Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.94865 | ... | ... | 12.71 | -0.09 | 12.62 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| 0.947537 | ... | ... | 12.46 | -0.09 | 12.37 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| 0.946448 | ... | ... | 12.21 | -0.09 | 12.12 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001893 |
| 0.945381 | ... | ... | 11.96 | -0.09 | 11.87 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001972 |
| 0.944336 | ... | ... | 11.71 | -0.09 | 11.62 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002053 |
| 0.94331 | ... | ... | 11.46 | -0.09 | 11.37 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
| 0.942302 | ... | ... | 11.21 | -0.09 | 11.12 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002221 |
| 0.941311 | ... | ... | 10.96 | -0.09 | 10.87 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
| 0.940336 | ... | ... | 10.71 | -0.09 | 10.62 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002399 |
| 0.939375 | ... | ... | 10.46 | -0.09 | 10.37 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002493 |
| 0.938429 | ... | ... | 10.21 | -0.09 | 10.12 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00259 |
| 0.937495 | ... | ... | 9.96 | -0.09 | 9.87 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00269 |
| 0.936575 | ... | ... | 9.71 | -0.09 | 9.62 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002795 |
| 0.935665 | ... | ... | 9.46 | -0.09 | 9.37 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002903 |
| 0.934768 | ... | ... | 9.21 | -0.09 | 9.12 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003016 |
| 0.933881 | ... | ... | 8.96 | -0.09 | 8.87 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003134 |
| 0.933003 | ... | ... | 8.71 | -0.09 | 8.62 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003257 |
| 0.932136 | ... | ... | 8.46 | -0.09 | 8.37 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003386 |
| 0.931278 | ... | ... | 8.21 | -0.09 | 8.12 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003522 |
| 0.930429 | ... | ... | 7.96 | -0.09 | 7.87 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003664 |
| 0.929588 | ... | ... | 7.71 | -0.09 | 7.62 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003814 |
| 0.928756 | ... | ... | 7.46 | -0.09 | 7.37 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003972 |
| 0.927931 | ... | ... | 7.21 | -0.09 | 7.12 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004138 |
| 0.927114 | ... | ... | 6.96 | -0.09 | 6.87 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004315 |
| 0.926304 | ... | ... | 6.71 | -0.09 | 6.62 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004503 |
| 0.925501 | ... | ... | 6.46 | -0.09 | 6.37 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004703 |
| 0.924705 | ... | ... | 6.21 | -0.09 | 6.12 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004917 |
| 0.923915 | ... | ... | 5.96 | -0.09 | 5.87 | 1125 | 0.01 | 0.01 | 0.01 | ... | ... | -0.008878 |
| 0.923132 | ... | ... | 5.71 | -0.09 | 5.62 | 1150 | 0.01 | 0.01 | 0.01 | ... | ... | -0.009295 |
| 0.922354 | ... | ... | 5.46 | -0.09 | 5.37 | 1175 | 0.01 | 0.01 | 0.01 | ... | ... | -0.009744 |
| 0.921583 | ... | ... | 5.21 | -0.09 | 5.12 | 1200 | 0.02 | 0.01 | 0.01 | ... | ... | -0.017273 |
| 0.920817 | ... | ... | 4.96 | -0.09 | 4.87 | 1225 | 0.02 | 0.01 | 0.01 | ... | ... | -0.018139 |
| 0.920056 | ... | ... | 4.71 | -0.09 | 4.62 | 1250 | 0.03 | 0.01 | 0.02 | ... | ... | -0.025608 |
| 0.915514 | ... | ... | 4.46 | -0.08 | 4.38 | 1275 | 0.04 | 0.02 | 0.02 | ... | ... | -0.033011 |
| 0.914481 | ... | ... | 4.21 | -0.08 | 4.13 | 1300 | 0.05 | 0.02 | 0.03 | ... | ... | -0.04054 |
| 0.905314 | ... | ... | 3.97 | -0.07 | 3.90 | 1325 | 0.07 | 0.03 | 0.04 | ... | ... | -0.053459 |
| 0.895696 | ... | ... | 3.73 | -0.06 | 3.67 | 1350 | 0.09 | 0.03 | 0.06 | ... | ... | -0.066247 |
| 0.885525 | ... | ... | 3.49 | -0.05 | 3.44 | 1375 | 0.11 | 0.04 | 0.07 | ... | ... | -0.079213 |
| 0.871123 | ... | ... | 3.26 | -0.04 | 3.22 | 1400 | 0.14 | 0.05 | 0.09 | ... | ... | -0.096603 |
| 0.856141 | ... | ... | 3.04 | -0.04 | 3 | 1425 | 0.18 | 0.06 | 0.12 | ... | ... | -0.117684 |
| 0.834243 | ... | ... | 2.83 | -0.03 | 2.80 | 1450 | 0.22 | 0.06 | 0.16 | ... | ... | -0.138639 |
| 0.812219 | ... | ... | 2.62 | -0.02 | 2.60 | 1475 | 0.27 | 0.07 | 0.20 | ... | ... | -0.162719 |
| 0.787302 | ... | ... | 2.43 | -0.02 | 2.41 | 1500 | 0.33 | 0.08 | 0.25 | ... | ... | -0.189345 |
| 0.758002 | ... | ... | 2.25 | -0.01 | 2.24 | 1525 | 0.40 | 0.08 | 0.32 | ... | ... | -0.217981 |
| 0.727501 | ... | ... | 2.08 | 0 | 2.08 | 1550 | 0.49 | 0.09 | 0.40 | ... | ... | -0.249779 |
| 0.696215 | ... | ... | 1.93 | 0 | 1.93 | 1575 | 0.59 | 0.10 | 0.49 | ... | ... | -0.281943 |
| 0.663609 | ... | ... | 1.78 | 0.02 | 1.80 | 1600 | 0.70 | 0.11 | 0.59 | ... | ... | -0.314132 |
| 0.632792 | ... | ... | 1.64 | 0.02 | 1.66 | 1625 | 0.81 | 0.11 | 0.70 | ... | ... | -0.345419 |
| 0.60204 | ... | ... | 1.50 | 0.02 | 1.52 | 1650 | 0.91 | 0.11 | 0.80 | ... | ... | -0.375981 |
| 0.57083 | ... | ... | 1.36 | 0.03 | 1.39 | 1675 | 1.02 | 0.11 | 0.91 | ... | ... | -0.407241 |
| 0.539201 | ... | ... | 1.23 | 0.02 | 1.25 | 1700 | 1.13 | 0.11 | 1.02 | ... | ... | -0.438991 |
| 0.506799 | ... | ... | 1.10 | 0.02 | 1.12 | 1725 | 1.25 | 0.11 | 1.14 | ... | ... | -0.471227 |
| 0.474696 | ... | ... | 0.99 | 0.02 | 1.01 | 1750 | 1.38 | 0.11 | 1.27 | ... | ... | -0.503573 |
| 0.443119 | ... | ... | 0.88 | 0.03 | 0.91 | 1775 | 1.53 | 0.12 | 1.41 | ... | ... | -0.534663 |
| 0.412468 | ... | ... | 0.79 | 0.03 | 0.82 | 1800 | 1.68 | 0.12 | 1.56 | ... | ... | -0.565777 |
| 0.383146 | ... | ... | 0.70 | 0.04 | 0.74 | 1825 | 1.85 | 0.13 | 1.72 | ... | ... | -0.594304 |
| 0.355559 | 0.64 | 0.63 | 0.63 | 0.04 | 0.67 | 1850 | 2.02 | 0.13 | 1.89 | ... | ... | -0.622564 |
| 0.32813 | ... | ... | 0.56 | 0.04 | 0.60 | 1875 | 2.21 | 0.14 | 2.07 | ... | ... | -0.646957 |
| 0.304978 | 0.51 | 0.49 | 0.49 | 0.06 | 0.55 | 1900 | 2.39 | 0.14 | 2.25 | ... | ... | -0.672936 |
| 0.279925 | ... | ... | 0.44 | 0.05 | 0.49 | 1925 | 2.59 | 0.15 | 2.44 | ... | ... | -0.69427 |
| 0.259955 | ... | ... | 0.38 | 0.07 | 0.45 | 1950 | 2.79 | 0.15 | 2.64 | ... | ... | -0.715111 |
| 0.237638 | ... | ... | 0.34 | 0.06 | 0.40 | 1975 | 2.99 | 0.15 | 2.84 | ... | ... | -0.735652 |
| 0.221204 | ... | ... | 0.30 | 0.07 | 0.37 | 2000 | 3.20 | 0.16 | 3.04 | ... | ... | -0.753157 |
| 0.202079 | ... | ... | 0.26 | 0.07 | 0.33 | 2025 | 3.41 | 0.16 | 3.25 | ... | ... | -0.770335 |
| 0.18627 | ... | ... | 0.23 | 0.07 | 0.30 | 2050 | 3.63 | 0.16 | 3.47 | ... | ... | -0.784114 |
| 0.170656 | ... | ... | 0.20 | 0.07 | 0.27 | 2075 | 3.84 | 0.15 | 3.69 | ... | ... | -0.800848 |
| 0.155118 | ... | ... | 0.17 | 0.07 | 0.24 | 2100 | 4.06 | 0.15 | 3.91 | ... | ... | -0.814098 |
| 0.139526 | ... | ... | 0.15 | 0.06 | 0.21 | 2125 | 4.29 | 0.15 | 4.14 | ... | ... | -0.823549 |
| 0.127885 | ... | ... | 0.13 | 0.06 | 0.19 | 2150 | 4.51 | 0.14 | 4.37 | ... | ... | -0.836346 |
| 0.116357 | ... | ... | 0.12 | 0.05 | 0.17 | 2175 | 4.74 | 0.14 | 4.60 | ... | ... | -0.845257 |
| 0.104863 | ... | ... | 0.10 | 0.05 | 0.15 | 2200 | 4.97 | 0.13 | 4.84 | ... | ... | -0.85394 |
| 0.093317 | ... | ... | 0.09 | 0.04 | 0.13 | 2225 | 5.20 | 0.12 | 5.08 | ... | ... | -0.862438 |
| 0.086464 | ... | ... | 0.08 | 0.04 | 0.12 | 2250 | 5.44 | 0.12 | 5.32 | ... | ... | -0.866773 |
| 0.079751 | ... | ... | 0.07 | 0.04 | 0.11 | 2275 | 5.68 | 0.12 | 5.56 | ... | ... | -0.870904 |
| 0.073144 | ... | ... | 0.07 | 0.03 | 0.10 | 2300 | 5.92 | 0.12 | 5.80 | ... | ... | -0.874853 |
| 0.066611 | ... | ... | 0.06 | 0.03 | 0.09 | 2325 | 6.16 | 0.11 | 6.05 | ... | ... | -0.878638 |
| 0.060118 | ... | ... | 0.05 | 0.03 | 0.08 | 2350 | 6.40 | 0.10 | 6.30 | ... | ... | -0.882274 |
| 0.053627 | ... | ... | 0.05 | 0.02 | 0.07 | 2375 | 6.65 | 0.11 | 6.54 | ... | ... | -0.881898 |
| 0.052583 | ... | ... | 0.04 | 0.03 | 0.07 | 2400 | 6.89 | 0.10 | 6.79 | ... | ... | -0.885279 |
| 0.046201 | ... | ... | 0.04 | 0.02 | 0.06 | 2425 | 7.14 | 0.10 | 7.04 | ... | ... | -0.884777 |
| 0.045355 | ... | ... | 0.04 | 0.02 | 0.06 | 2450 | 7.38 | 0.09 | 7.29 | ... | ... | -0.887942 |
| 0.039008 | ... | ... | 0.03 | 0.02 | 0.05 | 2475 | 7.63 | 0.09 | 7.54 | ... | ... | -0.887337 |
| 0.038332 | ... | ... | 0.03 | 0.02 | 0.05 | 2500 | 7.88 | 0.09 | 7.79 | ... | ... | -0.886734 |
| 0.031937 | ... | ... | 0.03 | 0.01 | 0.04 | 2525 | 8.13 | 0.09 | 8.04 | ... | ... | -0.886133 |
| 0.031411 | ... | ... | 0.02 | 0.02 | 0.04 | 2550 | 8.38 | 0.09 | 8.29 | ... | ... | -0.885534 |
| 0.024866 | ... | ... | 0.02 | 0.01 | 0.03 | 2575 | 8.63 | 0.09 | 8.54 | ... | ... | -0.884937 |
| 0.024473 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 8.88 | 0.09 | 8.79 | ... | ... | -0.884341 |
| 0.024099 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 9.13 | 0.09 | 9.04 | ... | ... | -0.883747 |
| 0.023742 | ... | ... | 0.01 | 0.02 | 0.03 | 2650 | 9.38 | 0.09 | 9.29 | ... | ... | -0.883156 |
| 0.017092 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 9.63 | 0.09 | 9.54 | ... | ... | -0.882565 |
| 0.016847 | ... | ... | 0.01 | 0.01 | 0.02 | 2700 | 9.88 | 0.09 | 9.79 | ... | ... | -0.881977 |
| 0.016612 | ... | ... | 0.01 | 0.01 | 0.02 | 2725 | 10.13 | 0.09 | 10.04 | ... | ... | -0.88139 |
| 0.016388 | ... | ... | 0.01 | 0.01 | 0.02 | 2750 | 10.38 | 0.09 | 10.29 | ... | ... | -0.880805 |
| 0.009308 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.63 | 0.09 | 10.54 | ... | ... | -0.880222 |
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.