Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.924752 | ... | ... | 12.98 | -0.04 | 12.94 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
| 0.923263 | ... | ... | 12.73 | -0.04 | 12.69 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
| 0.921804 | ... | ... | 12.48 | -0.04 | 12.44 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001893 |
| 0.920373 | ... | ... | 12.23 | -0.04 | 12.19 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001967 |
| 0.918967 | ... | ... | 11.98 | -0.04 | 11.94 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002043 |
| 0.917585 | ... | ... | 11.73 | -0.04 | 11.69 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00212 |
| 0.916225 | ... | ... | 11.48 | -0.04 | 11.44 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.0022 |
| 0.914887 | ... | ... | 11.23 | -0.04 | 11.19 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002283 |
| 0.913568 | ... | ... | 10.98 | -0.04 | 10.94 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002368 |
| 0.912268 | ... | ... | 10.73 | -0.04 | 10.69 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002456 |
| 0.910986 | ... | ... | 10.48 | -0.04 | 10.44 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002547 |
| 0.90972 | ... | ... | 10.23 | -0.04 | 10.19 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002641 |
| 0.90847 | ... | ... | 9.98 | -0.04 | 9.94 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002739 |
| 0.907235 | ... | ... | 9.73 | -0.04 | 9.69 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00284 |
| 0.906015 | ... | ... | 9.48 | -0.04 | 9.44 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002946 |
| 0.904808 | ... | ... | 9.23 | -0.04 | 9.19 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003056 |
| 0.903614 | ... | ... | 8.98 | -0.04 | 8.94 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003171 |
| 0.902432 | ... | ... | 8.73 | -0.04 | 8.69 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003291 |
| 0.901263 | ... | ... | 8.48 | -0.04 | 8.44 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003417 |
| 0.900105 | ... | ... | 8.23 | -0.04 | 8.19 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003549 |
| 0.898958 | ... | ... | 7.98 | -0.04 | 7.94 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003687 |
| 0.897822 | ... | ... | 7.73 | -0.04 | 7.69 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003834 |
| 0.896696 | ... | ... | 7.48 | -0.04 | 7.44 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003988 |
| 0.895579 | ... | ... | 7.23 | -0.04 | 7.19 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00415 |
| 0.894473 | ... | ... | 6.98 | -0.04 | 6.94 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007479 |
| 0.893375 | ... | ... | 6.73 | -0.04 | 6.69 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007791 |
| 0.892286 | ... | ... | 6.48 | -0.04 | 6.44 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008123 |
| 0.891205 | ... | ... | 6.23 | -0.04 | 6.19 | 1175 | 0.01 | -0.01 | 0.02 | ... | ... | -0.008477 |
| 0.890133 | ... | ... | 5.98 | -0.04 | 5.94 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.015001 |
| 0.889069 | ... | ... | 5.73 | -0.04 | 5.69 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.015673 |
| 0.888012 | ... | ... | 5.48 | -0.04 | 5.44 | 1250 | 0.03 | -0.01 | 0.04 | ... | ... | -0.022061 |
| 0.886963 | ... | ... | 5.23 | -0.04 | 5.19 | 1275 | 0.04 | -0.01 | 0.05 | ... | ... | -0.028332 |
| 0.885922 | ... | ... | 4.98 | -0.04 | 4.94 | 1300 | 0.05 | -0.01 | 0.06 | ... | ... | -0.034642 |
| 0.88223 | ... | ... | 4.74 | -0.04 | 4.70 | 1325 | 0.07 | 0 | 0.07 | ... | ... | -0.04553 |
| 0.878261 | ... | ... | 4.50 | -0.04 | 4.46 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.05619 |
| 0.87123 | ... | ... | 4.27 | -0.04 | 4.23 | 1375 | 0.11 | -0.01 | 0.12 | ... | ... | -0.066862 |
| 0.863741 | ... | ... | 4.04 | -0.04 | 4 | 1400 | 0.13 | -0.01 | 0.14 | ... | ... | -0.077714 |
| 0.855731 | ... | ... | 3.82 | -0.05 | 3.77 | 1425 | 0.16 | -0.01 | 0.17 | ... | ... | -0.092223 |
| 0.841856 | ... | ... | 3.61 | -0.05 | 3.56 | 1450 | 0.19 | -0.02 | 0.21 | ... | ... | -0.106821 |
| 0.827569 | ... | ... | 3.40 | -0.05 | 3.35 | 1475 | 0.23 | -0.02 | 0.25 | ... | ... | -0.124536 |
| 0.810468 | ... | ... | 3.20 | -0.05 | 3.15 | 1500 | 0.28 | -0.01 | 0.29 | ... | ... | -0.144846 |
| 0.792954 | ... | ... | 3 | -0.05 | 2.95 | 1525 | 0.33 | -0.01 | 0.34 | ... | ... | -0.165041 |
| 0.771096 | ... | ... | 2.82 | -0.05 | 2.77 | 1550 | 0.39 | -0.01 | 0.40 | ... | ... | -0.187409 |
| 0.74917 | ... | ... | 2.64 | -0.05 | 2.59 | 1575 | 0.46 | -0.01 | 0.47 | ... | ... | -0.211507 |
| 0.72413 | ... | ... | 2.47 | -0.04 | 2.43 | 1600 | 0.54 | 0 | 0.54 | ... | ... | -0.236916 |
| 0.699327 | ... | ... | 2.31 | -0.04 | 2.27 | 1625 | 0.63 | 0 | 0.63 | ... | ... | -0.263245 |
| 0.672632 | ... | ... | 2.16 | -0.03 | 2.13 | 1650 | 0.73 | 0.01 | 0.72 | ... | ... | -0.29013 |
| 0.646411 | ... | ... | 2.01 | -0.02 | 1.99 | 1675 | 0.83 | 0.01 | 0.82 | ... | ... | -0.316554 |
| 0.619877 | ... | ... | 1.87 | -0.01 | 1.86 | 1700 | 0.94 | 0.02 | 0.92 | ... | ... | -0.343326 |
| 0.593599 | ... | ... | 1.74 | -0.01 | 1.73 | 1725 | 1.06 | 0.03 | 1.03 | ... | ... | -0.370122 |
| 0.567236 | ... | ... | 1.62 | -0.01 | 1.61 | 1750 | 1.18 | 0.03 | 1.15 | ... | ... | -0.396577 |
| 0.540967 | ... | ... | 1.50 | -0.01 | 1.49 | 1775 | 1.31 | 0.04 | 1.27 | ... | ... | -0.422836 |
| 0.514861 | ... | ... | 1.38 | 0 | 1.38 | 1800 | 1.44 | 0.04 | 1.40 | ... | ... | -0.448915 |
| 0.488722 | ... | ... | 1.27 | 0 | 1.27 | 1825 | 1.57 | 0.04 | 1.53 | ... | ... | -0.475062 |
| 0.461612 | ... | ... | 1.17 | -0.02 | 1.15 | 1850 | 1.70 | 0.03 | 1.67 | ... | ... | -0.501515 |
| 0.43539 | ... | ... | 1.07 | -0.02 | 1.05 | 1875 | 1.84 | 0.03 | 1.81 | ... | ... | -0.527628 |
| 0.40879 | ... | ... | 0.97 | -0.02 | 0.95 | 1900 | 1.98 | 0.02 | 1.96 | ... | ... | -0.554147 |
| 0.381556 | ... | ... | 0.89 | -0.04 | 0.85 | 1925 | 2.13 | 0.01 | 2.12 | ... | ... | -0.580034 |
| 0.356458 | ... | ... | 0.81 | -0.04 | 0.77 | 1950 | 2.29 | 0.01 | 2.28 | ... | ... | -0.604935 |
| 0.331047 | ... | ... | 0.73 | -0.04 | 0.69 | 1975 | 2.45 | 0 | 2.45 | ... | ... | -0.630164 |
| 0.307018 | ... | ... | 0.66 | -0.04 | 0.62 | 2000 | 2.62 | -0.01 | 2.63 | ... | ... | -0.654062 |
| 0.284766 | ... | ... | 0.60 | -0.04 | 0.56 | 2025 | 2.81 | 0 | 2.81 | ... | ... | -0.674173 |
| 0.262363 | ... | ... | 0.55 | -0.05 | 0.50 | 2050 | 3 | 0 | 3 | ... | ... | -0.694077 |
| 0.244652 | ... | ... | 0.49 | -0.03 | 0.46 | 2075 | 3.19 | 0 | 3.19 | ... | ... | -0.713928 |
| 0.224525 | ... | ... | 0.45 | -0.04 | 0.41 | 2100 | 3.39 | 0 | 3.39 | ... | ... | -0.73131 |
| 0.207008 | ... | ... | 0.41 | -0.04 | 0.37 | 2125 | 3.60 | 0.01 | 3.59 | ... | ... | -0.745891 |
| 0.192489 | ... | ... | 0.37 | -0.03 | 0.34 | 2150 | 3.81 | 0.01 | 3.80 | ... | ... | -0.760181 |
| 0.178164 | ... | ... | 0.33 | -0.02 | 0.31 | 2175 | 4.03 | 0.02 | 4.01 | ... | ... | -0.771379 |
| 0.163942 | ... | ... | 0.30 | -0.02 | 0.28 | 2200 | 4.24 | 0.01 | 4.23 | ... | ... | -0.785207 |
| 0.149726 | ... | ... | 0.27 | -0.02 | 0.25 | 2225 | 4.46 | 0.02 | 4.44 | ... | ... | -0.795869 |
| 0.135417 | ... | ... | 0.24 | -0.02 | 0.22 | 2250 | 4.69 | 0.03 | 4.66 | ... | ... | -0.803165 |
| 0.124753 | ... | ... | 0.22 | -0.02 | 0.20 | 2275 | 4.91 | 0.02 | 4.89 | ... | ... | -0.813336 |
| 0.114162 | ... | ... | 0.20 | -0.02 | 0.18 | 2300 | 5.14 | 0.03 | 5.11 | ... | ... | -0.820103 |
| 0.10358 | ... | ... | 0.18 | -0.02 | 0.16 | 2325 | 5.37 | 0.03 | 5.34 | ... | ... | -0.826638 |
| 0.092937 | ... | ... | 0.16 | -0.02 | 0.14 | 2350 | 5.60 | 0.02 | 5.58 | ... | ... | -0.83297 |
| 0.082154 | ... | ... | 0.14 | -0.02 | 0.12 | 2375 | 5.84 | 0.03 | 5.81 | ... | ... | -0.835816 |
| 0.075868 | ... | ... | 0.13 | -0.02 | 0.11 | 2400 | 6.08 | 0.03 | 6.05 | ... | ... | -0.838499 |
| 0.06966 | ... | ... | 0.11 | -0.01 | 0.10 | 2425 | 6.32 | 0.03 | 6.29 | ... | ... | -0.841034 |
| 0.063503 | ... | ... | 0.10 | -0.01 | 0.09 | 2450 | 6.57 | 0.04 | 6.53 | ... | ... | -0.840289 |
| 0.057365 | ... | ... | 0.09 | -0.01 | 0.08 | 2475 | 6.81 | 0.03 | 6.78 | ... | ... | -0.842596 |
| 0.051215 | ... | ... | 0.08 | -0.01 | 0.07 | 2500 | 7.06 | 0.04 | 7.02 | ... | ... | -0.84176 |
| 0.050275 | ... | ... | 0.08 | -0.01 | 0.07 | 2525 | 7.31 | 0.04 | 7.27 | ... | ... | -0.840926 |
| 0.044203 | ... | ... | 0.07 | -0.01 | 0.06 | 2550 | 7.56 | 0.04 | 7.52 | ... | ... | -0.840095 |
| 0.038026 | ... | ... | 0.06 | -0.01 | 0.05 | 2575 | 7.81 | 0.04 | 7.77 | ... | ... | -0.839267 |
| 0.037379 | ... | ... | 0.06 | -0.01 | 0.05 | 2600 | 8.06 | 0.04 | 8.02 | ... | ... | -0.838441 |
| 0.03115 | ... | ... | 0.05 | -0.01 | 0.04 | 2625 | 8.31 | 0.04 | 8.27 | ... | ... | -0.837618 |
| 0.030644 | ... | ... | 0.05 | -0.01 | 0.04 | 2650 | 8.56 | 0.04 | 8.52 | ... | ... | -0.836797 |
| 0.030163 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.81 | 0.04 | 8.77 | ... | ... | -0.835979 |
| 0.023885 | ... | ... | 0.04 | -0.01 | 0.03 | 2700 | 9.06 | 0.04 | 9.02 | ... | ... | -0.835163 |
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.