Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944663 | ... | ... | 12.67 | -0.07 | 12.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001778 |
| 0.943516 | ... | ... | 12.42 | -0.07 | 12.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001852 |
| 0.942394 | ... | ... | 12.17 | -0.07 | 12.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.941294 | ... | ... | 11.92 | -0.07 | 11.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.940214 | ... | ... | 11.67 | -0.07 | 11.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002087 |
| 0.939154 | ... | ... | 11.42 | -0.07 | 11.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
| 0.938111 | ... | ... | 11.17 | -0.07 | 11.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002254 |
| 0.937085 | ... | ... | 10.92 | -0.07 | 10.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002341 |
| 0.936074 | ... | ... | 10.67 | -0.07 | 10.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002432 |
| 0.935079 | ... | ... | 10.42 | -0.07 | 10.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
| 0.934097 | ... | ... | 10.17 | -0.07 | 10.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002622 |
| 0.933128 | ... | ... | 9.92 | -0.07 | 9.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002722 |
| 0.932172 | ... | ... | 9.67 | -0.07 | 9.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002826 |
| 0.931228 | ... | ... | 9.42 | -0.07 | 9.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002935 |
| 0.930295 | ... | ... | 9.17 | -0.07 | 9.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003048 |
| 0.929372 | ... | ... | 8.92 | -0.07 | 8.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003166 |
| 0.92846 | ... | ... | 8.67 | -0.07 | 8.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003289 |
| 0.927558 | ... | ... | 8.42 | -0.07 | 8.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003418 |
| 0.926665 | ... | ... | 8.17 | -0.07 | 8.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003553 |
| 0.92578 | ... | ... | 7.92 | -0.07 | 7.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003696 |
| 0.924905 | ... | ... | 7.67 | -0.07 | 7.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003846 |
| 0.924038 | ... | ... | 7.42 | -0.07 | 7.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004004 |
| 0.923179 | ... | ... | 7.17 | -0.07 | 7.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004171 |
| 0.922327 | ... | ... | 6.92 | -0.07 | 6.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004349 |
| 0.921483 | ... | ... | 6.67 | -0.07 | 6.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004537 |
| 0.920645 | ... | ... | 6.42 | -0.07 | 6.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004738 |
| 0.919815 | ... | ... | 6.17 | -0.07 | 6.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004952 |
| 0.918991 | ... | ... | 5.92 | -0.07 | 5.85 | 1150 | 0.01 | 0.01 | 0.01 | ... | ... | -0.008941 |
| 0.918174 | ... | ... | 5.67 | -0.07 | 5.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009359 |
| 0.917363 | ... | ... | 5.42 | -0.07 | 5.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00981 |
| 0.916558 | ... | ... | 5.17 | -0.07 | 5.10 | 1225 | 0.02 | 0.01 | 0.01 | ... | ... | -0.017387 |
| 0.915758 | ... | ... | 4.92 | -0.07 | 4.85 | 1250 | 0.03 | 0.01 | 0.02 | ... | ... | -0.024525 |
| 0.914964 | ... | ... | 4.67 | -0.07 | 4.60 | 1275 | 0.04 | 0.01 | 0.03 | ... | ... | -0.031578 |
| 0.910509 | ... | ... | 4.42 | -0.06 | 4.36 | 1300 | 0.05 | 0.01 | 0.04 | ... | ... | -0.038728 |
| 0.905697 | ... | ... | 4.18 | -0.06 | 4.12 | 1325 | 0.07 | 0.01 | 0.06 | ... | ... | -0.051018 |
| 0.896812 | ... | ... | 3.95 | -0.06 | 3.89 | 1350 | 0.09 | 0.01 | 0.08 | ... | ... | -0.063141 |
| 0.887435 | ... | ... | 3.73 | -0.07 | 3.66 | 1375 | 0.11 | 0.01 | 0.10 | ... | ... | -0.075385 |
| 0.874061 | ... | ... | 3.51 | -0.07 | 3.44 | 1400 | 0.14 | 0 | 0.14 | ... | ... | -0.091811 |
| 0.857053 | ... | ... | 3.29 | -0.06 | 3.23 | 1425 | 0.17 | 0 | 0.17 | ... | ... | -0.108291 |
| 0.839736 | ... | ... | 3.08 | -0.06 | 3.02 | 1450 | 0.22 | 0.01 | 0.21 | ... | ... | -0.131398 |
| 0.81924 | ... | ... | 2.88 | -0.06 | 2.82 | 1475 | 0.26 | 0 | 0.26 | ... | ... | -0.15127 |
| 0.796041 | ... | ... | 2.69 | -0.06 | 2.63 | 1500 | 0.32 | 0.01 | 0.31 | ... | ... | -0.176578 |
| 0.772639 | ... | ... | 2.50 | -0.06 | 2.44 | 1525 | 0.38 | 0.01 | 0.37 | ... | ... | -0.201643 |
| 0.745161 | ... | ... | 2.32 | -0.05 | 2.27 | 1550 | 0.45 | 0.01 | 0.44 | ... | ... | -0.228717 |
| 0.717801 | ... | ... | 2.16 | -0.06 | 2.10 | 1575 | 0.53 | 0.01 | 0.52 | ... | ... | -0.257347 |
| 0.687816 | ... | ... | 2.01 | -0.06 | 1.95 | 1600 | 0.62 | 0 | 0.62 | ... | ... | -0.287107 |
| 0.658178 | ... | ... | 1.86 | -0.06 | 1.80 | 1625 | 0.72 | 0 | 0.72 | ... | ... | -0.3176 |
| 0.627845 | ... | ... | 1.72 | -0.06 | 1.66 | 1650 | 0.82 | 0 | 0.82 | ... | ... | -0.347857 |
| 0.59751 | ... | ... | 1.58 | -0.06 | 1.52 | 1675 | 0.93 | 0 | 0.93 | ... | ... | -0.378652 |
| 0.566695 | ... | ... | 1.45 | -0.06 | 1.39 | 1700 | 1.05 | 0.02 | 1.03 | ... | ... | -0.409617 |
| 0.535768 | ... | ... | 1.31 | -0.04 | 1.27 | 1725 | 1.17 | 0.02 | 1.15 | ... | ... | -0.440577 |
| 0.504654 | ... | ... | 1.19 | -0.04 | 1.15 | 1750 | 1.30 | 0.03 | 1.27 | ... | ... | -0.47149 |
| 0.47366 | ... | ... | 1.07 | -0.03 | 1.04 | 1775 | 1.43 | 0.03 | 1.40 | ... | ... | -0.502678 |
| 0.442209 | ... | ... | 0.97 | -0.04 | 0.93 | 1800 | 1.57 | 0.03 | 1.54 | ... | ... | -0.533574 |
| 0.41113 | ... | ... | 0.87 | -0.04 | 0.83 | 1825 | 1.72 | 0.03 | 1.69 | ... | ... | -0.56379 |
| 0.382312 | ... | ... | 0.79 | -0.04 | 0.75 | 1850 | 1.88 | 0.03 | 1.85 | ... | ... | -0.592925 |
| 0.353469 | ... | ... | 0.71 | -0.04 | 0.67 | 1875 | 2.05 | 0.04 | 2.01 | ... | ... | -0.620571 |
| 0.328215 | ... | ... | 0.64 | -0.03 | 0.61 | 1900 | 2.23 | 0.04 | 2.19 | ... | ... | -0.646324 |
| 0.30328 | ... | ... | 0.58 | -0.03 | 0.55 | 1925 | 2.41 | 0.03 | 2.38 | ... | ... | -0.671933 |
| 0.280794 | 0.52 | 0.50 | 0.53 | -0.03 | 0.50 | 1950 | 2.61 | 0.04 | 2.57 | ... | ... | -0.692931 |
| 0.258571 | ... | ... | 0.48 | -0.03 | 0.45 | 1975 | 2.81 | 0.05 | 2.76 | ... | ... | -0.713431 |
| 0.239185 | ... | ... | 0.43 | -0.02 | 0.41 | 2000 | 3.01 | 0.05 | 2.96 | ... | ... | -0.733619 |
| 0.22007 | ... | ... | 0.39 | -0.02 | 0.37 | 2025 | 3.22 | 0.05 | 3.17 | ... | ... | -0.750797 |
| 0.20106 | ... | ... | 0.34 | -0.01 | 0.33 | 2050 | 3.43 | 0.06 | 3.37 | ... | ... | -0.767636 |
| 0.185345 | ... | ... | 0.31 | -0.01 | 0.30 | 2075 | 3.64 | 0.06 | 3.58 | ... | ... | -0.784266 |
| 0.169821 | ... | ... | 0.27 | 0 | 0.27 | 2100 | 3.86 | 0.07 | 3.79 | ... | ... | -0.797477 |
| 0.154367 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 4.08 | 0.07 | 4.01 | ... | ... | -0.810398 |
| 0.138858 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.30 | 0.07 | 4.23 | ... | ... | -0.823112 |
| 0.127279 | ... | ... | 0.18 | 0.01 | 0.19 | 2175 | 4.52 | 0.07 | 4.45 | ... | ... | -0.835698 |
| 0.115811 | ... | ... | 0.16 | 0.01 | 0.17 | 2200 | 4.75 | 0.07 | 4.68 | ... | ... | -0.844398 |
| 0.104375 | ... | ... | 0.14 | 0.01 | 0.15 | 2225 | 4.98 | 0.07 | 4.91 | ... | ... | -0.852865 |
| 0.092885 | ... | ... | 0.12 | 0.01 | 0.13 | 2250 | 5.21 | 0.07 | 5.14 | ... | ... | -0.861141 |
| 0.086067 | ... | ... | 0.11 | 0.01 | 0.12 | 2275 | 5.45 | 0.08 | 5.37 | ... | ... | -0.865271 |
| 0.074456 | ... | ... | 0.09 | 0.01 | 0.10 | 2300 | 5.69 | 0.08 | 5.61 | ... | ... | -0.8692 |
| 0.067761 | ... | ... | 0.08 | 0.01 | 0.09 | 2325 | 5.93 | 0.08 | 5.85 | ... | ... | -0.872949 |
| 0.061119 | ... | ... | 0.07 | 0.01 | 0.08 | 2350 | 6.17 | 0.08 | 6.09 | ... | ... | -0.876535 |
| 0.054491 | ... | ... | 0.06 | 0.01 | 0.07 | 2375 | 6.41 | 0.07 | 6.34 | ... | ... | -0.879975 |
| 0.047834 | ... | ... | 0.05 | 0.01 | 0.06 | 2400 | 6.66 | 0.08 | 6.58 | ... | ... | -0.879451 |
| 0.046887 | ... | ... | 0.05 | 0.01 | 0.06 | 2425 | 6.90 | 0.07 | 6.83 | ... | ... | -0.882642 |
| 0.040295 | ... | ... | 0.04 | 0.01 | 0.05 | 2450 | 7.15 | 0.07 | 7.08 | ... | ... | -0.882005 |
| 0.039544 | ... | ... | 0.03 | 0.02 | 0.05 | 2475 | 7.40 | 0.07 | 7.33 | ... | ... | -0.881369 |
| 0.03293 | ... | ... | 0.03 | 0.01 | 0.04 | 2500 | 7.65 | 0.07 | 7.58 | ... | ... | -0.880736 |
| 0.026054 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.90 | 0.07 | 7.83 | ... | ... | -0.880104 |
| 0.025598 | ... | ... | 0.02 | 0.01 | 0.03 | 2550 | 8.15 | 0.07 | 8.08 | ... | ... | -0.879475 |
| 0.025166 | ... | ... | 0.02 | 0.01 | 0.03 | 2575 | 8.40 | 0.07 | 8.33 | ... | ... | -0.878847 |
| 0.018115 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.65 | 0.07 | 8.58 | ... | ... | -0.878222 |
| 0.01782 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 8.90 | 0.07 | 8.83 | ... | ... | -0.877598 |
| 0.01754 | ... | ... | 0.01 | 0.01 | 0.02 | 2650 | 9.15 | 0.07 | 9.08 | ... | ... | -0.876976 |
| 0.017272 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 9.40 | 0.07 | 9.33 | ... | ... | -0.876356 |
| 0.009819 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.65 | 0.07 | 9.58 | ... | ... | -0.875737 |
| 0.009671 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.90 | 0.07 | 9.83 | ... | ... | -0.875121 |
| 0.00953 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.15 | 0.07 | 10.08 | ... | ... | -0.874506 |
| 0.009396 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.40 | 0.07 | 10.33 | ... | ... | -0.873893 |
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.