Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.93261 | ... | ... | 12.65 | -0.06 | 12.59 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001707 |
| 0.931072 | ... | ... | 12.40 | -0.06 | 12.34 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
| 0.92957 | ... | ... | 12.15 | -0.06 | 12.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001861 |
| 0.928102 | ... | ... | 11.90 | -0.06 | 11.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
| 0.926664 | ... | ... | 11.65 | -0.06 | 11.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002022 |
| 0.925254 | ... | ... | 11.40 | -0.06 | 11.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002106 |
| 0.923871 | ... | ... | 11.15 | -0.06 | 11.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002192 |
| 0.922512 | ... | ... | 10.90 | -0.06 | 10.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.921176 | ... | ... | 10.65 | -0.06 | 10.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002372 |
| 0.919862 | ... | ... | 10.40 | -0.06 | 10.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002467 |
| 0.918567 | ... | ... | 10.15 | -0.06 | 10.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002564 |
| 0.917291 | ... | ... | 9.90 | -0.06 | 9.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002666 |
| 0.916033 | ... | ... | 9.65 | -0.06 | 9.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002771 |
| 0.914792 | ... | ... | 9.40 | -0.06 | 9.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00288 |
| 0.913566 | ... | ... | 9.15 | -0.06 | 9.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002994 |
| 0.912356 | ... | ... | 8.90 | -0.06 | 8.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003113 |
| 0.91116 | ... | ... | 8.65 | -0.06 | 8.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003237 |
| 0.909978 | ... | ... | 8.40 | -0.06 | 8.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003367 |
| 0.908809 | ... | ... | 8.15 | -0.06 | 8.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003503 |
| 0.907653 | ... | ... | 7.90 | -0.06 | 7.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003646 |
| 0.906508 | ... | ... | 7.65 | -0.06 | 7.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003797 |
| 0.905375 | ... | ... | 7.40 | -0.06 | 7.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003956 |
| 0.904252 | ... | ... | 7.15 | -0.06 | 7.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004124 |
| 0.903141 | ... | ... | 6.90 | -0.06 | 6.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004302 |
| 0.902039 | ... | ... | 6.65 | -0.06 | 6.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004491 |
| 0.900947 | ... | ... | 6.40 | -0.06 | 6.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004693 |
| 0.899865 | ... | ... | 6.15 | -0.06 | 6.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004908 |
| 0.898791 | ... | ... | 5.90 | -0.06 | 5.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005139 |
| 0.897727 | ... | ... | 5.65 | -0.06 | 5.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.009282 |
| 0.89667 | ... | ... | 5.40 | -0.06 | 5.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009734 |
| 0.895622 | ... | ... | 5.15 | -0.06 | 5.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.010223 |
| 0.894582 | ... | ... | 4.90 | -0.06 | 4.84 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.018125 |
| 0.893549 | ... | ... | 4.65 | -0.06 | 4.59 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.019074 |
| 0.892524 | ... | ... | 4.40 | -0.06 | 4.34 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.026953 |
| 0.891506 | ... | ... | 4.15 | -0.06 | 4.09 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.034791 |
| 0.886933 | ... | ... | 3.91 | -0.06 | 3.85 | 1300 | 0.06 | 0 | 0.06 | ... | ... | -0.048315 |
| 0.881935 | ... | ... | 3.67 | -0.06 | 3.61 | 1325 | 0.08 | 0.01 | 0.07 | ... | ... | -0.061505 |
| 0.86926 | ... | ... | 3.44 | -0.05 | 3.39 | 1350 | 0.10 | 0 | 0.10 | ... | ... | -0.074768 |
| 0.859409 | ... | ... | 3.22 | -0.06 | 3.16 | 1375 | 0.13 | 0.01 | 0.12 | ... | ... | -0.092567 |
| 0.842118 | ... | ... | 3 | -0.05 | 2.95 | 1400 | 0.16 | 0 | 0.16 | ... | ... | -0.110409 |
| 0.824295 | ... | ... | 2.79 | -0.05 | 2.74 | 1425 | 0.20 | 0.01 | 0.19 | ... | ... | -0.132084 |
| 0.802944 | ... | ... | 2.59 | -0.05 | 2.54 | 1450 | 0.25 | 0.01 | 0.24 | ... | ... | -0.156923 |
| 0.778537 | ... | ... | 2.40 | -0.05 | 2.35 | 1475 | 0.31 | 0.01 | 0.30 | ... | ... | -0.184296 |
| 0.75157 | ... | ... | 2.22 | -0.05 | 2.17 | 1500 | 0.37 | 0.01 | 0.36 | ... | ... | -0.211497 |
| 0.722534 | ... | ... | 2.04 | -0.04 | 2 | 1525 | 0.44 | 0.01 | 0.43 | ... | ... | -0.240908 |
| 0.693289 | ... | ... | 1.88 | -0.05 | 1.83 | 1550 | 0.52 | 0.01 | 0.51 | ... | ... | -0.272047 |
| 0.661153 | ... | ... | 1.72 | -0.04 | 1.68 | 1575 | 0.61 | 0.01 | 0.60 | ... | ... | -0.30446 |
| 0.629028 | ... | ... | 1.57 | -0.04 | 1.53 | 1600 | 0.71 | 0.01 | 0.70 | ... | ... | -0.33772 |
| 0.595497 | ... | ... | 1.44 | -0.04 | 1.40 | 1625 | 0.82 | 0.02 | 0.80 | ... | ... | -0.371417 |
| 0.562145 | ... | ... | 1.31 | -0.04 | 1.27 | 1650 | 0.94 | 0.02 | 0.92 | ... | ... | -0.405158 |
| 0.528625 | ... | ... | 1.18 | -0.03 | 1.15 | 1675 | 1.06 | 0.02 | 1.04 | ... | ... | -0.438747 |
| 0.495335 | ... | ... | 1.07 | -0.03 | 1.04 | 1700 | 1.19 | 0.02 | 1.17 | ... | ... | -0.472215 |
| 0.461889 | ... | ... | 0.96 | -0.03 | 0.93 | 1725 | 1.33 | 0.03 | 1.30 | ... | ... | -0.505158 |
| 0.429976 | ... | ... | 0.86 | -0.02 | 0.84 | 1750 | 1.48 | 0.03 | 1.45 | ... | ... | -0.53717 |
| 0.398148 | ... | ... | 0.77 | -0.02 | 0.75 | 1775 | 1.63 | 0.03 | 1.60 | ... | ... | -0.569203 |
| 0.365958 | ... | ... | 0.69 | -0.03 | 0.66 | 1800 | 1.79 | 0.03 | 1.76 | ... | ... | -0.600035 |
| 0.336914 | ... | ... | 0.61 | -0.02 | 0.59 | 1825 | 1.96 | 0.03 | 1.93 | ... | ... | -0.629215 |
| 0.307849 | ... | ... | 0.54 | -0.02 | 0.52 | 1850 | 2.14 | 0.04 | 2.10 | ... | ... | -0.65629 |
| 0.278368 | ... | ... | 0.47 | -0.02 | 0.45 | 1875 | 2.32 | 0.04 | 2.28 | ... | ... | -0.683271 |
| 0.253831 | ... | ... | 0.41 | -0.01 | 0.40 | 1900 | 2.51 | 0.04 | 2.47 | ... | ... | -0.707741 |
| 0.229347 | ... | ... | 0.36 | -0.01 | 0.35 | 1925 | 2.70 | 0.04 | 2.66 | ... | ... | -0.732203 |
| 0.204604 | ... | ... | 0.32 | -0.02 | 0.30 | 1950 | 2.91 | 0.05 | 2.86 | ... | ... | -0.750445 |
| 0.183045 | ... | ... | 0.28 | -0.02 | 0.26 | 1975 | 3.11 | 0.04 | 3.07 | ... | ... | -0.771637 |
| 0.165273 | ... | ... | 0.24 | -0.01 | 0.23 | 2000 | 3.33 | 0.05 | 3.28 | ... | ... | -0.785709 |
| 0.147599 | ... | ... | 0.21 | -0.01 | 0.20 | 2025 | 3.54 | 0.05 | 3.49 | ... | ... | -0.803058 |
| 0.129824 | ... | ... | 0.18 | -0.01 | 0.17 | 2050 | 3.77 | 0.06 | 3.71 | ... | ... | -0.812531 |
| 0.116578 | ... | ... | 0.16 | -0.01 | 0.15 | 2075 | 3.99 | 0.05 | 3.94 | ... | ... | -0.825493 |
| 0.103422 | ... | ... | 0.14 | -0.01 | 0.13 | 2100 | 4.22 | 0.05 | 4.17 | ... | ... | -0.834161 |
| 0.09022 | ... | ... | 0.12 | -0.01 | 0.11 | 2125 | 4.45 | 0.05 | 4.40 | ... | ... | -0.842496 |
| 0.082384 | ... | ... | 0.10 | 0 | 0.10 | 2150 | 4.69 | 0.06 | 4.63 | ... | ... | -0.846406 |
| 0.069015 | ... | ... | 0.09 | -0.01 | 0.08 | 2175 | 4.93 | 0.06 | 4.87 | ... | ... | -0.850053 |
| 0.061318 | ... | ... | 0.07 | 0 | 0.07 | 2200 | 5.17 | 0.06 | 5.11 | ... | ... | -0.853469 |
| 0.053664 | ... | ... | 0.06 | 0 | 0.06 | 2225 | 5.41 | 0.06 | 5.35 | ... | ... | -0.856676 |
| 0.045983 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 5.66 | 0.06 | 5.60 | ... | ... | -0.855835 |
| 0.038186 | ... | ... | 0.05 | -0.01 | 0.04 | 2275 | 5.91 | 0.06 | 5.85 | ... | ... | -0.854997 |
| 0.037297 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 6.16 | 0.06 | 6.10 | ... | ... | -0.854162 |
| 0.029464 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 6.41 | 0.06 | 6.35 | ... | ... | -0.85333 |
| 0.028819 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 6.66 | 0.06 | 6.60 | ... | ... | -0.852501 |
| 0.020733 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.91 | 0.06 | 6.85 | ... | ... | -0.851674 |
| 0.020302 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.16 | 0.06 | 7.10 | ... | ... | -0.85085 |
| 0.019896 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.41 | 0.06 | 7.35 | ... | ... | -0.850029 |
| 0.011328 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.66 | 0.06 | 7.60 | ... | ... | -0.849211 |
| 0.011108 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.91 | 0.06 | 7.85 | ... | ... | -0.848395 |
| 0.010901 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.16 | 0.06 | 8.10 | ... | ... | -0.847581 |
| 0.010704 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.41 | 0.06 | 8.35 | ... | ... | -0.846771 |
| 0.010517 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.66 | 0.06 | 8.60 | ... | ... | -0.845962 |
| 0.01034 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.91 | 0.06 | 8.85 | ... | ... | -0.845157 |
| 0.005795 | ... | ... | 0.01 | -0.01 | 0.01 | 2600 | 9.16 | 0.06 | 9.10 | ... | ... | -0.844353 |
| 0.0057 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.41 | 0.06 | 9.35 | ... | ... | -0.843553 |
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.