Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.928939 | ... | ... | 12.88 | -0.04 | 12.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
| 0.927533 | ... | ... | 12.63 | -0.04 | 12.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001839 |
| 0.926154 | ... | ... | 12.38 | -0.04 | 12.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001912 |
| 0.924801 | ... | ... | 12.13 | -0.04 | 12.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001987 |
| 0.923473 | ... | ... | 11.88 | -0.04 | 11.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002064 |
| 0.922167 | ... | ... | 11.63 | -0.04 | 11.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002142 |
| 0.920882 | ... | ... | 11.38 | -0.04 | 11.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
| 0.919617 | ... | ... | 11.13 | -0.04 | 11.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002307 |
| 0.91837 | ... | ... | 10.88 | -0.04 | 10.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002394 |
| 0.917141 | ... | ... | 10.63 | -0.04 | 10.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002483 |
| 0.915929 | ... | ... | 10.38 | -0.04 | 10.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002576 |
| 0.914733 | ... | ... | 10.13 | -0.04 | 10.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002671 |
| 0.913551 | ... | ... | 9.88 | -0.04 | 9.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002771 |
| 0.912384 | ... | ... | 9.63 | -0.04 | 9.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002874 |
| 0.91123 | ... | ... | 9.38 | -0.04 | 9.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002982 |
| 0.910089 | ... | ... | 9.13 | -0.04 | 9.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003094 |
| 0.90896 | ... | ... | 8.88 | -0.04 | 8.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003211 |
| 0.907843 | ... | ... | 8.63 | -0.04 | 8.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003334 |
| 0.906738 | ... | ... | 8.38 | -0.04 | 8.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003462 |
| 0.905643 | ... | ... | 8.13 | -0.04 | 8.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003597 |
| 0.904558 | ... | ... | 7.88 | -0.04 | 7.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003739 |
| 0.903484 | ... | ... | 7.63 | -0.04 | 7.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003888 |
| 0.902419 | ... | ... | 7.38 | -0.04 | 7.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004045 |
| 0.901364 | ... | ... | 7.13 | -0.04 | 7.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004212 |
| 0.900317 | ... | ... | 6.88 | -0.04 | 6.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004389 |
| 0.899279 | ... | ... | 6.63 | -0.04 | 6.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004577 |
| 0.89825 | ... | ... | 6.38 | -0.04 | 6.34 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004777 |
| 0.897228 | ... | ... | 6.13 | -0.04 | 6.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008617 |
| 0.896214 | ... | ... | 5.88 | -0.04 | 5.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009006 |
| 0.895208 | ... | ... | 5.63 | -0.04 | 5.59 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009424 |
| 0.894209 | ... | ... | 5.38 | -0.04 | 5.34 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.016688 |
| 0.893217 | ... | ... | 5.13 | -0.04 | 5.09 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | -0.017491 |
| 0.892231 | ... | ... | 4.88 | -0.04 | 4.84 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | -0.024659 |
| 0.891253 | ... | ... | 4.63 | -0.04 | 4.59 | 1325 | 0.04 | -0.01 | 0.05 | ... | ... | -0.031736 |
| 0.890281 | ... | ... | 4.39 | -0.05 | 4.34 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.038904 |
| 0.886002 | ... | ... | 4.15 | -0.05 | 4.10 | 1375 | 0.07 | -0.01 | 0.08 | ... | ... | -0.051225 |
| 0.878059 | ... | ... | 3.91 | -0.04 | 3.87 | 1400 | 0.09 | -0.01 | 0.10 | ... | ... | -0.063367 |
| 0.872861 | ... | ... | 3.68 | -0.05 | 3.63 | 1425 | 0.11 | -0.01 | 0.12 | ... | ... | -0.07562 |
| 0.860494 | ... | ... | 3.46 | -0.05 | 3.41 | 1450 | 0.13 | -0.02 | 0.15 | ... | ... | -0.088192 |
| 0.847543 | ... | ... | 3.25 | -0.06 | 3.19 | 1475 | 0.16 | -0.02 | 0.18 | ... | ... | -0.104969 |
| 0.830922 | ... | ... | 3.04 | -0.06 | 2.98 | 1500 | 0.20 | -0.02 | 0.22 | ... | ... | -0.125333 |
| 0.81101 | ... | ... | 2.84 | -0.06 | 2.78 | 1525 | 0.25 | -0.02 | 0.27 | ... | ... | -0.14863 |
| 0.790644 | ... | ... | 2.64 | -0.06 | 2.58 | 1550 | 0.30 | -0.02 | 0.32 | ... | ... | -0.17175 |
| 0.765248 | ... | ... | 2.46 | -0.06 | 2.40 | 1575 | 0.36 | -0.02 | 0.38 | ... | ... | -0.197362 |
| 0.737983 | ... | ... | 2.28 | -0.05 | 2.23 | 1600 | 0.43 | -0.02 | 0.45 | ... | ... | -0.224958 |
| 0.709308 | ... | ... | 2.12 | -0.05 | 2.07 | 1625 | 0.52 | -0.01 | 0.53 | ... | ... | -0.255582 |
| 0.679647 | ... | ... | 1.96 | -0.04 | 1.92 | 1650 | 0.61 | -0.01 | 0.62 | ... | ... | -0.285444 |
| 0.649397 | ... | ... | 1.81 | -0.03 | 1.78 | 1675 | 0.71 | 0 | 0.71 | ... | ... | -0.315982 |
| 0.619501 | ... | ... | 1.67 | -0.03 | 1.64 | 1700 | 0.83 | 0.02 | 0.81 | ... | ... | -0.347399 |
| 0.588898 | ... | ... | 1.54 | -0.02 | 1.52 | 1725 | 0.95 | 0.03 | 0.92 | ... | ... | -0.377895 |
| 0.558826 | ... | ... | 1.41 | -0.01 | 1.40 | 1750 | 1.07 | 0.03 | 1.04 | ... | ... | -0.407947 |
| 0.529071 | ... | ... | 1.29 | 0 | 1.29 | 1775 | 1.20 | 0.04 | 1.16 | ... | ... | -0.437767 |
| 0.499547 | ... | ... | 1.17 | 0.01 | 1.18 | 1800 | 1.33 | 0.04 | 1.29 | ... | ... | -0.467435 |
| 0.469901 | ... | ... | 1.07 | 0 | 1.07 | 1825 | 1.47 | 0.04 | 1.43 | ... | ... | -0.496637 |
| 0.440697 | ... | ... | 0.96 | 0.01 | 0.97 | 1850 | 1.61 | 0.04 | 1.57 | ... | ... | -0.525909 |
| 0.411168 | ... | ... | 0.87 | 0 | 0.87 | 1875 | 1.75 | 0.03 | 1.72 | ... | ... | -0.555585 |
| 0.380964 | ... | ... | 0.78 | -0.01 | 0.77 | 1900 | 1.90 | 0.03 | 1.87 | ... | ... | -0.584615 |
| 0.351386 | ... | ... | 0.70 | -0.02 | 0.68 | 1925 | 2.06 | 0.03 | 2.03 | ... | ... | -0.612594 |
| 0.322859 | ... | ... | 0.62 | -0.02 | 0.60 | 1950 | 2.22 | 0.02 | 2.20 | ... | ... | -0.640997 |
| 0.295837 | ... | ... | 0.55 | -0.02 | 0.53 | 1975 | 2.39 | 0.01 | 2.38 | ... | ... | -0.667993 |
| 0.268296 | ... | ... | 0.49 | -0.03 | 0.46 | 2000 | 2.57 | 0.01 | 2.56 | ... | ... | -0.69312 |
| 0.242683 | ... | ... | 0.44 | -0.04 | 0.40 | 2025 | 2.75 | 0 | 2.75 | ... | ... | -0.718581 |
| 0.219531 | ... | ... | 0.39 | -0.04 | 0.35 | 2050 | 2.95 | 0.01 | 2.94 | ... | ... | -0.738783 |
| 0.199373 | ... | ... | 0.34 | -0.03 | 0.31 | 2075 | 3.15 | 0 | 3.15 | ... | ... | -0.758839 |
| 0.179171 | ... | ... | 0.31 | -0.04 | 0.27 | 2100 | 3.36 | 0.01 | 3.35 | ... | ... | -0.775611 |
| 0.158693 | ... | ... | 0.27 | -0.04 | 0.23 | 2125 | 3.57 | 0.01 | 3.56 | ... | ... | -0.792173 |
| 0.145936 | ... | ... | 0.24 | -0.03 | 0.21 | 2150 | 3.79 | 0.01 | 3.78 | ... | ... | -0.805004 |
| 0.12924 | ... | ... | 0.21 | -0.03 | 0.18 | 2175 | 4.01 | 0.01 | 4 | ... | ... | -0.817534 |
| 0.116802 | ... | ... | 0.19 | -0.03 | 0.16 | 2200 | 4.24 | 0.02 | 4.22 | ... | ... | -0.826 |
| 0.104443 | ... | ... | 0.17 | -0.03 | 0.14 | 2225 | 4.47 | 0.02 | 4.45 | ... | ... | -0.83412 |
| 0.096925 | ... | ... | 0.15 | -0.02 | 0.13 | 2250 | 4.71 | 0.03 | 4.68 | ... | ... | -0.838088 |
| 0.084674 | ... | ... | 0.13 | -0.02 | 0.11 | 2275 | 4.94 | 0.03 | 4.91 | ... | ... | -0.845598 |
| 0.077468 | ... | ... | 0.11 | -0.01 | 0.10 | 2300 | 5.18 | 0.03 | 5.15 | ... | ... | -0.849018 |
| 0.064957 | ... | ... | 0.10 | -0.02 | 0.08 | 2325 | 5.42 | 0.03 | 5.39 | ... | ... | -0.852228 |
| 0.057799 | ... | ... | 0.09 | -0.02 | 0.07 | 2350 | 5.67 | 0.04 | 5.63 | ... | ... | -0.851558 |
| 0.05065 | ... | ... | 0.08 | -0.02 | 0.06 | 2375 | 5.91 | 0.04 | 5.87 | ... | ... | -0.854447 |
| 0.043448 | ... | ... | 0.07 | -0.02 | 0.05 | 2400 | 6.16 | 0.04 | 6.12 | ... | ... | -0.853645 |
| 0.04249 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 6.41 | 0.04 | 6.37 | ... | ... | -0.852847 |
| 0.035334 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 6.66 | 0.04 | 6.62 | ... | ... | -0.852051 |
| 0.034603 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 6.91 | 0.04 | 6.87 | ... | ... | -0.851258 |
| 0.02736 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 7.16 | 0.04 | 7.12 | ... | ... | -0.850467 |
| 0.026823 | ... | ... | 0.04 | -0.01 | 0.03 | 2525 | 7.41 | 0.04 | 7.37 | ... | ... | -0.849679 |
| 0.026317 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.66 | 0.04 | 7.62 | ... | ... | -0.848893 |
| 0.018942 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 7.91 | 0.04 | 7.87 | ... | ... | -0.84811 |
| 0.018599 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 8.16 | 0.04 | 8.12 | ... | ... | -0.847329 |
| 0.018274 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.41 | 0.04 | 8.37 | ... | ... | -0.84655 |
| 0.017964 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.66 | 0.04 | 8.62 | ... | ... | -0.845773 |
| 0.01022 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 8.91 | 0.04 | 8.87 | ... | ... | -0.844999 |
| 0.010051 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 9.16 | 0.04 | 9.12 | ... | ... | -0.844228 |
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.