Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951897 | ... | ... | 12.40 | 0 | 12.40 | 450 | ... | ... | 0.01 | ... | 0.03 | -0.001778 |
| 0.950852 | ... | ... | 12.15 | 0 | 12.15 | 475 | ... | ... | 0.01 | ... | 0.03 | -0.001855 |
| 0.94983 | ... | ... | 11.90 | 0 | 11.90 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.001935 |
| 0.948828 | ... | ... | 11.65 | 0 | 11.65 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.002016 |
| 0.947847 | ... | ... | 11.40 | 0 | 11.40 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.002099 |
| 0.946884 | ... | ... | 11.15 | 0 | 11.15 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.002184 |
| 0.945937 | ... | ... | 10.90 | 0 | 10.90 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.002272 |
| 0.945007 | ... | ... | 10.65 | 0 | 10.65 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.002363 |
| 0.944091 | ... | ... | 10.40 | 0 | 10.40 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.002457 |
| 0.943189 | ... | ... | 10.15 | 0 | 10.15 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.002554 |
| 0.9423 | ... | ... | 9.90 | 0 | 9.90 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.002655 |
| 0.941423 | ... | ... | 9.65 | 0 | 9.65 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.002759 |
| 0.940558 | ... | ... | 9.40 | 0 | 9.40 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.002867 |
| 0.939704 | ... | ... | 9.15 | 0 | 9.15 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.00298 |
| 0.938861 | ... | ... | 8.90 | 0 | 8.90 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.003098 |
| 0.938027 | ... | ... | 8.65 | 0 | 8.65 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.003221 |
| 0.937203 | ... | ... | 8.40 | 0 | 8.40 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.00335 |
| 0.936389 | ... | ... | 8.15 | 0 | 8.15 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.003485 |
| 0.935583 | ... | ... | 7.90 | 0 | 7.90 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.003626 |
| 0.934785 | ... | ... | 7.65 | 0 | 7.65 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.003776 |
| 0.933995 | ... | ... | 7.40 | 0 | 7.40 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.003933 |
| 0.933213 | ... | ... | 7.15 | 0 | 7.15 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.004099 |
| 0.932438 | ... | ... | 6.90 | 0 | 6.90 | 1000 | ... | ... | 0.01 | ... | 0.03 | -0.004275 |
| 0.93167 | ... | ... | 6.65 | 0 | 6.65 | 1025 | ... | ... | 0.01 | ... | 0.03 | -0.004462 |
| 0.930909 | ... | ... | 6.40 | 0 | 6.40 | 1050 | ... | ... | 0.01 | ... | 0.03 | -0.004661 |
| 0.930154 | ... | ... | 6.15 | 0 | 6.15 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.004873 |
| 0.929406 | ... | ... | 5.90 | 0 | 5.90 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.0051 |
| 0.928664 | ... | ... | 5.65 | 0 | 5.65 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.005345 |
| 0.927928 | ... | ... | 5.40 | 0 | 5.40 | 1150 | ... | ... | 0.01 | ... | 0.04 | -0.005608 |
| 0.927197 | ... | ... | 5.15 | 0 | 5.15 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.005892 |
| 0.926472 | ... | ... | 4.90 | 0 | 4.90 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.010662 |
| 0.925753 | ... | ... | 4.65 | 0 | 4.65 | 1225 | ... | ... | 0.01 | ... | 0.06 | -0.01123 |
| 0.925038 | ... | ... | 4.40 | 0 | 4.40 | 1250 | ... | ... | 0.01 | ... | 0.07 | -0.01185 |
| 0.924328 | ... | ... | 4.15 | 0 | 4.15 | 1275 | ... | ... | 0.02 | ... | 0.08 | -0.021053 |
| 0.923623 | ... | ... | 3.90 | 0 | 3.90 | 1300 | ... | ... | 0.03 | ... | 0.09 | -0.029818 |
| 0.918007 | ... | ... | 3.66 | 0 | 3.66 | 1325 | ... | ... | 0.04 | ... | 0.11 | -0.038598 |
| 0.911884 | ... | ... | 3.42 | 0 | 3.42 | 1350 | ... | ... | 0.05 | ... | 0.13 | -0.047638 |
| 0.905168 | ... | ... | 3.18 | 0 | 3.18 | 1375 | ... | ... | 0.07 | 0.08 | 0.08 | -0.06306 |
| 0.892822 | ... | ... | 2.96 | -0.01 | 2.95 | 1400 | ... | ... | 0.09 | 0.10 | 0.10 | -0.078532 |
| 0.875096 | ... | ... | 2.74 | -0.01 | 2.73 | 1425 | ... | ... | 0.12 | 0.13 | 0.13 | -0.099323 |
| 0.852626 | ... | ... | 2.52 | 0 | 2.52 | 1450 | ... | ... | 0.15 | 0.16 | 0.16 | -0.120252 |
| 0.829723 | ... | ... | 2.32 | -0.01 | 2.31 | 1475 | ... | ... | 0.20 | 0.20 | 0.20 | -0.149484 |
| 0.799469 | ... | ... | 2.13 | -0.01 | 2.12 | 1500 | ... | ... | 0.25 | 0.25 | 0.25 | -0.178291 |
| 0.766597 | ... | ... | 1.95 | -0.01 | 1.94 | 1525 | ... | ... | 0.32 | ... | 0.45 | -0.212867 |
| 0.729619 | ... | ... | 1.79 | -0.01 | 1.78 | 1550 | ... | ... | 0.40 | 0.39 | 0.39 | -0.248957 |
| 0.692063 | ... | ... | 1.63 | 0 | 1.63 | 1575 | ... | ... | 0.50 | 0.48 | 0.48 | -0.287675 |
| 0.654283 | ... | ... | 1.49 | 0 | 1.49 | 1600 | ... | ... | 0.60 | 0.58 | 0.58 | -0.325032 |
| 0.617292 | ... | ... | 1.35 | 0 | 1.35 | 1625 | ... | ... | 0.71 | 0.68 | 0.68 | -0.36268 |
| 0.579988 | 1.21 | 1.21 | 1.22 | ... | ... | 1650 | ... | ... | 0.83 | 0.80 | 0.80 | -0.400241 |
| 0.542768 | 1.08 | 1.08 | 1.10 | ... | ... | 1675 | ... | ... | 0.95 | 0.92 | 0.92 | -0.437424 |
| 0.506027 | 0.97 | 0.97 | 0.99 | ... | ... | 1700 | ... | ... | 1.09 | 1.05 | 1.05 | -0.474055 |
| 0.470163 | 0.87 | 0.87 | 0.89 | ... | ... | 1725 | ... | ... | 1.23 | 1.19 | 1.19 | -0.510246 |
| 0.434456 | 0.77 | 0.77 | 0.79 | ... | ... | 1750 | ... | ... | 1.38 | 1.34 | 1.34 | -0.545499 |
| 0.40124 | 0.68 | 0.68 | 0.71 | ... | ... | 1775 | ... | ... | 1.54 | 1.50 | 1.50 | -0.579384 |
| 0.368383 | 0.60 | 0.60 | 0.63 | ... | ... | 1800 | 1.71 | 0.02 | 1.69 | ... | ... | -0.611466 |
| 0.337468 | 0.52 | 0.52 | 0.56 | ... | ... | 1825 | 1.88 | 0.02 | 1.86 | ... | ... | -0.643373 |
| 0.306581 | 0.46 | 0.46 | 0.49 | ... | ... | 1850 | 2.06 | 0.02 | 2.04 | ... | ... | -0.673173 |
| 0.277996 | 0.40 | 0.40 | 0.43 | ... | ... | 1875 | 2.25 | 0.02 | 2.23 | ... | ... | -0.700368 |
| 0.252242 | 0.35 | 0.35 | 0.38 | ... | ... | 1900 | 2.44 | 0.02 | 2.42 | ... | ... | -0.727434 |
| 0.226552 | 0.31 | 0.31 | 0.33 | ... | ... | 1925 | 2.64 | 0.01 | 2.63 | ... | ... | -0.751444 |
| 0.2042 | ... | 0.40 | 0.29 | ... | ... | 1950 | 2.85 | 0.01 | 2.84 | ... | ... | -0.771876 |
| 0.181877 | ... | 0.36 | 0.25 | ... | ... | 1975 | 3.06 | 0.01 | 3.05 | ... | ... | -0.791983 |
| 0.163489 | ... | 0.32 | 0.22 | ... | ... | 2000 | 3.27 | 0 | 3.27 | ... | ... | -0.811991 |
| 0.145199 | ... | 0.29 | 0.19 | ... | ... | 2025 | 3.49 | 0 | 3.49 | ... | ... | -0.827855 |
| 0.126783 | ... | 0.26 | 0.16 | ... | ... | 2050 | 3.72 | 0.01 | 3.71 | ... | ... | -0.839121 |
| 0.113081 | 0.14 | 0.14 | 0.14 | ... | ... | 2075 | 3.94 | 0 | 3.94 | ... | ... | -0.854474 |
| 0.099448 | 0.13 | 0.13 | 0.12 | ... | ... | 2100 | 4.17 | 0 | 4.17 | ... | ... | -0.86511 |
| 0.08573 | 0.12 | 0.12 | 0.10 | ... | ... | 2125 | 4.40 | 0 | 4.40 | ... | ... | -0.875503 |
| 0.077643 | 0.11 | 0.11 | 0.09 | ... | ... | 2150 | 4.64 | 0 | 4.64 | ... | ... | -0.880785 |
| 0.063646 | 0.09 | 0.09 | 0.07 | ... | ... | 2175 | 4.87 | -0.01 | 4.88 | ... | ... | -0.890733 |
| 0.055629 | 0.09 | 0.09 | 0.06 | ... | ... | 2200 | 5.11 | -0.01 | 5.12 | ... | ... | -0.895496 |
| 0.047612 | 0.08 | 0.08 | 0.05 | ... | ... | 2225 | 5.36 | 0 | 5.36 | ... | ... | -0.895104 |
| 0.0395 | ... | 0.14 | 0.04 | ... | ... | 2250 | 5.60 | 0 | 5.60 | ... | ... | -0.899466 |
| 0.038524 | ... | 0.13 | 0.04 | ... | ... | 2275 | 5.85 | 0 | 5.85 | ... | ... | -0.898882 |
| 0.030409 | ... | 0.12 | 0.03 | ... | ... | 2300 | 6.10 | 0 | 6.10 | ... | ... | -0.8983 |
| 0.029706 | ... | 0.12 | 0.03 | ... | ... | 2325 | 6.35 | 0 | 6.35 | ... | ... | -0.89772 |
| 0.021359 | ... | 0.11 | 0.02 | ... | ... | 2350 | 6.60 | 0 | 6.60 | ... | ... | -0.897142 |
| 0.020892 | ... | 0.10 | 0.02 | ... | ... | 2375 | 6.85 | 0 | 6.85 | ... | ... | -0.896565 |
| 0.020452 | ... | 0.10 | 0.02 | ... | ... | 2400 | 7.10 | 0 | 7.10 | ... | ... | -0.895991 |
| 0.020039 | ... | 0.09 | 0.02 | ... | ... | 2425 | 7.35 | 0 | 7.35 | ... | ... | -0.895419 |
| 0.011406 | ... | 0.09 | 0.01 | ... | ... | 2450 | 7.60 | 0 | 7.60 | ... | ... | -0.894848 |
| 0.011182 | ... | 0.08 | 0.01 | ... | ... | 2475 | 7.85 | 0 | 7.85 | ... | ... | -0.89428 |
| 0.010972 | ... | 0.08 | 0.01 | ... | ... | 2500 | 8.10 | 0 | 8.10 | ... | ... | -0.893713 |
| 0.010771 | ... | 0.08 | 0.01 | ... | ... | 2525 | 8.35 | 0 | 8.35 | ... | ... | -0.893148 |
| 0.010582 | ... | 0.07 | 0.01 | ... | ... | 2550 | 8.60 | 0 | 8.60 | ... | ... | -0.892584 |
| 0.010401 | ... | 0.07 | 0.01 | ... | ... | 2575 | 8.85 | 0 | 8.85 | ... | ... | -0.892023 |
| 0.01023 | ... | 0.07 | 0.01 | ... | ... | 2600 | 9.10 | 0 | 9.10 | ... | ... | -0.891463 |
| 0.010068 | ... | 0.06 | 0.01 | ... | ... | 2625 | 9.35 | 0 | 9.35 | ... | ... | -0.890905 |
| 0.009912 | ... | 0.06 | 0.01 | ... | ... | 2650 | 9.60 | 0 | 9.60 | ... | ... | -0.890348 |
| 0.005552 | ... | 0.06 | 0.01 | ... | ... | 2675 | 9.85 | 0 | 9.85 | ... | ... | -0.889793 |
| 0.005468 | ... | 0.06 | 0.01 | ... | ... | 2700 | 10.10 | 0 | 10.10 | ... | ... | -0.88924 |
| 0.005388 | ... | 0.06 | 0.01 | ... | ... | 2725 | 10.35 | 0 | 10.35 | ... | ... | -0.888688 |
| 0.005312 | ... | 0.05 | 0.01 | ... | ... | 2750 | 10.60 | 0 | 10.60 | ... | ... | -0.888138 |
| 0.005238 | ... | 0.05 | 0.01 | ... | ... | 2775 | 10.85 | 0 | 10.85 | ... | ... | -0.887589 |
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.