Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.937856 | ... | ... | 13.28 | -0.02 | 13.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001762 |
| 0.936729 | ... | ... | 13.03 | -0.02 | 13.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
| 0.935622 | ... | ... | 12.78 | -0.02 | 12.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001897 |
| 0.934534 | ... | ... | 12.53 | -0.02 | 12.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001967 |
| 0.933463 | ... | ... | 12.28 | -0.02 | 12.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002038 |
| 0.932409 | ... | ... | 12.03 | -0.02 | 12.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
| 0.931371 | ... | ... | 11.78 | -0.02 | 11.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002188 |
| 0.930347 | ... | ... | 11.53 | -0.02 | 11.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002266 |
| 0.929338 | ... | ... | 11.28 | -0.02 | 11.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002346 |
| 0.928341 | ... | ... | 11.03 | -0.02 | 11.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002429 |
| 0.927358 | ... | ... | 10.78 | -0.02 | 10.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002515 |
| 0.926386 | ... | ... | 10.53 | -0.02 | 10.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002604 |
| 0.925425 | ... | ... | 10.28 | -0.02 | 10.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002696 |
| 0.924475 | ... | ... | 10.03 | -0.02 | 10.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002792 |
| 0.923536 | ... | ... | 9.78 | -0.02 | 9.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002892 |
| 0.922607 | ... | ... | 9.53 | -0.02 | 9.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002995 |
| 0.921687 | ... | ... | 9.28 | -0.02 | 9.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003103 |
| 0.920776 | ... | ... | 9.03 | -0.02 | 9.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003216 |
| 0.919873 | ... | ... | 8.78 | -0.02 | 8.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003334 |
| 0.91898 | ... | ... | 8.53 | -0.02 | 8.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003457 |
| 0.918094 | ... | ... | 8.28 | -0.02 | 8.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003586 |
| 0.917216 | ... | ... | 8.03 | -0.02 | 8.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003722 |
| 0.916345 | ... | ... | 7.78 | -0.02 | 7.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003866 |
| 0.915482 | ... | ... | 7.53 | -0.02 | 7.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004017 |
| 0.914626 | ... | ... | 7.28 | -0.02 | 7.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004176 |
| 0.913776 | ... | ... | 7.03 | -0.02 | 7.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004345 |
| 0.912933 | ... | ... | 6.78 | -0.02 | 6.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004525 |
| 0.912096 | ... | ... | 6.53 | -0.02 | 6.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004716 |
| 0.911266 | ... | ... | 6.28 | -0.02 | 6.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004919 |
| 0.910441 | ... | ... | 6.03 | -0.02 | 6.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005138 |
| 0.909622 | ... | ... | 5.78 | -0.02 | 5.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005372 |
| 0.908809 | ... | ... | 5.53 | -0.02 | 5.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.009695 |
| 0.908001 | ... | ... | 5.28 | -0.02 | 5.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.010155 |
| 0.907198 | ... | ... | 5.03 | -0.02 | 5.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.010653 |
| 0.9064 | ... | ... | 4.78 | -0.02 | 4.76 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.018878 |
| 0.905608 | ... | ... | 4.53 | -0.02 | 4.51 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.019848 |
| 0.90482 | ... | ... | 4.28 | -0.02 | 4.26 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.02803 |
| 0.904037 | ... | ... | 4.03 | -0.02 | 4.01 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.03616 |
| 0.899087 | ... | ... | 3.79 | -0.02 | 3.77 | 1500 | 0.06 | 0.01 | 0.05 | ... | ... | -0.050197 |
| 0.889592 | ... | ... | 3.55 | -0.01 | 3.54 | 1525 | 0.07 | 0 | 0.07 | ... | ... | -0.058661 |
| 0.879508 | ... | ... | 3.32 | -0.01 | 3.31 | 1550 | 0.10 | 0.01 | 0.09 | ... | ... | -0.077621 |
| 0.864918 | ... | ... | 3.10 | -0.01 | 3.09 | 1575 | 0.12 | 0 | 0.12 | ... | ... | -0.091726 |
| 0.849695 | ... | ... | 2.88 | -0.01 | 2.87 | 1600 | 0.15 | 0 | 0.15 | ... | ... | -0.110593 |
| 0.833625 | ... | ... | 2.68 | -0.03 | 2.65 | 1625 | 0.18 | -0.01 | 0.19 | ... | ... | -0.129819 |
| 0.813272 | ... | ... | 2.48 | -0.04 | 2.44 | 1650 | 0.22 | -0.02 | 0.24 | ... | ... | -0.153209 |
| 0.789039 | ... | ... | 2.30 | -0.06 | 2.24 | 1675 | 0.27 | -0.03 | 0.30 | ... | ... | -0.180134 |
| 0.758987 | ... | ... | 2.12 | -0.06 | 2.06 | 1700 | 0.34 | -0.03 | 0.37 | ... | ... | -0.212459 |
| 0.724923 | ... | ... | 1.95 | -0.05 | 1.90 | 1725 | 0.42 | -0.03 | 0.45 | 0.47 | 0.47 | -0.24622 |
| 0.688677 | ... | ... | 1.79 | -0.03 | 1.76 | 1750 | 0.52 | -0.02 | 0.54 | ... | ... | -0.282478 |
| 0.65397 | ... | ... | 1.64 | -0.02 | 1.62 | 1775 | 0.63 | 0 | 0.63 | ... | ... | -0.318462 |
| 0.619274 | ... | ... | 1.49 | 0 | 1.49 | 1800 | 0.74 | 0.01 | 0.73 | ... | ... | -0.353184 |
| 0.58567 | ... | ... | 1.36 | -0.01 | 1.35 | 1825 | 0.85 | 0.01 | 0.84 | ... | ... | -0.387378 |
| 0.551499 | ... | ... | 1.23 | -0.01 | 1.22 | 1850 | 0.97 | 0.02 | 0.95 | ... | ... | -0.421707 |
| 0.517161 | ... | ... | 1.11 | -0.01 | 1.10 | 1875 | 1.09 | 0.01 | 1.08 | ... | ... | -0.456034 |
| 0.482489 | ... | ... | 1 | -0.02 | 0.98 | 1900 | 1.22 | 0.01 | 1.21 | ... | ... | -0.490333 |
| 0.448718 | ... | ... | 0.90 | -0.02 | 0.88 | 1925 | 1.36 | 0 | 1.36 | ... | ... | -0.524193 |
| 0.416008 | ... | ... | 0.80 | -0.01 | 0.79 | 1950 | 1.52 | 0.01 | 1.51 | ... | ... | -0.556024 |
| 0.384775 | ... | ... | 0.72 | -0.01 | 0.71 | 1975 | 1.68 | 0.01 | 1.67 | ... | ... | -0.587455 |
| 0.355437 | ... | ... | 0.64 | 0 | 0.64 | 2000 | 1.85 | 0.01 | 1.84 | ... | ... | -0.617187 |
| 0.326401 | ... | ... | 0.57 | 0 | 0.57 | 2025 | 2.03 | 0.01 | 2.02 | ... | ... | -0.644795 |
| 0.299579 | ... | ... | 0.51 | 0 | 0.51 | 2050 | 2.21 | 0.01 | 2.20 | ... | ... | -0.672102 |
| 0.272884 | ... | ... | 0.46 | -0.01 | 0.45 | 2075 | 2.40 | 0.01 | 2.39 | ... | ... | -0.696931 |
| 0.248812 | 0.41 | 0.41 | 0.41 | -0.01 | 0.40 | 2100 | 2.60 | 0.01 | 2.59 | ... | ... | -0.71885 |
| 0.227838 | ... | ... | 0.36 | 0 | 0.36 | 2125 | 2.80 | 0.01 | 2.79 | ... | ... | -0.740368 |
| 0.207156 | ... | ... | 0.33 | -0.01 | 0.32 | 2150 | 3.01 | 0.01 | 3 | ... | ... | -0.758582 |
| 0.190022 | ... | ... | 0.29 | 0 | 0.29 | 2175 | 3.22 | 0.01 | 3.21 | ... | ... | -0.776396 |
| 0.173218 | ... | ... | 0.26 | 0 | 0.26 | 2200 | 3.44 | 0.02 | 3.42 | ... | ... | -0.790525 |
| 0.15659 | ... | ... | 0.23 | 0 | 0.23 | 2225 | 3.66 | 0.02 | 3.64 | ... | ... | -0.804217 |
| 0.139982 | ... | ... | 0.21 | -0.01 | 0.20 | 2250 | 3.88 | 0.01 | 3.87 | ... | ... | -0.817578 |
| 0.12754 | ... | ... | 0.19 | -0.01 | 0.18 | 2275 | 4.11 | 0.02 | 4.09 | ... | ... | -0.826919 |
| 0.11527 | ... | ... | 0.17 | -0.01 | 0.16 | 2300 | 4.34 | 0.02 | 4.32 | ... | ... | -0.835886 |
| 0.107651 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 4.57 | 0.01 | 4.56 | ... | ... | -0.844535 |
| 0.095663 | ... | ... | 0.14 | -0.01 | 0.13 | 2350 | 4.81 | 0.02 | 4.79 | ... | ... | -0.849023 |
| 0.088475 | ... | ... | 0.12 | 0 | 0.12 | 2375 | 5.04 | 0.01 | 5.03 | ... | ... | -0.857108 |
| 0.081468 | ... | ... | 0.11 | 0 | 0.11 | 2400 | 5.28 | 0.02 | 5.26 | ... | ... | -0.861059 |
| 0.074604 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 5.52 | 0.02 | 5.50 | ... | ... | -0.864797 |
| 0.067845 | ... | ... | 0.09 | 0 | 0.09 | 2450 | 5.76 | 0.02 | 5.74 | ... | ... | -0.868344 |
| 0.061153 | ... | ... | 0.08 | 0 | 0.08 | 2475 | 6 | 0.01 | 5.99 | ... | ... | -0.871719 |
| 0.054488 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 6.25 | 0.02 | 6.23 | ... | ... | -0.871188 |
| 0.047804 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 6.49 | 0.02 | 6.47 | ... | ... | -0.874285 |
| 0.041047 | ... | ... | 0.06 | -0.01 | 0.05 | 2550 | 6.74 | 0.02 | 6.72 | ... | ... | -0.873633 |
| 0.040217 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 6.99 | 0.02 | 6.97 | ... | ... | -0.872983 |
| 0.033466 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.24 | 0.02 | 7.22 | ... | ... | -0.872335 |
| 0.032827 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.49 | 0.02 | 7.47 | ... | ... | -0.871689 |
| 0.025966 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.74 | 0.02 | 7.72 | ... | ... | -0.871045 |
| 0.025493 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 7.99 | 0.02 | 7.97 | ... | ... | -0.870402 |
| 0.018347 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.24 | 0.02 | 8.22 | ... | ... | -0.869762 |
| 0.018026 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.49 | 0.02 | 8.47 | ... | ... | -0.869124 |
| 0.017721 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.74 | 0.02 | 8.72 | ... | ... | -0.868487 |
| 0.017431 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.99 | 0.02 | 8.97 | ... | ... | -0.867852 |
| 0.009912 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.24 | 0.02 | 9.22 | ... | ... | -0.867219 |
| 0.009753 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.49 | 0.02 | 9.47 | ... | ... | -0.866588 |
| 0.009602 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.74 | 0.02 | 9.72 | ... | ... | -0.865958 |
| 0.009456 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.99 | 0.02 | 9.97 | ... | ... | -0.865331 |
| 0.009318 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.24 | 0.02 | 10.22 | ... | ... | -0.864705 |
| 0.009185 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.49 | 0.02 | 10.47 | ... | ... | -0.86408 |
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.