Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.948032 | ... | ... | 12.99 | 0.02 | 13.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001713 |
| 0.946961 | ... | ... | 12.74 | 0.02 | 12.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001784 |
| 0.945911 | ... | ... | 12.49 | 0.02 | 12.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
| 0.944883 | ... | ... | 12.24 | 0.02 | 12.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
| 0.943874 | ... | ... | 11.99 | 0.02 | 12.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.942882 | ... | ... | 11.74 | 0.02 | 11.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002084 |
| 0.941908 | ... | ... | 11.49 | 0.02 | 11.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002164 |
| 0.940949 | ... | ... | 11.24 | 0.02 | 11.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002246 |
| 0.940004 | ... | ... | 10.99 | 0.02 | 11.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
| 0.939074 | ... | ... | 10.74 | 0.02 | 10.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002419 |
| 0.938157 | ... | ... | 10.49 | 0.02 | 10.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
| 0.937252 | ... | ... | 10.24 | 0.02 | 10.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002603 |
| 0.936358 | ... | ... | 9.99 | 0.02 | 10.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002701 |
| 0.935476 | ... | ... | 9.74 | 0.02 | 9.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002802 |
| 0.934604 | ... | ... | 9.49 | 0.02 | 9.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002907 |
| 0.933742 | ... | ... | 9.24 | 0.02 | 9.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003016 |
| 0.93289 | ... | ... | 8.99 | 0.02 | 9.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00313 |
| 0.932047 | ... | ... | 8.74 | 0.02 | 8.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00325 |
| 0.931213 | ... | ... | 8.49 | 0.02 | 8.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003374 |
| 0.930388 | ... | ... | 8.24 | 0.02 | 8.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003505 |
| 0.92957 | ... | ... | 7.99 | 0.02 | 8.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003642 |
| 0.92876 | ... | ... | 7.74 | 0.02 | 7.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003787 |
| 0.927957 | ... | ... | 7.49 | 0.02 | 7.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00394 |
| 0.927162 | ... | ... | 7.24 | 0.02 | 7.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.0041 |
| 0.926374 | ... | ... | 6.99 | 0.02 | 7.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004271 |
| 0.925592 | ... | ... | 6.74 | 0.02 | 6.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004452 |
| 0.924817 | ... | ... | 6.49 | 0.02 | 6.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004644 |
| 0.924047 | ... | ... | 6.24 | 0.02 | 6.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004849 |
| 0.923284 | ... | ... | 5.99 | 0.02 | 6.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005068 |
| 0.922527 | ... | ... | 5.74 | 0.02 | 5.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005304 |
| 0.921775 | ... | ... | 5.49 | 0.02 | 5.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005557 |
| 0.921029 | ... | ... | 5.24 | 0.02 | 5.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010041 |
| 0.920288 | ... | ... | 4.99 | 0.02 | 5.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010541 |
| 0.919552 | ... | ... | 4.74 | 0.02 | 4.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011085 |
| 0.918821 | ... | ... | 4.49 | 0.02 | 4.51 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.019666 |
| 0.918095 | ... | ... | 4.24 | 0.02 | 4.26 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.020732 |
| 0.917373 | ... | ... | 3.99 | 0.02 | 4.01 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.029331 |
| 0.912094 | ... | ... | 3.75 | 0.02 | 3.77 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.037919 |
| 0.906342 | ... | ... | 3.51 | 0.02 | 3.53 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.046732 |
| 0.900037 | ... | ... | 3.27 | 0.02 | 3.29 | 1450 | 0.06 | -0.01 | 0.07 | ... | ... | -0.055948 |
| 0.888452 | ... | ... | 3.04 | 0.02 | 3.06 | 1475 | 0.08 | 0 | 0.08 | ... | ... | -0.071464 |
| 0.876076 | ... | ... | 2.81 | 0.02 | 2.83 | 1500 | 0.10 | -0.01 | 0.11 | ... | ... | -0.087247 |
| 0.858474 | ... | ... | 2.59 | 0.02 | 2.61 | 1525 | 0.13 | -0.01 | 0.14 | ... | ... | -0.108443 |
| 0.836104 | ... | ... | 2.38 | 0.02 | 2.40 | 1550 | 0.17 | 0 | 0.17 | ... | ... | -0.134159 |
| 0.809595 | ... | ... | 2.18 | 0.02 | 2.20 | 1575 | 0.22 | 0 | 0.22 | ... | ... | -0.163545 |
| 0.779599 | ... | ... | 2 | 0.01 | 2.01 | 1600 | 0.28 | -0.01 | 0.29 | ... | ... | -0.195863 |
| 0.744378 | ... | ... | 1.83 | 0.01 | 1.84 | 1625 | 0.35 | -0.01 | 0.36 | ... | ... | -0.230488 |
| 0.707812 | ... | ... | 1.66 | 0.02 | 1.68 | 1650 | 0.44 | 0 | 0.44 | ... | ... | -0.268763 |
| 0.671711 | ... | ... | 1.51 | 0.01 | 1.52 | 1675 | 0.53 | -0.01 | 0.54 | ... | ... | -0.305974 |
| 0.633302 | ... | ... | 1.37 | 0.01 | 1.38 | 1700 | 0.63 | -0.01 | 0.64 | ... | ... | -0.344057 |
| 0.595332 | ... | ... | 1.23 | 0.01 | 1.24 | 1725 | 0.74 | -0.01 | 0.75 | ... | ... | -0.382598 |
| 0.556728 | ... | ... | 1.11 | 0.01 | 1.12 | 1750 | 0.86 | -0.01 | 0.87 | ... | ... | -0.421196 |
| 0.518545 | ... | ... | 0.99 | 0.01 | 1 | 1775 | 0.99 | -0.01 | 1 | ... | ... | -0.459456 |
| 0.480676 | ... | ... | 0.88 | 0.01 | 0.89 | 1800 | 1.13 | -0.01 | 1.14 | ... | ... | -0.496978 |
| 0.444558 | ... | ... | 0.78 | 0.02 | 0.80 | 1825 | 1.28 | 0 | 1.28 | ... | ... | -0.533358 |
| 0.408962 | ... | ... | 0.68 | 0.03 | 0.71 | 1850 | 1.44 | 0.01 | 1.43 | ... | ... | -0.568183 |
| 0.374977 | ... | ... | 0.60 | 0.03 | 0.63 | 1875 | 1.61 | 0.02 | 1.59 | ... | ... | -0.601032 |
| 0.343063 | ... | ... | 0.52 | 0.04 | 0.56 | 1900 | 1.78 | 0.02 | 1.76 | ... | ... | -0.633466 |
| 0.311336 | ... | ... | 0.45 | 0.04 | 0.49 | 1925 | 1.96 | 0.03 | 1.93 | ... | ... | -0.66367 |
| 0.282006 | ... | ... | 0.38 | 0.05 | 0.43 | 1950 | 2.14 | 0.03 | 2.11 | ... | ... | -0.693779 |
| 0.252586 | ... | ... | 0.33 | 0.04 | 0.37 | 1975 | 2.33 | 0.03 | 2.30 | ... | ... | -0.72127 |
| 0.226016 | ... | ... | 0.28 | 0.04 | 0.32 | 2000 | 2.52 | 0.02 | 2.50 | ... | ... | -0.748871 |
| 0.19918 | ... | ... | 0.23 | 0.04 | 0.27 | 2025 | 2.73 | 0.02 | 2.71 | ... | ... | -0.769759 |
| 0.175785 | ... | ... | 0.20 | 0.03 | 0.23 | 2050 | 2.93 | 0.01 | 2.92 | ... | ... | -0.79408 |
| 0.15652 | ... | ... | 0.17 | 0.03 | 0.20 | 2075 | 3.15 | 0.01 | 3.14 | ... | ... | -0.810539 |
| 0.13732 | ... | ... | 0.14 | 0.03 | 0.17 | 2100 | 3.37 | 0.01 | 3.36 | ... | ... | -0.826573 |
| 0.122957 | ... | ... | 0.12 | 0.03 | 0.15 | 2125 | 3.59 | 0 | 3.59 | ... | ... | -0.84235 |
| 0.108808 | ... | ... | 0.10 | 0.03 | 0.13 | 2150 | 3.82 | 0 | 3.82 | ... | ... | -0.85331 |
| 0.094712 | ... | ... | 0.09 | 0.02 | 0.11 | 2175 | 4.05 | 0 | 4.05 | ... | ... | -0.863908 |
| 0.08626 | ... | ... | 0.07 | 0.03 | 0.10 | 2200 | 4.29 | 0 | 4.29 | ... | ... | -0.869393 |
| 0.078063 | ... | ... | 0.06 | 0.03 | 0.09 | 2225 | 4.53 | 0 | 4.53 | ... | ... | -0.874542 |
| 0.070058 | ... | ... | 0.05 | 0.03 | 0.08 | 2250 | 4.77 | 0 | 4.77 | ... | ... | -0.879396 |
| 0.062181 | ... | ... | 0.04 | 0.03 | 0.07 | 2275 | 5.01 | 0 | 5.01 | ... | ... | -0.883991 |
| 0.054369 | ... | ... | 0.04 | 0.02 | 0.06 | 2300 | 5.25 | -0.01 | 5.26 | ... | ... | -0.888359 |
| 0.046547 | ... | ... | 0.03 | 0.02 | 0.05 | 2325 | 5.50 | -0.01 | 5.51 | ... | ... | -0.887932 |
| 0.038625 | ... | ... | 0.03 | 0.01 | 0.04 | 2350 | 5.74 | -0.02 | 5.76 | ... | ... | -0.891922 |
| 0.037687 | ... | ... | 0.02 | 0.02 | 0.04 | 2375 | 5.99 | -0.02 | 6.01 | ... | ... | -0.891321 |
| 0.029753 | ... | ... | 0.02 | 0.01 | 0.03 | 2400 | 6.24 | -0.02 | 6.26 | ... | ... | -0.890723 |
| 0.029075 | ... | ... | 0.02 | 0.01 | 0.03 | 2425 | 6.49 | -0.02 | 6.51 | ... | ... | -0.890126 |
| 0.020907 | ... | ... | 0.01 | 0.01 | 0.02 | 2450 | 6.74 | -0.02 | 6.76 | ... | ... | -0.889531 |
| 0.020455 | ... | ... | 0.01 | 0.01 | 0.02 | 2475 | 6.99 | -0.02 | 7.01 | ... | ... | -0.888939 |
| 0.02003 | ... | ... | 0.01 | 0.01 | 0.02 | 2500 | 7.24 | -0.02 | 7.26 | ... | ... | -0.888348 |
| 0.01963 | ... | ... | 0.01 | 0.01 | 0.02 | 2525 | 7.49 | -0.02 | 7.51 | ... | ... | -0.887759 |
| 0.011172 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.74 | -0.02 | 7.76 | ... | ... | -0.887171 |
| 0.010956 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.99 | -0.02 | 8.01 | ... | ... | -0.886586 |
| 0.010751 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.24 | -0.02 | 8.26 | ... | ... | -0.886002 |
| 0.010557 | ... | ... | 0.01 | 0.01 | 0.01 | 2625 | 8.49 | -0.02 | 8.51 | ... | ... | -0.885421 |
| 0.010372 | ... | ... | 0.01 | 0.01 | 0.01 | 2650 | 8.74 | -0.02 | 8.76 | ... | ... | -0.88484 |
| 0.010197 | ... | ... | 0.01 | 0.01 | 0.01 | 2675 | 8.99 | -0.02 | 9.01 | ... | ... | -0.884262 |
| 0.005713 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.24 | -0.02 | 9.26 | ... | ... | -0.883685 |
| 0.005619 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.49 | -0.02 | 9.51 | ... | ... | -0.88311 |
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.