Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.934602 | ... | ... | 12.39 | 0.06 | 12.45 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.001824 |
| 0.93344 | ... | ... | 12.14 | 0.06 | 12.20 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.001899 |
| 0.93231 | ... | ... | 11.89 | 0.06 | 11.95 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.001975 |
| 0.93121 | ... | ... | 11.64 | 0.06 | 11.70 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.002053 |
| 0.93014 | ... | ... | 11.39 | 0.06 | 11.45 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.002134 |
| 0.929098 | ... | ... | 11.14 | 0.06 | 11.20 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.002217 |
| 0.928084 | ... | ... | 10.89 | 0.06 | 10.95 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.002302 |
| 0.927098 | ... | ... | 10.64 | 0.06 | 10.70 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.00239 |
| 0.926138 | ... | ... | 10.39 | 0.06 | 10.45 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.002482 |
| 0.925205 | ... | ... | 10.14 | 0.06 | 10.20 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.002576 |
| 0.924299 | ... | ... | 9.89 | 0.06 | 9.95 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.002673 |
| 0.92342 | ... | ... | 9.64 | 0.06 | 9.70 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.002775 |
| 0.922568 | ... | ... | 9.39 | 0.06 | 9.45 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.00288 |
| 0.921743 | ... | ... | 9.14 | 0.06 | 9.20 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.00299 |
| 0.920947 | ... | ... | 8.89 | 0.06 | 8.95 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.003105 |
| 0.920181 | ... | ... | 8.64 | 0.06 | 8.70 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.003224 |
| 0.919445 | ... | ... | 8.39 | 0.06 | 8.45 | 900 | ... | ... | 0.01 | ... | 0.05 | -0.00335 |
| 0.91874 | ... | ... | 8.14 | 0.06 | 8.20 | 925 | ... | ... | 0.01 | ... | 0.05 | -0.003481 |
| 0.918069 | ... | ... | 7.89 | 0.06 | 7.95 | 950 | ... | ... | 0.01 | ... | 0.05 | -0.003618 |
| 0.917434 | ... | ... | 7.64 | 0.06 | 7.70 | 975 | ... | ... | 0.01 | ... | 0.05 | -0.003763 |
| 0.916836 | ... | ... | 7.39 | 0.06 | 7.45 | 1000 | ... | ... | 0.01 | ... | 0.05 | -0.003916 |
| 0.916278 | ... | ... | 7.14 | 0.06 | 7.20 | 1025 | ... | ... | 0.01 | ... | 0.05 | -0.004077 |
| 0.915765 | ... | ... | 6.89 | 0.06 | 6.95 | 1050 | ... | ... | 0.01 | ... | 0.05 | -0.004248 |
| 0.915299 | ... | ... | 6.64 | 0.06 | 6.70 | 1075 | ... | ... | 0.01 | ... | 0.05 | -0.004429 |
| 0.914885 | ... | ... | 6.39 | 0.06 | 6.45 | 1100 | ... | ... | 0.01 | ... | 0.05 | -0.004622 |
| 0.914529 | ... | ... | 6.14 | 0.06 | 6.20 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.004827 |
| 0.914237 | ... | ... | 5.89 | 0.06 | 5.95 | 1150 | ... | ... | 0.01 | ... | 0.05 | -0.005047 |
| 0.914018 | ... | ... | 5.64 | 0.06 | 5.70 | 1175 | ... | ... | 0.01 | ... | 0.06 | -0.009111 |
| 0.913879 | ... | ... | 5.39 | 0.06 | 5.45 | 1200 | ... | ... | 0.01 | ... | 0.06 | -0.009541 |
| 0.913834 | ... | ... | 5.14 | 0.06 | 5.20 | 1225 | ... | ... | 0.01 | ... | 0.07 | -0.010004 |
| 0.913896 | ... | ... | 4.89 | 0.06 | 4.95 | 1250 | ... | ... | 0.02 | ... | 0.07 | -0.017729 |
| 0.914083 | ... | ... | 4.64 | 0.06 | 4.70 | 1275 | ... | ... | 0.03 | ... | 0.08 | -0.025008 |
| 0.914418 | ... | ... | 4.39 | 0.06 | 4.45 | 1300 | ... | ... | 0.03 | ... | 0.09 | -0.026294 |
| 0.914927 | ... | ... | 4.14 | 0.06 | 4.20 | 1325 | ... | ... | 0.04 | ... | 0.10 | -0.0339 |
| 0.911061 | ... | ... | 3.90 | 0.06 | 3.96 | 1350 | ... | ... | 0.06 | ... | 0.12 | -0.04704 |
| 0.906838 | ... | ... | 3.67 | 0.05 | 3.72 | 1375 | ... | ... | 0.08 | ... | 0.14 | -0.059818 |
| 0.897583 | ... | ... | 3.44 | 0.05 | 3.49 | 1400 | ... | ... | 0.10 | ... | 0.16 | -0.072622 |
| 0.883466 | ... | ... | 3.21 | 0.06 | 3.27 | 1425 | ... | ... | 0.12 | ... | 0.19 | -0.085714 |
| 0.868959 | ... | ... | 3 | 0.05 | 3.05 | 1450 | ... | ... | 0.16 | 0.12 | 0.12 | -0.106981 |
| 0.850131 | ... | ... | 2.79 | 0.05 | 2.84 | 1475 | ... | ... | 0.20 | 0.16 | 0.16 | -0.127828 |
| 0.827605 | ... | ... | 2.59 | 0.05 | 2.64 | 1500 | ... | ... | 0.24 | 0.20 | 0.20 | -0.148757 |
| 0.80203 | ... | ... | 2.41 | 0.04 | 2.45 | 1525 | ... | ... | 0.30 | 0.25 | 0.25 | -0.175439 |
| 0.771643 | ... | ... | 2.23 | 0.05 | 2.28 | 1550 | ... | ... | 0.37 | 0.30 | 0.30 | -0.203955 |
| 0.742132 | ... | ... | 2.07 | 0.04 | 2.11 | 1575 | ... | ... | 0.45 | 0.39 | 0.39 | -0.233812 |
| 0.709645 | ... | ... | 1.92 | 0.04 | 1.96 | 1600 | ... | ... | 0.55 | 0.47 | 0.47 | -0.265976 |
| 0.67692 | ... | ... | 1.78 | 0.04 | 1.82 | 1625 | ... | ... | 0.64 | 0.57 | 0.57 | -0.29584 |
| 0.645131 | ... | ... | 1.64 | 0.04 | 1.68 | 1650 | ... | ... | 0.75 | 0.67 | 0.67 | -0.327248 |
| 0.613685 | ... | ... | 1.51 | 0.03 | 1.54 | 1675 | ... | ... | 0.86 | 0.78 | 0.78 | -0.357974 |
| 0.581815 | ... | ... | 1.38 | 0.03 | 1.41 | 1700 | ... | ... | 0.97 | 0.90 | 0.90 | -0.388499 |
| 0.549901 | 1.34 | 1.34 | 1.29 | ... | ... | 1725 | ... | ... | 1.09 | 1.02 | 1.02 | -0.419213 |
| 0.518319 | 1.23 | 1.23 | 1.18 | ... | ... | 1750 | ... | ... | 1.23 | 1.15 | 1.15 | -0.449462 |
| 0.486886 | 1.12 | 1.12 | 1.07 | ... | ... | 1775 | ... | ... | 1.36 | 1.29 | 1.29 | -0.47974 |
| 0.456001 | 1.02 | 1.02 | 0.97 | ... | ... | 1800 | ... | ... | 1.51 | 1.42 | 1.42 | -0.508832 |
| 0.426053 | 0.91 | 0.91 | 0.88 | ... | ... | 1825 | ... | ... | 1.66 | 1.57 | 1.57 | -0.537669 |
| 0.396109 | 0.82 | 0.82 | 0.79 | ... | ... | 1850 | ... | ... | 1.82 | 1.72 | 1.72 | -0.56535 |
| 0.367391 | 0.74 | 0.74 | 0.71 | ... | ... | 1875 | ... | ... | 1.98 | 1.82 | 1.82 | -0.592953 |
| 0.338481 | 0.66 | 0.66 | 0.63 | ... | ... | 1900 | 2.14 | -0.04 | 2.18 | ... | ... | -0.620776 |
| 0.311144 | 0.59 | 0.59 | 0.56 | ... | ... | 1925 | 2.31 | -0.05 | 2.36 | ... | ... | -0.647185 |
| 0.283464 | 0.52 | 0.52 | 0.49 | ... | ... | 1950 | 2.49 | -0.05 | 2.54 | ... | ... | -0.671754 |
| 0.257769 | 0.47 | 0.47 | 0.43 | ... | ... | 1975 | 2.68 | -0.04 | 2.72 | ... | ... | -0.694064 |
| 0.234571 | 0.43 | 0.43 | 0.38 | ... | ... | 2000 | 2.87 | -0.05 | 2.92 | ... | ... | -0.716274 |
| 0.211192 | 0.37 | 0.37 | 0.33 | ... | ... | 2025 | 3.07 | -0.05 | 3.12 | ... | ... | -0.735811 |
| 0.190841 | 0.34 | 0.34 | 0.29 | ... | ... | 2050 | 3.28 | -0.05 | 3.33 | ... | ... | -0.752285 |
| 0.174041 | 0.30 | 0.30 | 0.26 | ... | ... | 2075 | 3.49 | -0.05 | 3.54 | ... | ... | -0.768426 |
| 0.157399 | 0.27 | 0.27 | 0.23 | ... | ... | 2100 | 3.71 | -0.05 | 3.76 | ... | ... | -0.781158 |
| 0.14076 | ... | 0.40 | 0.20 | ... | ... | 2125 | 3.93 | -0.05 | 3.98 | ... | ... | -0.793509 |
| 0.128301 | 0.23 | 0.23 | 0.18 | ... | ... | 2150 | 4.15 | -0.06 | 4.21 | ... | ... | -0.805558 |
| 0.116004 | 0.21 | 0.21 | 0.16 | ... | ... | 2175 | 4.38 | -0.06 | 4.44 | ... | ... | -0.813914 |
| 0.103769 | 0.18 | 0.18 | 0.14 | ... | ... | 2200 | 4.61 | -0.06 | 4.67 | ... | ... | -0.821934 |
| 0.091489 | 0.17 | 0.17 | 0.12 | ... | ... | 2225 | 4.85 | -0.05 | 4.90 | ... | ... | -0.826186 |
| 0.084191 | 0.16 | 0.16 | 0.11 | ... | ... | 2250 | 5.08 | -0.06 | 5.14 | ... | ... | -0.833615 |
| 0.071781 | 0.15 | 0.15 | 0.09 | ... | ... | 2275 | 5.32 | -0.06 | 5.38 | ... | ... | -0.837327 |
| 0.064624 | 0.14 | 0.14 | 0.08 | ... | ... | 2300 | 5.56 | -0.06 | 5.62 | ... | ... | -0.840826 |
| 0.057521 | 0.13 | 0.13 | 0.07 | ... | ... | 2325 | 5.81 | -0.05 | 5.86 | ... | ... | -0.840766 |
| 0.05042 | 0.12 | 0.12 | 0.06 | ... | ... | 2350 | 6.05 | -0.06 | 6.11 | ... | ... | -0.843923 |
| 0.043261 | 0.11 | 0.11 | 0.05 | ... | ... | 2375 | 6.30 | -0.06 | 6.36 | ... | ... | -0.843676 |
| 0.042326 | ... | 0.19 | 0.05 | ... | ... | 2400 | 6.55 | -0.06 | 6.61 | ... | ... | -0.843393 |
| 0.035204 | ... | 0.18 | 0.04 | ... | ... | 2425 | 6.80 | -0.06 | 6.86 | ... | ... | -0.843079 |
| 0.034488 | ... | 0.17 | 0.04 | ... | ... | 2450 | 7.05 | -0.06 | 7.11 | ... | ... | -0.842737 |
| 0.027272 | ... | 0.16 | 0.03 | ... | ... | 2475 | 7.30 | -0.06 | 7.36 | ... | ... | -0.84237 |
| 0.026747 | ... | 0.16 | 0.03 | ... | ... | 2500 | 7.55 | -0.06 | 7.61 | ... | ... | -0.841981 |
| 0.01925 | ... | 0.15 | 0.02 | ... | ... | 2525 | 7.80 | -0.06 | 7.86 | ... | ... | -0.841572 |
| 0.018895 | ... | 0.14 | 0.02 | ... | ... | 2550 | 8.05 | -0.06 | 8.11 | ... | ... | -0.841144 |
| 0.018559 | ... | 0.13 | 0.02 | ... | ... | 2575 | 8.30 | -0.06 | 8.36 | ... | ... | -0.840701 |
| 0.018239 | ... | 0.13 | 0.02 | ... | ... | 2600 | 8.55 | -0.06 | 8.61 | ... | ... | -0.840243 |
| 0.010376 | ... | 0.12 | 0.01 | ... | ... | 2625 | 8.80 | -0.06 | 8.86 | ... | ... | -0.839771 |
| 0.010202 | ... | 0.12 | 0.01 | ... | ... | 2650 | 9.05 | -0.06 | 9.11 | ... | ... | -0.839287 |
| 0.010036 | ... | 0.11 | 0.01 | ... | ... | 2675 | 9.30 | -0.06 | 9.36 | ... | ... | -0.838792 |
| 0.009878 | ... | 0.11 | 0.01 | ... | ... | 2700 | 9.55 | -0.06 | 9.61 | ... | ... | -0.838287 |
| 0.009727 | ... | 0.10 | 0.01 | ... | ... | 2725 | 9.80 | -0.06 | 9.86 | ... | ... | -0.837772 |
| 0.009583 | ... | 0.10 | 0.01 | ... | ... | 2750 | 10.05 | -0.06 | 10.11 | ... | ... | -0.837249 |
| 0.009444 | ... | 0.10 | 0.01 | ... | ... | 2775 | 10.30 | -0.06 | 10.36 | ... | ... | -0.836719 |
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.