Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940378 | ... | ... | 12.39 | 0.11 | 12.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001826 |
| 0.939195 | ... | ... | 12.14 | 0.11 | 12.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.0019 |
| 0.938036 | ... | ... | 11.89 | 0.11 | 12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001977 |
| 0.936897 | ... | ... | 11.64 | 0.11 | 11.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
| 0.93578 | ... | ... | 11.39 | 0.11 | 11.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
| 0.93468 | ... | ... | 11.14 | 0.11 | 11.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002219 |
| 0.933599 | ... | ... | 10.89 | 0.11 | 11 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002305 |
| 0.932534 | ... | ... | 10.64 | 0.11 | 10.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002393 |
| 0.931485 | ... | ... | 10.39 | 0.11 | 10.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002484 |
| 0.93045 | ... | ... | 10.14 | 0.11 | 10.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
| 0.929429 | ... | ... | 9.89 | 0.11 | 10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002676 |
| 0.928422 | ... | ... | 9.64 | 0.11 | 9.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002778 |
| 0.927427 | ... | ... | 9.39 | 0.11 | 9.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002883 |
| 0.926443 | ... | ... | 9.14 | 0.11 | 9.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002993 |
| 0.925472 | ... | ... | 8.89 | 0.11 | 9 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003108 |
| 0.92451 | ... | ... | 8.64 | 0.11 | 8.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003228 |
| 0.92356 | ... | ... | 8.39 | 0.11 | 8.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003353 |
| 0.922619 | ... | ... | 8.14 | 0.11 | 8.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003484 |
| 0.921687 | ... | ... | 7.89 | 0.11 | 8 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003622 |
| 0.920765 | ... | ... | 7.64 | 0.11 | 7.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003767 |
| 0.919851 | ... | ... | 7.39 | 0.11 | 7.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00392 |
| 0.918946 | ... | ... | 7.14 | 0.11 | 7.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004081 |
| 0.918049 | ... | ... | 6.89 | 0.11 | 7 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004252 |
| 0.91716 | ... | ... | 6.64 | 0.11 | 6.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004434 |
| 0.916278 | ... | ... | 6.39 | 0.11 | 6.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004627 |
| 0.915403 | ... | ... | 6.14 | 0.11 | 6.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004832 |
| 0.914535 | ... | ... | 5.89 | 0.11 | 6 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005052 |
| 0.913674 | ... | ... | 5.64 | 0.11 | 5.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005289 |
| 0.91282 | ... | ... | 5.39 | 0.11 | 5.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009552 |
| 0.911971 | ... | ... | 5.14 | 0.11 | 5.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.010016 |
| 0.911129 | ... | ... | 4.89 | 0.11 | 5 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010519 |
| 0.910293 | ... | ... | 4.64 | 0.11 | 4.75 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.018651 |
| 0.909463 | ... | ... | 4.39 | 0.11 | 4.50 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | -0.019629 |
| 0.908638 | ... | ... | 4.14 | 0.11 | 4.25 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.027742 |
| 0.903913 | ... | ... | 3.90 | 0.11 | 4.01 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | -0.035816 |
| 0.898774 | ... | ... | 3.66 | 0.11 | 3.77 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.04975 |
| 0.893159 | ... | ... | 3.43 | 0.10 | 3.53 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.063351 |
| 0.882944 | ... | ... | 3.20 | 0.10 | 3.30 | 1425 | 0.10 | -0.01 | 0.11 | ... | ... | -0.077041 |
| 0.868199 | ... | ... | 2.99 | 0.09 | 3.08 | 1450 | 0.13 | -0.01 | 0.14 | ... | ... | -0.09542 |
| 0.849334 | ... | ... | 2.78 | 0.09 | 2.87 | 1475 | 0.17 | -0.01 | 0.18 | ... | ... | -0.117655 |
| 0.826925 | ... | ... | 2.58 | 0.09 | 2.67 | 1500 | 0.21 | -0.02 | 0.23 | ... | ... | -0.139689 |
| 0.801579 | ... | ... | 2.39 | 0.09 | 2.48 | 1525 | 0.27 | -0.02 | 0.29 | ... | ... | -0.167864 |
| 0.773875 | ... | ... | 2.21 | 0.09 | 2.30 | 1550 | 0.34 | -0.02 | 0.36 | ... | ... | -0.197814 |
| 0.744338 | ... | ... | 2.05 | 0.08 | 2.13 | 1575 | 0.41 | -0.03 | 0.44 | ... | ... | -0.22708 |
| 0.713446 | ... | ... | 1.90 | 0.07 | 1.97 | 1600 | 0.50 | -0.03 | 0.53 | ... | ... | -0.25955 |
| 0.681632 | ... | ... | 1.75 | 0.07 | 1.82 | 1625 | 0.60 | -0.03 | 0.63 | ... | ... | -0.292443 |
| 0.649299 | ... | ... | 1.61 | 0.07 | 1.68 | 1650 | 0.70 | -0.04 | 0.74 | ... | ... | -0.324532 |
| 0.617383 | ... | ... | 1.48 | 0.06 | 1.54 | 1675 | 0.81 | -0.04 | 0.85 | ... | ... | -0.356986 |
| 0.585089 | ... | ... | 1.35 | 0.06 | 1.41 | 1700 | 0.92 | -0.05 | 0.97 | ... | ... | -0.389159 |
| 0.552797 | ... | ... | 1.23 | 0.06 | 1.29 | 1725 | 1.04 | -0.05 | 1.09 | ... | ... | -0.421535 |
| 0.520592 | ... | ... | 1.11 | 0.06 | 1.17 | 1750 | 1.17 | -0.05 | 1.22 | ... | ... | -0.453735 |
| 0.488025 | ... | ... | 1 | 0.05 | 1.05 | 1775 | 1.30 | -0.05 | 1.35 | ... | ... | -0.48594 |
| 0.456336 | ... | ... | 0.90 | 0.05 | 0.95 | 1800 | 1.44 | -0.06 | 1.50 | ... | ... | -0.517754 |
| 0.424522 | ... | ... | 0.81 | 0.04 | 0.85 | 1825 | 1.59 | -0.06 | 1.65 | ... | ... | -0.548778 |
| 0.393558 | ... | ... | 0.72 | 0.04 | 0.76 | 1850 | 1.74 | -0.07 | 1.81 | ... | ... | -0.579982 |
| 0.363866 | ... | ... | 0.64 | 0.04 | 0.68 | 1875 | 1.91 | -0.07 | 1.98 | ... | ... | -0.608471 |
| 0.335879 | ... | ... | 0.57 | 0.04 | 0.61 | 1900 | 2.08 | -0.07 | 2.15 | ... | ... | -0.636827 |
| 0.307855 | ... | ... | 0.51 | 0.03 | 0.54 | 1925 | 2.26 | -0.08 | 2.34 | ... | ... | -0.663243 |
| 0.28434 | ... | ... | 0.46 | 0.03 | 0.49 | 1950 | 2.45 | -0.08 | 2.53 | ... | ... | -0.687285 |
| 0.261178 | ... | ... | 0.41 | 0.03 | 0.44 | 1975 | 2.65 | -0.08 | 2.73 | ... | ... | -0.708549 |
| 0.238126 | ... | ... | 0.37 | 0.02 | 0.39 | 2000 | 2.85 | -0.08 | 2.93 | ... | ... | -0.729405 |
| 0.221106 | ... | ... | 0.33 | 0.03 | 0.36 | 2025 | 3.06 | -0.08 | 3.14 | ... | ... | -0.747118 |
| 0.201383 | ... | ... | 0.30 | 0.02 | 0.32 | 2050 | 3.27 | -0.09 | 3.36 | ... | ... | -0.764417 |
| 0.188453 | ... | ... | 0.28 | 0.02 | 0.30 | 2075 | 3.49 | -0.09 | 3.58 | ... | ... | -0.778233 |
| 0.172548 | ... | ... | 0.25 | 0.02 | 0.27 | 2100 | 3.71 | -0.09 | 3.80 | ... | ... | -0.791607 |
| 0.156753 | ... | ... | 0.22 | 0.02 | 0.24 | 2125 | 3.93 | -0.09 | 4.02 | ... | ... | -0.804635 |
| 0.140933 | ... | ... | 0.20 | 0.01 | 0.21 | 2150 | 4.15 | -0.10 | 4.25 | ... | ... | -0.817406 |
| 0.1291 | ... | ... | 0.18 | 0.01 | 0.19 | 2175 | 4.37 | -0.10 | 4.47 | ... | ... | -0.83 |
| 0.117403 | ... | ... | 0.16 | 0.01 | 0.17 | 2200 | 4.60 | -0.10 | 4.70 | ... | ... | -0.838685 |
| 0.10576 | ... | ... | 0.14 | 0.01 | 0.15 | 2225 | 4.83 | -0.10 | 4.93 | ... | ... | -0.847104 |
| 0.094079 | ... | ... | 0.12 | 0.01 | 0.13 | 2250 | 5.06 | -0.10 | 5.16 | ... | ... | -0.855303 |
| 0.082256 | ... | ... | 0.10 | 0.01 | 0.11 | 2275 | 5.29 | -0.11 | 5.40 | ... | ... | -0.86332 |
| 0.075349 | ... | ... | 0.09 | 0.01 | 0.10 | 2300 | 5.53 | -0.11 | 5.64 | ... | ... | -0.867156 |
| 0.068542 | ... | ... | 0.08 | 0.01 | 0.09 | 2325 | 5.77 | -0.11 | 5.88 | ... | ... | -0.870802 |
| 0.061798 | ... | ... | 0.07 | 0.01 | 0.08 | 2350 | 6.01 | -0.11 | 6.12 | ... | ... | -0.874279 |
| 0.055077 | ... | ... | 0.06 | 0.01 | 0.07 | 2375 | 6.26 | -0.11 | 6.37 | ... | ... | -0.873728 |
| 0.048332 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.50 | -0.11 | 6.61 | ... | ... | -0.876926 |
| 0.041509 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.75 | -0.11 | 6.86 | ... | ... | -0.876253 |
| 0.040683 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7 | -0.11 | 7.11 | ... | ... | -0.875581 |
| 0.039905 | ... | ... | 0.04 | 0.01 | 0.05 | 2475 | 7.25 | -0.11 | 7.36 | ... | ... | -0.874912 |
| 0.033225 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.50 | -0.11 | 7.61 | ... | ... | -0.874245 |
| 0.032623 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.75 | -0.11 | 7.86 | ... | ... | -0.87358 |
| 0.032053 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 8 | -0.11 | 8.11 | ... | ... | -0.872917 |
| 0.025367 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.25 | -0.11 | 8.36 | ... | ... | -0.872256 |
| 0.024944 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.50 | -0.11 | 8.61 | ... | ... | -0.871597 |
| 0.024542 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 8.75 | -0.11 | 8.86 | ... | ... | -0.87094 |
| 0.017667 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9 | -0.11 | 9.11 | ... | ... | -0.870286 |
| 0.017392 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.25 | -0.11 | 9.36 | ... | ... | -0.869633 |
| 0.017129 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.50 | -0.11 | 9.61 | ... | ... | -0.868982 |
| 0.009737 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.75 | -0.11 | 9.86 | ... | ... | -0.868332 |
| 0.009592 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10 | -0.11 | 10.11 | ... | ... | -0.867685 |
| 0.009454 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.25 | -0.11 | 10.36 | ... | ... | -0.86704 |
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.