Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967411 | ... | ... | 12.78 | -0.08 | 12.70 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00158 |
| 0.966538 | ... | ... | 12.53 | -0.08 | 12.45 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
| 0.965691 | ... | ... | 12.28 | -0.08 | 12.20 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001739 |
| 0.964866 | ... | ... | 12.03 | -0.08 | 11.95 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
| 0.964061 | ... | ... | 11.78 | -0.08 | 11.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001904 |
| 0.963275 | ... | ... | 11.53 | -0.08 | 11.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
| 0.962506 | ... | ... | 11.28 | -0.08 | 11.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| 0.961753 | ... | ... | 11.03 | -0.08 | 10.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002167 |
| 0.961014 | ... | ... | 10.78 | -0.08 | 10.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002259 |
| 0.960289 | ... | ... | 10.53 | -0.08 | 10.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002354 |
| 0.959576 | ... | ... | 10.28 | -0.08 | 10.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002452 |
| 0.958875 | ... | ... | 10.03 | -0.08 | 9.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002554 |
| 0.958186 | ... | ... | 9.78 | -0.08 | 9.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002659 |
| 0.957506 | ... | ... | 9.53 | -0.08 | 9.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002768 |
| 0.956836 | ... | ... | 9.28 | -0.08 | 9.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002882 |
| 0.956175 | ... | ... | 9.03 | -0.08 | 8.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003 |
| 0.955524 | ... | ... | 8.78 | -0.08 | 8.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003123 |
| 0.95488 | ... | ... | 8.53 | -0.08 | 8.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003252 |
| 0.954244 | ... | ... | 8.28 | -0.08 | 8.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003387 |
| 0.953616 | ... | ... | 8.03 | -0.08 | 7.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003529 |
| 0.952994 | ... | ... | 7.78 | -0.08 | 7.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003678 |
| 0.95238 | ... | ... | 7.53 | -0.08 | 7.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003835 |
| 0.951772 | ... | ... | 7.28 | -0.08 | 7.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004001 |
| 0.95117 | ... | ... | 7.03 | -0.08 | 6.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004176 |
| 0.950574 | ... | ... | 6.78 | -0.08 | 6.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004362 |
| 0.949984 | ... | ... | 6.53 | -0.08 | 6.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00456 |
| 0.949399 | ... | ... | 6.28 | -0.08 | 6.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004771 |
| 0.94882 | ... | ... | 6.03 | -0.08 | 5.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004996 |
| 0.948245 | ... | ... | 5.78 | -0.08 | 5.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005238 |
| 0.947676 | ... | ... | 5.53 | -0.08 | 5.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005499 |
| 0.947111 | ... | ... | 5.28 | -0.08 | 5.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00578 |
| 0.946551 | ... | ... | 5.03 | -0.08 | 4.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006085 |
| 0.945995 | ... | ... | 4.78 | -0.08 | 4.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006417 |
| 0.945444 | ... | ... | 4.53 | -0.08 | 4.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006781 |
| 0.944897 | ... | ... | 4.28 | -0.08 | 4.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.01231 |
| 0.944353 | ... | ... | 4.03 | -0.08 | 3.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.013052 |
| 0.943814 | ... | ... | 3.78 | -0.08 | 3.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.013877 |
| 0.943278 | ... | ... | 3.53 | -0.08 | 3.45 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.024738 |
| 0.935936 | ... | ... | 3.29 | -0.08 | 3.21 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.035222 |
| 0.927971 | ... | ... | 3.05 | -0.08 | 2.97 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.037706 |
| 0.919234 | ... | ... | 2.81 | -0.08 | 2.73 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.057097 |
| 0.909541 | ... | ... | 2.57 | -0.08 | 2.49 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.069118 |
| 0.892177 | ... | ... | 2.34 | -0.08 | 2.26 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.089154 |
| 0.867636 | ... | ... | 2.11 | -0.07 | 2.04 | 1425 | 0.11 | 0.01 | 0.10 | ... | ... | -0.11618 |
| 0.836812 | ... | ... | 1.89 | -0.06 | 1.83 | 1450 | 0.14 | 0.01 | 0.13 | ... | ... | -0.143934 |
| 0.800601 | ... | ... | 1.69 | -0.06 | 1.63 | 1475 | 0.19 | 0.02 | 0.17 | ... | ... | -0.182543 |
| 0.75976 | ... | ... | 1.50 | -0.06 | 1.44 | 1500 | 0.25 | 0.02 | 0.23 | ... | ... | -0.225229 |
| 0.712264 | ... | ... | 1.32 | -0.05 | 1.27 | 1525 | 0.32 | 0.01 | 0.31 | ... | ... | -0.271421 |
| 0.662727 | ... | ... | 1.17 | -0.06 | 1.11 | 1550 | 0.41 | 0.01 | 0.40 | ... | ... | -0.322564 |
| 0.61043 | ... | ... | 1.02 | -0.05 | 0.97 | 1575 | 0.52 | 0.02 | 0.50 | ... | ... | -0.375928 |
| 0.558125 | ... | ... | 0.89 | -0.05 | 0.84 | 1600 | 0.64 | 0.03 | 0.61 | 0.57 | 0.57 | -0.428754 |
| 0.506018 | ... | ... | 0.76 | -0.04 | 0.72 | 1625 | 0.77 | 0.04 | 0.73 | ... | ... | -0.4809 |
| 0.454369 | 0.58 | 0.58 | 0.65 | -0.04 | 0.61 | 1650 | 0.91 | 0.04 | 0.87 | 0.85 | 0.85 | -0.532132 |
| 0.405319 | ... | ... | 0.55 | -0.03 | 0.52 | 1675 | 1.06 | 0.05 | 1.01 | ... | ... | -0.582139 |
| 0.356301 | ... | ... | 0.46 | -0.03 | 0.43 | 1700 | 1.22 | 0.05 | 1.17 | ... | ... | -0.630536 |
| 0.312088 | ... | ... | 0.38 | -0.02 | 0.36 | 1725 | 1.40 | 0.06 | 1.34 | ... | ... | -0.673702 |
| 0.271416 | ... | ... | 0.32 | -0.02 | 0.30 | 1750 | 1.58 | 0.05 | 1.53 | ... | ... | -0.716675 |
| 0.234943 | ... | ... | 0.27 | -0.02 | 0.25 | 1775 | 1.78 | 0.06 | 1.72 | ... | ... | -0.751904 |
| 0.203399 | ... | ... | 0.23 | -0.02 | 0.21 | 1800 | 1.99 | 0.06 | 1.93 | ... | ... | -0.781865 |
| 0.177529 | ... | ... | 0.20 | -0.02 | 0.18 | 1825 | 2.21 | 0.06 | 2.15 | ... | ... | -0.805913 |
| 0.152354 | ... | ... | 0.18 | -0.03 | 0.15 | 1850 | 2.43 | 0.06 | 2.37 | ... | ... | -0.828968 |
| 0.133488 | ... | ... | 0.16 | -0.03 | 0.13 | 1875 | 2.66 | 0.06 | 2.60 | ... | ... | -0.845663 |
| 0.12149 | ... | ... | 0.14 | -0.02 | 0.12 | 1900 | 2.89 | 0.06 | 2.83 | ... | ... | -0.86151 |
| 0.103946 | ... | ... | 0.13 | -0.03 | 0.10 | 1925 | 3.13 | 0.06 | 3.07 | ... | ... | -0.870681 |
| 0.093286 | ... | ... | 0.11 | -0.02 | 0.09 | 1950 | 3.36 | 0.05 | 3.31 | ... | ... | -0.885246 |
| 0.083112 | 0.08 | 0.08 | 0.10 | -0.02 | 0.08 | 1975 | 3.60 | 0.06 | 3.54 | ... | ... | -0.893168 |
| 0.073301 | ... | ... | 0.09 | -0.02 | 0.07 | 2000 | 3.84 | 0.06 | 3.78 | ... | ... | -0.900622 |
| 0.063738 | ... | ... | 0.08 | -0.02 | 0.06 | 2025 | 4.08 | 0.06 | 4.02 | ... | ... | -0.907687 |
| 0.05431 | ... | ... | 0.07 | -0.02 | 0.05 | 2050 | 4.33 | 0.07 | 4.26 | ... | ... | -0.908174 |
| 0.052597 | ... | ... | 0.06 | -0.01 | 0.05 | 2075 | 4.57 | 0.07 | 4.50 | ... | ... | -0.914574 |
| 0.043519 | ... | ... | 0.06 | -0.02 | 0.04 | 2100 | 4.81 | 0.07 | 4.74 | ... | ... | -0.920743 |
| 0.042264 | ... | ... | 0.05 | -0.01 | 0.04 | 2125 | 5.06 | 0.07 | 4.99 | ... | ... | -0.920551 |
| 0.0333 | ... | ... | 0.05 | -0.02 | 0.03 | 2150 | 5.31 | 0.08 | 5.23 | ... | ... | -0.920337 |
| 0.032411 | ... | ... | 0.04 | -0.01 | 0.03 | 2175 | 5.55 | 0.07 | 5.48 | ... | ... | -0.925825 |
| 0.031588 | ... | ... | 0.04 | -0.01 | 0.03 | 2200 | 5.80 | 0.07 | 5.73 | ... | ... | -0.925379 |
| 0.022697 | ... | ... | 0.03 | -0.01 | 0.02 | 2225 | 6.05 | 0.08 | 5.97 | ... | ... | -0.924934 |
| 0.022154 | ... | ... | 0.03 | -0.01 | 0.02 | 2250 | 6.30 | 0.08 | 6.22 | ... | ... | -0.924491 |
| 0.021647 | ... | ... | 0.03 | -0.01 | 0.02 | 2275 | 6.55 | 0.08 | 6.47 | ... | ... | -0.924049 |
| 0.012324 | ... | ... | 0.02 | -0.01 | 0.01 | 2300 | 6.80 | 0.08 | 6.72 | ... | ... | -0.923609 |
| 0.012053 | ... | ... | 0.02 | -0.01 | 0.01 | 2325 | 7.05 | 0.08 | 6.97 | ... | ... | -0.92317 |
| 0.011798 | ... | ... | 0.02 | -0.01 | 0.01 | 2350 | 7.30 | 0.08 | 7.22 | ... | ... | -0.922733 |
| 0.011558 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.55 | 0.08 | 7.47 | ... | ... | -0.922297 |
| 0.011332 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.80 | 0.08 | 7.72 | ... | ... | -0.921863 |
| 0.011119 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.05 | 0.08 | 7.97 | ... | ... | -0.92143 |
| 0.010917 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.30 | 0.08 | 8.22 | ... | ... | -0.920999 |
| 0.006116 | ... | ... | 0.01 | -0.01 | 0.01 | 2475 | 8.55 | 0.08 | 8.47 | ... | ... | -0.920569 |
| 0.006008 | ... | ... | 0.01 | -0.01 | 0.01 | 2500 | 8.80 | 0.08 | 8.72 | ... | ... | -0.92014 |
| 0.005906 | ... | ... | 0.01 | -0.01 | 0.01 | 2525 | 9.05 | 0.08 | 8.97 | ... | ... | -0.919713 |
| 0.005809 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.30 | 0.08 | 9.22 | ... | ... | -0.919287 |
| 0.005717 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.55 | 0.08 | 9.47 | ... | ... | -0.918862 |
| 0.005628 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.80 | 0.08 | 9.72 | ... | ... | -0.918439 |
| 0.005543 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.05 | 0.08 | 9.97 | ... | ... | -0.918017 |
| 0.005463 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.30 | 0.08 | 10.22 | ... | ... | -0.917596 |
| 0.005385 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.55 | 0.08 | 10.47 | ... | ... | -0.917176 |
| 0.005311 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.80 | 0.08 | 10.72 | ... | ... | -0.916757 |
| 0.00524 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.05 | 0.08 | 10.97 | ... | ... | -0.91634 |
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.