Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951565 | ... | ... | 12.70 | 0.04 | 12.74 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001788 |
| 0.950608 | ... | ... | 12.45 | 0.04 | 12.49 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001861 |
| 0.949669 | ... | ... | 12.20 | 0.04 | 12.24 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
| 0.948747 | ... | ... | 11.95 | 0.04 | 11.99 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
| 0.947842 | ... | ... | 11.70 | 0.04 | 11.74 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002089 |
| 0.946952 | ... | ... | 11.45 | 0.04 | 11.49 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
| 0.946076 | ... | ... | 11.20 | 0.04 | 11.24 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002252 |
| 0.945214 | ... | ... | 10.95 | 0.04 | 10.99 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002337 |
| 0.944364 | ... | ... | 10.70 | 0.04 | 10.74 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002425 |
| 0.943526 | ... | ... | 10.45 | 0.04 | 10.49 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002516 |
| 0.9427 | ... | ... | 10.20 | 0.04 | 10.24 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00261 |
| 0.941884 | ... | ... | 9.95 | 0.04 | 9.99 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002708 |
| 0.941078 | ... | ... | 9.70 | 0.04 | 9.74 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002809 |
| 0.940282 | ... | ... | 9.45 | 0.04 | 9.49 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002915 |
| 0.939495 | ... | ... | 9.20 | 0.04 | 9.24 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003025 |
| 0.938717 | ... | ... | 8.95 | 0.04 | 8.99 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003139 |
| 0.937947 | ... | ... | 8.70 | 0.04 | 8.74 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003259 |
| 0.937185 | ... | ... | 8.45 | 0.04 | 8.49 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003385 |
| 0.936431 | ... | ... | 8.20 | 0.04 | 8.24 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003516 |
| 0.935684 | ... | ... | 7.95 | 0.04 | 7.99 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
| 0.934944 | ... | ... | 7.70 | 0.04 | 7.74 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003799 |
| 0.934211 | ... | ... | 7.45 | 0.04 | 7.49 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003952 |
| 0.933485 | ... | ... | 7.20 | 0.04 | 7.24 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004114 |
| 0.932765 | ... | ... | 6.95 | 0.04 | 6.99 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004285 |
| 0.932051 | ... | ... | 6.70 | 0.04 | 6.74 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004467 |
| 0.931343 | ... | ... | 6.45 | 0.04 | 6.49 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004661 |
| 0.93064 | ... | ... | 6.20 | 0.04 | 6.24 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004867 |
| 0.929943 | ... | ... | 5.95 | 0.04 | 5.99 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005087 |
| 0.929251 | ... | ... | 5.70 | 0.04 | 5.74 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005324 |
| 0.928565 | ... | ... | 5.45 | 0.04 | 5.49 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005579 |
| 0.927883 | ... | ... | 5.20 | 0.04 | 5.24 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005855 |
| 0.927206 | ... | ... | 4.95 | 0.04 | 4.99 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010587 |
| 0.926534 | ... | ... | 4.70 | 0.04 | 4.74 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011135 |
| 0.925866 | ... | ... | 4.45 | 0.04 | 4.49 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.011734 |
| 0.925203 | ... | ... | 4.20 | 0.04 | 4.24 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.020832 |
| 0.924544 | ... | ... | 3.95 | 0.04 | 3.99 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.029478 |
| 0.919014 | ... | ... | 3.71 | 0.04 | 3.75 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.038116 |
| 0.913004 | ... | ... | 3.47 | 0.04 | 3.51 | 1425 | 0.05 | -0.01 | 0.06 | ... | ... | -0.046985 |
| 0.901671 | ... | ... | 3.24 | 0.04 | 3.28 | 1450 | 0.07 | 0 | 0.07 | ... | ... | -0.062136 |
| 0.889721 | ... | ... | 3.01 | 0.04 | 3.05 | 1475 | 0.09 | -0.01 | 0.10 | ... | ... | -0.07729 |
| 0.876975 | ... | ... | 2.79 | 0.03 | 2.82 | 1500 | 0.12 | 0 | 0.12 | ... | ... | -0.09765 |
| 0.855003 | ... | ... | 2.57 | 0.04 | 2.61 | 1525 | 0.15 | 0 | 0.15 | ... | ... | -0.118078 |
| 0.836348 | ... | ... | 2.36 | 0.03 | 2.39 | 1550 | 0.18 | -0.01 | 0.19 | ... | ... | -0.139084 |
| 0.809556 | ... | ... | 2.16 | 0.03 | 2.19 | 1575 | 0.23 | 0 | 0.23 | ... | ... | -0.168155 |
| 0.782177 | ... | ... | 1.96 | 0.03 | 1.99 | 1600 | 0.28 | -0.01 | 0.29 | ... | ... | -0.197307 |
| 0.748592 | ... | ... | 1.78 | 0.03 | 1.81 | 1625 | 0.34 | -0.01 | 0.35 | ... | ... | -0.229802 |
| 0.712711 | ... | ... | 1.62 | 0.02 | 1.64 | 1650 | 0.42 | -0.02 | 0.44 | ... | ... | -0.267084 |
| 0.673581 | ... | ... | 1.47 | 0.02 | 1.49 | 1675 | 0.52 | -0.01 | 0.53 | ... | ... | -0.307125 |
| 0.633106 | ... | ... | 1.33 | 0.03 | 1.36 | 1700 | 0.63 | -0.01 | 0.64 | ... | ... | -0.347076 |
| 0.594505 | ... | ... | 1.20 | 0.02 | 1.22 | 1725 | 0.74 | -0.02 | 0.76 | ... | ... | -0.386113 |
| 0.555399 | ... | ... | 1.07 | 0.02 | 1.09 | 1750 | 0.86 | -0.02 | 0.88 | ... | ... | -0.42525 |
| 0.516201 | ... | ... | 0.95 | 0.02 | 0.97 | 1775 | 0.98 | -0.02 | 1 | ... | ... | -0.464386 |
| 0.477327 | ... | ... | 0.84 | 0.02 | 0.86 | 1800 | 1.11 | -0.03 | 1.14 | ... | ... | -0.503611 |
| 0.438107 | ... | ... | 0.74 | 0.01 | 0.75 | 1825 | 1.26 | -0.02 | 1.28 | ... | ... | -0.5414 |
| 0.40079 | ... | ... | 0.64 | 0.02 | 0.66 | 1850 | 1.41 | -0.02 | 1.43 | ... | ... | -0.579095 |
| 0.363246 | ... | ... | 0.56 | 0.01 | 0.57 | 1875 | 1.57 | -0.02 | 1.59 | ... | ... | -0.615529 |
| 0.327075 | ... | ... | 0.48 | 0.01 | 0.49 | 1900 | 1.74 | -0.02 | 1.76 | ... | ... | -0.650203 |
| 0.295533 | ... | ... | 0.42 | 0.01 | 0.43 | 1925 | 1.92 | -0.03 | 1.95 | ... | ... | -0.682589 |
| 0.264178 | ... | ... | 0.37 | 0 | 0.37 | 1950 | 2.11 | -0.03 | 2.14 | ... | ... | -0.71214 |
| 0.239302 | 0.32 | 0.32 | 0.32 | 0.01 | 0.33 | 1975 | 2.31 | -0.03 | 2.34 | ... | ... | -0.73831 |
| 0.215045 | ... | ... | 0.28 | 0.01 | 0.29 | 2000 | 2.51 | -0.04 | 2.55 | ... | ... | -0.764148 |
| 0.191057 | ... | ... | 0.24 | 0.01 | 0.25 | 2025 | 2.73 | -0.03 | 2.76 | ... | ... | -0.782278 |
| 0.171281 | ... | ... | 0.22 | ... | ... | 2050 | 2.94 | -0.04 | 2.98 | ... | ... | -0.803671 |
| 0.151772 | ... | ... | 0.18 | 0.01 | 0.19 | 2075 | 3.16 | -0.04 | 3.20 | ... | ... | -0.82069 |
| 0.13227 | ... | ... | 0.16 | 0 | 0.16 | 2100 | 3.38 | -0.04 | 3.42 | ... | ... | -0.837361 |
| 0.117713 | ... | ... | 0.14 | 0 | 0.14 | 2125 | 3.61 | -0.04 | 3.65 | ... | ... | -0.849134 |
| 0.103323 | ... | ... | 0.12 | 0 | 0.12 | 2150 | 3.84 | -0.04 | 3.88 | ... | ... | -0.860481 |
| 0.09457 | ... | ... | 0.10 | 0.01 | 0.11 | 2175 | 4.07 | -0.04 | 4.11 | ... | ... | -0.871501 |
| 0.08037 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 4.31 | -0.03 | 4.34 | ... | ... | -0.87726 |
| 0.072045 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 4.54 | -0.04 | 4.58 | ... | ... | -0.887704 |
| 0.063879 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 4.78 | -0.04 | 4.82 | ... | ... | -0.89284 |
| 0.055803 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.03 | -0.03 | 5.06 | ... | ... | -0.892713 |
| 0.047737 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 5.27 | -0.04 | 5.31 | ... | ... | -0.897378 |
| 0.039586 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 5.51 | -0.04 | 5.55 | ... | ... | -0.901847 |
| 0.038582 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 5.76 | -0.04 | 5.80 | ... | ... | -0.901296 |
| 0.030445 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.01 | -0.04 | 6.05 | ... | ... | -0.900748 |
| 0.029723 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.26 | -0.04 | 6.30 | ... | ... | -0.900201 |
| 0.021367 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.51 | -0.04 | 6.55 | ... | ... | -0.899656 |
| 0.020887 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.76 | -0.04 | 6.80 | ... | ... | -0.899113 |
| 0.020437 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.01 | -0.04 | 7.05 | ... | ... | -0.898571 |
| 0.011633 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.26 | -0.04 | 7.30 | ... | ... | -0.898032 |
| 0.011391 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.51 | -0.04 | 7.55 | ... | ... | -0.897494 |
| 0.011163 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.76 | -0.04 | 7.80 | ... | ... | -0.896957 |
| 0.010947 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.01 | -0.04 | 8.05 | ... | ... | -0.896423 |
| 0.010743 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.26 | -0.04 | 8.30 | ... | ... | -0.895889 |
| 0.010549 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.51 | -0.04 | 8.55 | ... | ... | -0.895358 |
| 0.010366 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.76 | -0.04 | 8.80 | ... | ... | -0.894828 |
| 0.005807 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.01 | -0.04 | 9.05 | ... | ... | -0.8943 |
| 0.005709 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.26 | -0.04 | 9.30 | ... | ... | -0.893773 |
| 0.005616 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.51 | -0.04 | 9.55 | ... | ... | -0.893248 |
| 0.005527 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.76 | -0.04 | 9.80 | ... | ... | -0.892724 |
| 0.005442 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.01 | -0.04 | 10.05 | ... | ... | -0.892202 |
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.