Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935762 | ... | ... | 12.50 | 0.05 | 12.55 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.001816 |
| 0.934487 | ... | ... | 12.25 | 0.05 | 12.30 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.001891 |
| 0.933238 | ... | ... | 12 | 0.05 | 12.05 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.001966 |
| 0.932012 | ... | ... | 11.75 | 0.05 | 11.80 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.002044 |
| 0.930808 | ... | ... | 11.50 | 0.05 | 11.55 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.002125 |
| 0.929624 | ... | ... | 11.25 | 0.05 | 11.30 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.002207 |
| 0.928459 | ... | ... | 11 | 0.05 | 11.05 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.002292 |
| 0.927312 | ... | ... | 10.75 | 0.05 | 10.80 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.002379 |
| 0.926182 | ... | ... | 10.50 | 0.05 | 10.55 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.00247 |
| 0.925068 | ... | ... | 10.25 | 0.05 | 10.30 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.002563 |
| 0.923969 | ... | ... | 10 | 0.05 | 10.05 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.00266 |
| 0.922883 | ... | ... | 9.75 | 0.05 | 9.80 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.002761 |
| 0.921812 | ... | ... | 9.50 | 0.05 | 9.55 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.002865 |
| 0.920753 | ... | ... | 9.25 | 0.05 | 9.30 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.002974 |
| 0.919706 | ... | ... | 9 | 0.05 | 9.05 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.003088 |
| 0.918671 | ... | ... | 8.75 | 0.05 | 8.80 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.003206 |
| 0.917648 | ... | ... | 8.50 | 0.05 | 8.55 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.00333 |
| 0.916634 | ... | ... | 8.25 | 0.05 | 8.30 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.00346 |
| 0.915631 | ... | ... | 8 | 0.05 | 8.05 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.003596 |
| 0.914638 | ... | ... | 7.75 | 0.05 | 7.80 | 975 | ... | ... | 0.01 | ... | 0.04 | -0.00374 |
| 0.913654 | ... | ... | 7.50 | 0.05 | 7.55 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.003891 |
| 0.91268 | ... | ... | 7.25 | 0.05 | 7.30 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.004051 |
| 0.911714 | ... | ... | 7 | 0.05 | 7.05 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.004219 |
| 0.910756 | ... | ... | 6.75 | 0.05 | 6.80 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.004398 |
| 0.909806 | ... | ... | 6.50 | 0.05 | 6.55 | 1100 | ... | ... | 0.01 | ... | 0.05 | -0.004589 |
| 0.908864 | ... | ... | 6.25 | 0.05 | 6.30 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.004791 |
| 0.90793 | ... | ... | 6 | 0.05 | 6.05 | 1150 | ... | ... | 0.01 | ... | 0.05 | -0.005008 |
| 0.907003 | ... | ... | 5.75 | 0.05 | 5.80 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.005241 |
| 0.906083 | ... | ... | 5.50 | 0.05 | 5.55 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.009464 |
| 0.905169 | ... | ... | 5.25 | 0.05 | 5.30 | 1225 | ... | ... | 0.01 | ... | 0.06 | -0.009921 |
| 0.904263 | ... | ... | 5 | 0.05 | 5.05 | 1250 | ... | ... | 0.01 | ... | 0.06 | -0.010415 |
| 0.903362 | ... | ... | 4.75 | 0.05 | 4.80 | 1275 | ... | ... | 0.02 | ... | 0.07 | -0.018463 |
| 0.902468 | ... | ... | 4.50 | 0.05 | 4.55 | 1300 | ... | ... | 0.03 | ... | 0.08 | -0.026061 |
| 0.90158 | ... | ... | 4.25 | 0.05 | 4.30 | 1325 | ... | ... | 0.03 | ... | 0.09 | -0.027442 |
| 0.900698 | ... | ... | 4 | 0.05 | 4.05 | 1350 | ... | ... | 0.05 | ... | 0.10 | -0.041251 |
| 0.895893 | ... | ... | 3.76 | 0.05 | 3.81 | 1375 | ... | ... | 0.06 | ... | 0.12 | -0.049179 |
| 0.886775 | ... | ... | 3.53 | 0.05 | 3.58 | 1400 | ... | ... | 0.08 | 0.08 | 0.08 | -0.062601 |
| 0.87706 | ... | ... | 3.30 | 0.05 | 3.35 | 1425 | ... | ... | 0.10 | 0.10 | 0.10 | -0.076096 |
| 0.866636 | ... | ... | 3.08 | 0.04 | 3.12 | 1450 | ... | ... | 0.13 | 0.13 | 0.13 | -0.094211 |
| 0.848306 | ... | ... | 2.87 | 0.04 | 2.91 | 1475 | ... | ... | 0.16 | 0.15 | 0.15 | -0.112374 |
| 0.82954 | ... | ... | 2.66 | 0.04 | 2.70 | 1500 | ... | ... | 0.20 | 0.19 | 0.19 | -0.134445 |
| 0.804359 | ... | ... | 2.47 | 0.04 | 2.51 | 1525 | ... | ... | 0.26 | 0.24 | 0.24 | -0.162685 |
| 0.77682 | ... | ... | 2.29 | 0.04 | 2.33 | 1550 | ... | ... | 0.32 | 0.30 | 0.30 | -0.19016 |
| 0.747459 | ... | ... | 2.12 | 0.04 | 2.16 | 1575 | ... | ... | 0.40 | 0.38 | 0.38 | -0.221723 |
| 0.716758 | ... | ... | 1.97 | 0.03 | 2 | 1600 | ... | ... | 0.49 | 0.46 | 0.46 | -0.254016 |
| 0.68392 | ... | ... | 1.83 | 0.03 | 1.86 | 1625 | ... | ... | 0.59 | 0.56 | 0.56 | -0.286663 |
| 0.652142 | ... | ... | 1.69 | 0.03 | 1.72 | 1650 | ... | ... | 0.69 | 0.66 | 0.66 | -0.318413 |
| 0.62081 | ... | ... | 1.55 | 0.03 | 1.58 | 1675 | ... | ... | 0.80 | 0.77 | 0.77 | -0.350476 |
| 0.589107 | 1.38 | 1.38 | 1.45 | ... | ... | 1700 | ... | ... | 0.91 | 0.89 | 0.89 | -0.382168 |
| 0.557448 | 1.28 | 1.28 | 1.32 | ... | ... | 1725 | ... | ... | 1.03 | 1.01 | 1.01 | -0.414014 |
| 0.525619 | 1.17 | 1.17 | 1.20 | ... | ... | 1750 | ... | ... | 1.15 | 1.14 | 1.14 | -0.44587 |
| 0.4935 | 1.06 | 1.06 | 1.08 | ... | ... | 1775 | ... | ... | 1.27 | 1.27 | 1.27 | -0.478172 |
| 0.460653 | 0.96 | 0.96 | 0.96 | ... | ... | 1800 | ... | ... | 1.40 | 1.42 | 1.42 | -0.51058 |
| 0.428763 | 0.86 | 0.86 | 0.86 | ... | ... | 1825 | ... | ... | 1.54 | 1.56 | 1.56 | -0.542695 |
| 0.396382 | 0.77 | 0.77 | 0.76 | ... | ... | 1850 | ... | ... | 1.69 | 1.72 | 1.72 | -0.574108 |
| 0.36472 | 0.69 | 0.69 | 0.67 | ... | ... | 1875 | 1.84 | -0.04 | 1.88 | ... | ... | -0.606031 |
| 0.334227 | 0.61 | 0.61 | 0.59 | ... | ... | 1900 | 2.01 | -0.03 | 2.04 | ... | ... | -0.635014 |
| 0.305378 | 0.54 | 0.54 | 0.52 | ... | ... | 1925 | 2.18 | -0.04 | 2.22 | ... | ... | -0.664171 |
| 0.278663 | 0.48 | 0.48 | 0.46 | ... | ... | 1950 | 2.37 | -0.03 | 2.40 | ... | ... | -0.688887 |
| 0.251766 | 0.43 | 0.43 | 0.40 | ... | ... | 1975 | 2.56 | -0.04 | 2.60 | ... | ... | -0.71337 |
| 0.230555 | 0.38 | 0.38 | 0.36 | ... | ... | 2000 | 2.76 | -0.04 | 2.80 | ... | ... | -0.734938 |
| 0.209642 | ... | 0.41 | 0.32 | ... | ... | 2025 | 2.96 | -0.04 | 3 | ... | ... | -0.756302 |
| 0.188804 | 0.30 | 0.30 | 0.28 | ... | ... | 2050 | 3.17 | -0.04 | 3.21 | ... | ... | -0.774288 |
| 0.171611 | 0.27 | 0.27 | 0.25 | ... | ... | 2075 | 3.39 | -0.04 | 3.43 | ... | ... | -0.788496 |
| 0.154571 | 0.24 | 0.24 | 0.22 | ... | ... | 2100 | 3.61 | -0.04 | 3.65 | ... | ... | -0.802255 |
| 0.141718 | 0.22 | 0.22 | 0.20 | ... | ... | 2125 | 3.83 | -0.04 | 3.87 | ... | ... | -0.815674 |
| 0.129137 | 0.20 | 0.20 | 0.18 | ... | ... | 2150 | 4.06 | -0.04 | 4.10 | ... | ... | -0.824976 |
| 0.116728 | 0.18 | 0.18 | 0.16 | ... | ... | 2175 | 4.29 | -0.04 | 4.33 | ... | ... | -0.833896 |
| 0.104393 | 0.16 | 0.16 | 0.14 | ... | ... | 2200 | 4.52 | -0.04 | 4.56 | ... | ... | -0.842492 |
| 0.092019 | 0.14 | 0.14 | 0.12 | ... | ... | 2225 | 4.75 | -0.05 | 4.80 | ... | ... | -0.850817 |
| 0.084659 | 0.14 | 0.14 | 0.11 | ... | ... | 2250 | 4.99 | -0.05 | 5.04 | ... | ... | -0.85486 |
| 0.077467 | 0.10 | 0.10 | 0.10 | ... | ... | 2275 | 5.23 | -0.05 | 5.28 | ... | ... | -0.858666 |
| 0.070402 | 0.10 | 0.10 | 0.09 | ... | ... | 2300 | 5.47 | -0.05 | 5.52 | ... | ... | -0.862259 |
| 0.063421 | 0.09 | 0.09 | 0.08 | ... | ... | 2325 | 5.71 | -0.05 | 5.76 | ... | ... | -0.865662 |
| 0.056481 | 0.09 | 0.09 | 0.07 | ... | ... | 2350 | 5.96 | -0.04 | 6 | ... | ... | -0.865064 |
| 0.049531 | ... | 0.14 | 0.06 | ... | ... | 2375 | 6.20 | -0.05 | 6.25 | ... | ... | -0.868164 |
| 0.042515 | ... | 0.13 | 0.05 | ... | ... | 2400 | 6.45 | -0.05 | 6.50 | ... | ... | -0.867437 |
| 0.041626 | ... | 0.16 | 0.05 | ... | ... | 2425 | 6.70 | -0.05 | 6.75 | ... | ... | -0.866712 |
| 0.034632 | ... | 0.15 | 0.04 | ... | ... | 2450 | 6.95 | -0.05 | 7 | ... | ... | -0.865989 |
| 0.027383 | ... | 0.14 | 0.03 | ... | ... | 2475 | 7.20 | -0.05 | 7.25 | ... | ... | -0.865269 |
| 0.026851 | ... | 0.13 | 0.03 | ... | ... | 2500 | 7.45 | -0.05 | 7.50 | ... | ... | -0.864551 |
| 0.026349 | ... | 0.13 | 0.03 | ... | ... | 2525 | 7.70 | -0.05 | 7.75 | ... | ... | -0.863835 |
| 0.018964 | ... | 0.12 | 0.02 | ... | ... | 2550 | 7.95 | -0.05 | 8 | ... | ... | -0.863121 |
| 0.018624 | ... | 0.12 | 0.02 | ... | ... | 2575 | 8.20 | -0.05 | 8.25 | ... | ... | -0.86241 |
| 0.018301 | ... | 0.11 | 0.02 | ... | ... | 2600 | 8.45 | -0.05 | 8.50 | ... | ... | -0.8617 |
| 0.010411 | ... | 0.11 | 0.01 | ... | ... | 2625 | 8.70 | -0.05 | 8.75 | ... | ... | -0.860993 |
| 0.010235 | ... | 0.10 | 0.01 | ... | ... | 2650 | 8.95 | -0.05 | 9 | ... | ... | -0.860288 |
| 0.010068 | ... | 0.10 | 0.01 | ... | ... | 2675 | 9.20 | -0.05 | 9.25 | ... | ... | -0.859585 |
| 0.009908 | ... | 0.09 | 0.01 | ... | ... | 2700 | 9.45 | -0.05 | 9.50 | ... | ... | -0.858884 |
| 0.009755 | ... | 0.09 | 0.01 | ... | ... | 2725 | 9.70 | -0.05 | 9.75 | ... | ... | -0.858185 |
| 0.009609 | ... | 0.09 | 0.01 | ... | ... | 2750 | 9.95 | -0.05 | 10 | ... | ... | -0.857488 |
| 0.00947 | ... | 0.08 | 0.01 | ... | ... | 2775 | 10.20 | -0.05 | 10.25 | ... | ... | -0.856793 |
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.