
| 0.039448 | 0.06 | 0.06 | 0.04 | ... | ... | 2250 | 5.62 | 0 | 5.62 | ... | ... | -0.906937 |
| 0.038478 | 0.05 | 0.05 | 0.04 | ... | ... | 2275 | 5.87 | 0 | 5.87 | ... | ... | -0.906396 |
| 0.030373 | ... | 0.09 | 0.03 | ... | ... | 2300 | 6.12 | 0 | 6.12 | ... | ... | -0.905857 |
| 0.029673 | ... | 0.08 | 0.03 | ... | ... | 2325 | 6.37 | 0 | 6.37 | ... | ... | -0.90532 |
| 0.029018 | ... | 0.08 | 0.03 | ... | ... | 2350 | 6.62 | 0 | 6.62 | ... | ... | -0.904785 |
| 0.02087 | ... | 0.07 | 0.02 | ... | ... | 2375 | 6.87 | 0 | 6.87 | ... | ... | -0.904251 |
| 0.020432 | ... | 0.07 | 0.02 | ... | ... | 2400 | 7.12 | 0 | 7.12 | ... | ... | -0.90372 |
| 0.02002 | ... | 0.07 | 0.02 | ... | ... | 2425 | 7.37 | 0 | 7.37 | ... | ... | -0.90319 |
| 0.019632 | ... | 0.06 | 0.02 | ... | ... | 2450 | 7.62 | 0 | 7.62 | ... | ... | -0.902661 |
| 0.011172 | ... | 0.06 | 0.01 | ... | ... | 2475 | 7.87 | 0 | 7.87 | ... | ... | -0.902135 |
| 0.010962 | ... | 0.06 | 0.01 | ... | ... | 2500 | 8.12 | 0 | 8.12 | ... | ... | -0.90161 |
| 0.010763 | ... | 0.06 | 0.01 | ... | ... | 2525 | 8.37 | 0 | 8.37 | ... | ... | -0.901087 |
| 0.010574 | ... | 0.05 | 0.01 | ... | ... | 2550 | 8.62 | 0 | 8.62 | ... | ... | -0.900566 |
| 0.010394 | ... | 0.05 | 0.01 | ... | ... | 2575 | 8.87 | 0 | 8.87 | ... | ... | -0.900046 |
| 0.010224 | ... | 0.05 | 0.01 | ... | ... | 2600 | 9.12 | 0 | 9.12 | ... | ... | -0.899527 |
| 0.010061 | ... | 0.05 | 0.01 | ... | ... | 2625 | 9.37 | 0 | 9.37 | ... | ... | -0.89901 |
| 0.009906 | ... | 0.05 | 0.01 | ... | ... | 2650 | 9.62 | 0 | 9.62 | ... | ... | -0.898495 |
| 0.005549 | ... | 0.04 | 0.01 | ... | ... | 2675 | 9.87 | 0 | 9.87 | ... | ... | -0.897981 |
| 0.005465 | ... | 0.04 | 0.01 | ... | ... | 2700 | 10.12 | 0 | 10.12 | ... | ... | -0.897469 |
| 0.005385 | ... | 0.04 | 0.01 | ... | ... | 2725 | 10.37 | 0 | 10.37 | ... | ... | -0.896958 |
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.