Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964436 | ... | ... | ... | ... | 12.55 | 425 | 0.01 | ... | ... | ... | ... | -0.00172 |
| 0.963627 | ... | ... | 12.36 | -0.06 | 12.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
| 0.962837 | ... | ... | 12.11 | -0.06 | 12.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
| 0.962064 | ... | ... | 11.86 | -0.06 | 11.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001956 |
| 0.961306 | ... | ... | 11.61 | -0.06 | 11.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002038 |
| 0.960564 | ... | ... | 11.36 | -0.06 | 11.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
| 0.959835 | ... | ... | 11.11 | -0.06 | 11.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00221 |
| 0.959119 | ... | ... | 10.86 | -0.06 | 10.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002299 |
| 0.958415 | ... | ... | 10.61 | -0.06 | 10.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002391 |
| 0.957722 | ... | ... | 10.36 | -0.06 | 10.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002487 |
| 0.957039 | ... | ... | 10.11 | -0.06 | 10.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002585 |
| 0.956367 | ... | ... | 9.86 | -0.06 | 9.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002688 |
| 0.955703 | ... | ... | 9.61 | -0.06 | 9.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002794 |
| 0.955049 | ... | ... | 9.36 | -0.06 | 9.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002905 |
| 0.954402 | ... | ... | 9.11 | -0.06 | 9.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00302 |
| 0.953764 | ... | ... | 8.86 | -0.06 | 8.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00314 |
| 0.953133 | ... | ... | 8.61 | -0.06 | 8.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003265 |
| 0.95251 | ... | ... | 8.36 | -0.06 | 8.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003397 |
| 0.951893 | ... | ... | 8.11 | -0.06 | 8.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003535 |
| 0.951283 | ... | ... | 7.86 | -0.06 | 7.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00368 |
| 0.950679 | ... | ... | 7.61 | -0.06 | 7.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003832 |
| 0.950081 | ... | ... | 7.36 | -0.06 | 7.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003994 |
| 0.949489 | ... | ... | 7.11 | -0.06 | 7.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004164 |
| 0.948902 | ... | ... | 6.86 | -0.06 | 6.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004345 |
| 0.948321 | ... | ... | 6.61 | -0.06 | 6.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004537 |
| 0.947744 | ... | ... | 6.36 | -0.06 | 6.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004741 |
| 0.947173 | ... | ... | 6.11 | -0.06 | 6.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00496 |
| 0.946607 | ... | ... | 5.86 | -0.06 | 5.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005194 |
| 0.946045 | ... | ... | 5.61 | -0.06 | 5.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005446 |
| 0.945487 | ... | ... | 5.36 | -0.06 | 5.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005718 |
| 0.944934 | ... | ... | 5.11 | -0.06 | 5.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006012 |
| 0.944385 | ... | ... | 4.86 | -0.06 | 4.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006332 |
| 0.94384 | ... | ... | 4.61 | -0.06 | 4.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006682 |
| 0.943299 | ... | ... | 4.36 | -0.06 | 4.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007066 |
| 0.942762 | ... | ... | 4.11 | -0.06 | 4.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00749 |
| 0.942228 | ... | ... | 3.86 | -0.06 | 3.80 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.013619 |
| 0.941698 | ... | ... | 3.61 | -0.06 | 3.55 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.014498 |
| 0.941172 | ... | ... | 3.36 | -0.06 | 3.30 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.02586 |
| 0.933522 | ... | ... | 3.12 | -0.06 | 3.06 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.027671 |
| 0.932299 | ... | ... | 2.87 | -0.06 | 2.81 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.039538 |
| 0.915991 | ... | ... | 2.64 | -0.06 | 2.58 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.059926 |
| 0.899037 | ... | ... | 2.41 | -0.06 | 2.35 | 1450 | 0.06 | -0.01 | 0.07 | ... | ... | -0.072702 |
| 0.880936 | ... | ... | 2.18 | -0.06 | 2.12 | 1475 | 0.09 | 0 | 0.09 | ... | ... | -0.100665 |
| 0.84996 | ... | ... | 1.97 | -0.06 | 1.91 | 1500 | ... | ... | 0.12 | 0.05 | ... | -0.128606 |
| 0.818419 | ... | ... | 1.76 | -0.06 | 1.70 | 1525 | 0.17 | 0 | 0.17 | ... | ... | -0.167607 |
| 0.773454 | ... | ... | 1.57 | -0.05 | 1.52 | 1550 | 0.23 | 0.01 | 0.22 | ... | ... | -0.210211 |
| 0.72658 | ... | ... | 1.39 | -0.04 | 1.35 | 1575 | 0.31 | 0.02 | 0.29 | ... | ... | -0.258723 |
| 0.678094 | ... | ... | 1.22 | -0.03 | 1.19 | 1600 | 0.40 | 0.03 | 0.37 | ... | ... | -0.308219 |
| 0.627063 | ... | ... | 1.07 | -0.02 | 1.05 | 1625 | 0.50 | 0.03 | 0.47 | 0.49 | 0.49 | -0.358508 |
| 0.576905 | ... | ... | 0.93 | -0.02 | 0.91 | 1650 | 0.62 | 0.04 | 0.58 | ... | ... | -0.409873 |
| 0.526133 | 0.85 | 0.85 | 0.81 | -0.02 | 0.79 | 1675 | 0.74 | 0.04 | 0.70 | ... | ... | -0.460354 |
| 0.476211 | 0.75 | 0.75 | 0.70 | -0.02 | 0.68 | 1700 | 0.88 | 0.04 | 0.84 | ... | ... | -0.510044 |
| 0.428889 | ... | ... | 0.61 | -0.02 | 0.59 | 1725 | 1.03 | 0.04 | 0.99 | ... | ... | -0.558146 |
| 0.382291 | ... | ... | 0.52 | -0.02 | 0.50 | 1750 | 1.19 | 0.04 | 1.15 | ... | ... | -0.604293 |
| 0.340293 | ... | ... | 0.44 | -0.01 | 0.43 | 1775 | 1.36 | 0.04 | 1.32 | ... | ... | -0.648042 |
| 0.298805 | ... | ... | 0.38 | -0.02 | 0.36 | 1800 | 1.55 | 0.05 | 1.50 | ... | ... | -0.685718 |
| 0.26413 | ... | ... | 0.32 | -0.01 | 0.31 | 1825 | 1.74 | 0.05 | 1.69 | ... | ... | -0.722488 |
| 0.230134 | ... | ... | 0.27 | -0.01 | 0.26 | 1850 | 1.94 | 0.05 | 1.89 | ... | ... | -0.755108 |
| 0.200667 | ... | ... | 0.23 | -0.01 | 0.22 | 1875 | 2.15 | 0.05 | 2.10 | ... | ... | -0.782907 |
| 0.176452 | ... | ... | 0.20 | -0.01 | 0.19 | 1900 | 2.37 | 0.06 | 2.31 | ... | ... | -0.80526 |
| 0.152815 | ... | ... | 0.17 | -0.01 | 0.16 | 1925 | 2.59 | 0.06 | 2.53 | ... | ... | -0.826757 |
| 0.13507 | ... | ... | 0.14 | 0 | 0.14 | 1950 | 2.81 | 0.05 | 2.76 | ... | ... | -0.847768 |
| 0.117875 | ... | ... | 0.12 | 0 | 0.12 | 1975 | 3.04 | 0.05 | 2.99 | ... | ... | -0.862808 |
| 0.100961 | ... | ... | 0.11 | -0.01 | 0.10 | 2000 | 3.27 | 0.05 | 3.22 | ... | ... | -0.87732 |
| 0.090722 | ... | ... | 0.09 | 0 | 0.09 | 2025 | 3.51 | 0.06 | 3.45 | ... | ... | -0.885356 |
| 0.080914 | ... | ... | 0.08 | 0 | 0.08 | 2050 | 3.75 | 0.06 | 3.69 | ... | ... | -0.892877 |
| 0.071427 | ... | ... | 0.07 | 0 | 0.07 | 2075 | 3.99 | 0.06 | 3.93 | ... | ... | -0.899967 |
| 0.062157 | ... | ... | 0.06 | 0 | 0.06 | 2100 | 4.23 | 0.06 | 4.17 | ... | ... | -0.906696 |
| 0.052997 | ... | ... | 0.05 | 0 | 0.05 | 2125 | 4.47 | 0.06 | 4.41 | ... | ... | -0.913124 |
| 0.043826 | ... | ... | 0.04 | 0 | 0.04 | 2150 | 4.71 | 0.06 | 4.65 | ... | ... | -0.9193 |
| 0.042526 | ... | ... | 0.04 | 0 | 0.04 | 2175 | 4.96 | 0.06 | 4.90 | ... | ... | -0.919118 |
| 0.033492 | ... | ... | 0.03 | 0 | 0.03 | 2200 | 5.21 | 0.06 | 5.15 | ... | ... | -0.918912 |
| 0.032574 | ... | ... | 0.03 | 0 | 0.03 | 2225 | 5.45 | 0.06 | 5.39 | ... | ... | -0.924378 |
| 0.02339 | ... | ... | 0.03 | -0.01 | 0.02 | 2250 | 5.70 | 0.06 | 5.64 | ... | ... | -0.923935 |
| 0.022789 | ... | ... | 0.02 | 0 | 0.02 | 2275 | 5.95 | 0.06 | 5.89 | ... | ... | -0.923492 |
| 0.022231 | ... | ... | 0.02 | 0 | 0.02 | 2300 | 6.20 | 0.06 | 6.14 | ... | ... | -0.923051 |
| 0.021709 | ... | ... | 0.02 | 0 | 0.02 | 2325 | 6.45 | 0.06 | 6.39 | ... | ... | -0.922612 |
| 0.012359 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.70 | 0.06 | 6.64 | ... | ... | -0.922174 |
| 0.01208 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.95 | 0.06 | 6.89 | ... | ... | -0.921738 |
| 0.011819 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.20 | 0.06 | 7.14 | ... | ... | -0.921303 |
| 0.011573 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.45 | 0.06 | 7.39 | ... | ... | -0.92087 |
| 0.011342 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.70 | 0.06 | 7.64 | ... | ... | -0.920438 |
| 0.011124 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.95 | 0.06 | 7.89 | ... | ... | -0.920007 |
| 0.006232 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.20 | 0.06 | 8.14 | ... | ... | -0.919578 |
| 0.006116 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.45 | 0.06 | 8.39 | ... | ... | -0.91915 |
| 0.006006 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.70 | 0.06 | 8.64 | ... | ... | -0.918723 |
| 0.005901 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.95 | 0.06 | 8.89 | ... | ... | -0.918298 |
| 0.005802 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.20 | 0.06 | 9.14 | ... | ... | -0.917874 |
| 0.005708 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.45 | 0.06 | 9.39 | ... | ... | -0.917451 |
| 0.005618 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.70 | 0.06 | 9.64 | ... | ... | -0.917029 |
| 0.005532 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.95 | 0.06 | 9.89 | ... | ... | -0.916609 |
| 0.005449 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.20 | 0.06 | 10.14 | ... | ... | -0.91619 |
| 0.00537 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.45 | 0.06 | 10.39 | ... | ... | -0.915772 |
| 0.005295 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.70 | 0.06 | 10.64 | ... | ... | -0.915355 |
| 0.005223 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.95 | 0.06 | 10.89 | ... | ... | -0.91494 |
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.