Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.946647 | ... | ... | 12.62 | 0.04 | 12.66 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| 0.945378 | ... | ... | 12.37 | 0.04 | 12.41 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| 0.944129 | ... | ... | 12.12 | 0.04 | 12.16 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001893 |
| 0.942898 | ... | ... | 11.87 | 0.04 | 11.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001972 |
| 0.941684 | ... | ... | 11.62 | 0.04 | 11.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002053 |
| 0.940484 | ... | ... | 11.37 | 0.04 | 11.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
| 0.939296 | ... | ... | 11.12 | 0.04 | 11.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002221 |
| 0.93812 | ... | ... | 10.87 | 0.04 | 10.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
| 0.936952 | ... | ... | 10.62 | 0.04 | 10.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002399 |
| 0.935792 | ... | ... | 10.37 | 0.04 | 10.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002493 |
| 0.934638 | ... | ... | 10.12 | 0.04 | 10.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00259 |
| 0.933489 | ... | ... | 9.87 | 0.04 | 9.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00269 |
| 0.932343 | ... | ... | 9.62 | 0.04 | 9.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002795 |
| 0.931199 | ... | ... | 9.37 | 0.04 | 9.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002903 |
| 0.930055 | ... | ... | 9.12 | 0.04 | 9.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003016 |
| 0.92891 | ... | ... | 8.87 | 0.04 | 8.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003134 |
| 0.927762 | ... | ... | 8.62 | 0.04 | 8.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003257 |
| 0.92661 | ... | ... | 8.37 | 0.04 | 8.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003386 |
| 0.925451 | ... | ... | 8.12 | 0.04 | 8.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003522 |
| 0.924285 | ... | ... | 7.87 | 0.04 | 7.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003664 |
| 0.923108 | ... | ... | 7.62 | 0.04 | 7.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003814 |
| 0.921919 | ... | ... | 7.37 | 0.04 | 7.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003972 |
| 0.920715 | ... | ... | 7.12 | 0.04 | 7.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004138 |
| 0.919494 | ... | ... | 6.87 | 0.04 | 6.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004315 |
| 0.918253 | ... | ... | 6.62 | 0.04 | 6.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004503 |
| 0.916988 | ... | ... | 6.37 | 0.04 | 6.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004703 |
| 0.915695 | ... | ... | 6.12 | 0.04 | 6.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004917 |
| 0.91437 | ... | ... | 5.87 | 0.04 | 5.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008878 |
| 0.913008 | ... | ... | 5.62 | 0.04 | 5.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009296 |
| 0.911603 | ... | ... | 5.37 | 0.04 | 5.41 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009744 |
| 0.910148 | ... | ... | 5.12 | 0.04 | 5.16 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.017273 |
| 0.908635 | ... | ... | 4.87 | 0.04 | 4.91 | 1225 | 0.03 | 0.01 | 0.02 | ... | ... | -0.024367 |
| 0.907054 | ... | ... | 4.62 | 0.04 | 4.66 | 1250 | 0.04 | 0.01 | 0.03 | ... | ... | -0.031379 |
| 0.902229 | ... | ... | 4.38 | 0.04 | 4.42 | 1275 | 0.05 | 0.01 | 0.04 | ... | ... | -0.038487 |
| 0.897031 | ... | ... | 4.13 | 0.05 | 4.18 | 1300 | 0.06 | 0.01 | 0.05 | ... | ... | -0.045814 |
| 0.888225 | ... | ... | 3.90 | 0.05 | 3.95 | 1325 | 0.08 | 0.01 | 0.07 | ... | ... | -0.058255 |
| 0.878899 | ... | ... | 3.67 | 0.05 | 3.72 | 1350 | 0.10 | 0.01 | 0.09 | ... | ... | -0.07071 |
| 0.868965 | ... | ... | 3.44 | 0.05 | 3.49 | 1375 | 0.13 | 0.02 | 0.11 | ... | ... | -0.08744 |
| 0.855354 | ... | ... | 3.22 | 0.05 | 3.27 | 1400 | 0.16 | 0.02 | 0.14 | ... | ... | -0.10413 |
| 0.838295 | ... | ... | 3 | 0.06 | 3.06 | 1425 | 0.19 | 0.01 | 0.18 | ... | ... | -0.121108 |
| 0.818166 | ... | ... | 2.80 | 0.06 | 2.86 | 1450 | 0.24 | 0.02 | 0.22 | ... | ... | -0.144725 |
| 0.797637 | ... | ... | 2.60 | 0.06 | 2.66 | 1475 | 0.29 | 0.02 | 0.27 | ... | ... | -0.168108 |
| 0.774405 | ... | ... | 2.41 | 0.06 | 2.47 | 1500 | 0.34 | 0.01 | 0.33 | ... | ... | -0.191718 |
| 0.748886 | ... | ... | 2.24 | 0.05 | 2.29 | 1525 | 0.41 | 0.01 | 0.40 | ... | ... | -0.21999 |
| 0.720071 | ... | ... | 2.08 | 0.05 | 2.13 | 1550 | 0.49 | 0 | 0.49 | ... | ... | -0.249795 |
| 0.691519 | ... | ... | 1.93 | 0.04 | 1.97 | 1575 | 0.58 | -0.01 | 0.59 | ... | ... | -0.280693 |
| 0.661916 | ... | ... | 1.80 | 0.02 | 1.82 | 1600 | 0.68 | -0.02 | 0.70 | ... | ... | -0.312278 |
| 0.631645 | ... | ... | 1.66 | 0.02 | 1.68 | 1625 | 0.79 | -0.02 | 0.81 | ... | ... | -0.344171 |
| 0.601406 | ... | ... | 1.52 | 0.02 | 1.54 | 1650 | 0.89 | -0.02 | 0.91 | ... | ... | -0.375266 |
| 0.570794 | ... | ... | 1.39 | 0.01 | 1.40 | 1675 | 1 | -0.02 | 1.02 | ... | ... | -0.407066 |
| 0.539581 | ... | ... | 1.25 | 0.02 | 1.27 | 1700 | 1.12 | -0.01 | 1.13 | ... | ... | -0.439195 |
| 0.508132 | ... | ... | 1.12 | 0.03 | 1.15 | 1725 | 1.24 | -0.01 | 1.25 | ... | ... | -0.47171 |
| 0.476822 | ... | ... | 1.01 | 0.03 | 1.04 | 1750 | 1.37 | -0.01 | 1.38 | ... | ... | -0.50434 |
| 0.446031 | ... | ... | 0.91 | 0.03 | 0.94 | 1775 | 1.52 | -0.01 | 1.53 | ... | ... | -0.535704 |
| 0.416148 | ... | ... | 0.82 | 0.03 | 0.85 | 1800 | 1.67 | -0.01 | 1.68 | ... | ... | -0.567099 |
| 0.386121 | ... | ... | 0.74 | 0.02 | 0.76 | 1825 | 1.84 | -0.01 | 1.85 | ... | ... | -0.59588 |
| 0.359001 | ... | ... | 0.67 | 0.02 | 0.69 | 1850 | 2.01 | -0.01 | 2.02 | ... | ... | -0.624402 |
| 0.332058 | ... | ... | 0.60 | 0.02 | 0.62 | 1875 | 2.18 | -0.03 | 2.21 | ... | ... | -0.653008 |
| 0.307159 | ... | ... | 0.55 | 0.01 | 0.56 | 1900 | 2.37 | -0.02 | 2.39 | ... | ... | -0.677474 |
| 0.284707 | 0.50 | 0.48 | 0.49 | 0.02 | 0.51 | 1925 | 2.56 | -0.03 | 2.59 | ... | ... | -0.701648 |
| 0.262541 | ... | ... | 0.45 | 0.01 | 0.46 | 1950 | 2.76 | -0.03 | 2.79 | ... | ... | -0.723076 |
| 0.240451 | ... | ... | 0.40 | 0.01 | 0.41 | 1975 | 2.96 | -0.03 | 2.99 | ... | ... | -0.744245 |
| 0.221214 | ... | ... | 0.37 | 0 | 0.37 | 2000 | 3.16 | -0.04 | 3.20 | ... | ... | -0.765357 |
| 0.202088 | ... | ... | 0.33 | 0 | 0.33 | 2025 | 3.37 | -0.04 | 3.41 | ... | ... | -0.783264 |
| 0.186278 | ... | ... | 0.30 | 0 | 0.30 | 2050 | 3.59 | -0.04 | 3.63 | ... | ... | -0.797551 |
| 0.170663 | ... | ... | 0.27 | 0 | 0.27 | 2075 | 3.80 | -0.04 | 3.84 | ... | ... | -0.815144 |
| 0.155124 | ... | ... | 0.24 | 0 | 0.24 | 2100 | 4.02 | -0.04 | 4.06 | ... | ... | -0.829008 |
| 0.139532 | ... | ... | 0.21 | 0 | 0.21 | 2125 | 4.25 | -0.04 | 4.29 | ... | ... | -0.838758 |
| 0.127889 | ... | ... | 0.19 | 0 | 0.19 | 2150 | 4.47 | -0.04 | 4.51 | ... | ... | -0.852278 |
| 0.116361 | ... | ... | 0.17 | 0 | 0.17 | 2175 | 4.70 | -0.04 | 4.74 | ... | ... | -0.861558 |
| 0.104867 | ... | ... | 0.15 | 0 | 0.15 | 2200 | 4.93 | -0.04 | 4.97 | ... | ... | -0.870646 |
| 0.09332 | ... | ... | 0.13 | 0 | 0.13 | 2225 | 5.16 | -0.04 | 5.20 | ... | ... | -0.879594 |
| 0.086467 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 5.40 | -0.04 | 5.44 | ... | ... | -0.883894 |
| 0.079753 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.64 | -0.04 | 5.68 | ... | ... | -0.888001 |
| 0.073146 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.88 | -0.04 | 5.92 | ... | ... | -0.891936 |
| 0.066613 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 6.12 | -0.04 | 6.16 | ... | ... | -0.895716 |
| 0.060119 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.36 | -0.04 | 6.40 | ... | ... | -0.899358 |
| 0.053629 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.61 | -0.04 | 6.65 | ... | ... | -0.898474 |
| 0.052585 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.85 | -0.04 | 6.89 | ... | ... | -0.901872 |
| 0.046202 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 7.10 | -0.04 | 7.14 | ... | ... | -0.900899 |
| 0.045357 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 7.34 | -0.04 | 7.38 | ... | ... | -0.90409 |
| 0.039009 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 7.59 | -0.04 | 7.63 | ... | ... | -0.903048 |
| 0.038333 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7.84 | -0.04 | 7.88 | ... | ... | -0.902037 |
| 0.031938 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 8.09 | -0.04 | 8.13 | ... | ... | -0.901055 |
| 0.031412 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 8.34 | -0.04 | 8.38 | ... | ... | -0.900098 |
| 0.024866 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.59 | -0.04 | 8.63 | ... | ... | -0.899165 |
| 0.024474 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.84 | -0.04 | 8.88 | ... | ... | -0.898253 |
| 0.0241 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 9.09 | -0.04 | 9.13 | ... | ... | -0.897362 |
| 0.023743 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 9.34 | -0.04 | 9.38 | ... | ... | -0.896489 |
| 0.017093 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.59 | -0.04 | 9.63 | ... | ... | -0.895632 |
| 0.016847 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.84 | -0.04 | 9.88 | ... | ... | -0.894792 |
| 0.016613 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 10.09 | -0.04 | 10.13 | ... | ... | -0.893966 |
| 0.016388 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 10.34 | -0.04 | 10.38 | ... | ... | -0.893153 |
| 0.009308 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.59 | -0.04 | 10.63 | ... | ... | -0.892354 |
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.