Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.950186 | ... | ... | 12.83 | 0.02 | 12.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001739 |
| 0.949157 | ... | ... | 12.58 | 0.02 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001811 |
| 0.94815 | ... | ... | 12.33 | 0.02 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001885 |
| 0.947163 | ... | ... | 12.08 | 0.02 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00196 |
| 0.946194 | ... | ... | 11.83 | 0.02 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002038 |
| 0.945242 | ... | ... | 11.58 | 0.02 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
| 0.944306 | ... | ... | 11.33 | 0.02 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002199 |
| 0.943386 | ... | ... | 11.08 | 0.02 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002283 |
| 0.942479 | ... | ... | 10.83 | 0.02 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00237 |
| 0.941585 | ... | ... | 10.58 | 0.02 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00246 |
| 0.940704 | ... | ... | 10.33 | 0.02 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002553 |
| 0.939835 | ... | ... | 10.08 | 0.02 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
| 0.938977 | ... | ... | 9.83 | 0.02 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00275 |
| 0.93813 | ... | ... | 9.58 | 0.02 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002853 |
| 0.937293 | ... | ... | 9.33 | 0.02 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002962 |
| 0.936465 | ... | ... | 9.08 | 0.02 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003074 |
| 0.935647 | ... | ... | 8.83 | 0.02 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003192 |
| 0.934837 | ... | ... | 8.58 | 0.02 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003315 |
| 0.934036 | ... | ... | 8.33 | 0.02 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003444 |
| 0.933243 | ... | ... | 8.08 | 0.02 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003579 |
| 0.932458 | ... | ... | 7.83 | 0.02 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003721 |
| 0.93168 | ... | ... | 7.58 | 0.02 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003871 |
| 0.930909 | ... | ... | 7.33 | 0.02 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004029 |
| 0.930145 | ... | ... | 7.08 | 0.02 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004196 |
| 0.929387 | ... | ... | 6.83 | 0.02 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004373 |
| 0.928636 | ... | ... | 6.58 | 0.02 | 6.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004561 |
| 0.927892 | ... | ... | 6.33 | 0.02 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004762 |
| 0.927153 | ... | ... | 6.08 | 0.02 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004976 |
| 0.92642 | ... | ... | 5.83 | 0.02 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005206 |
| 0.925692 | ... | ... | 5.58 | 0.02 | 5.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005452 |
| 0.92497 | ... | ... | 5.33 | 0.02 | 5.35 | 1225 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005718 |
| 0.924253 | ... | ... | 5.08 | 0.02 | 5.10 | 1250 | 0.01 | -0.01 | 0.01 | ... | ... | -0.006007 |
| 0.923541 | ... | ... | 4.83 | 0.02 | 4.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010866 |
| 0.922834 | ... | ... | 4.58 | 0.02 | 4.60 | 1300 | 0.01 | -0.01 | 0.02 | ... | ... | -0.011442 |
| 0.922132 | ... | ... | 4.33 | 0.02 | 4.35 | 1325 | 0.01 | -0.01 | 0.02 | ... | ... | -0.012073 |
| 0.921434 | ... | ... | 4.08 | 0.02 | 4.10 | 1350 | 0.02 | -0.01 | 0.03 | ... | ... | -0.021443 |
| 0.920741 | ... | ... | 3.84 | 0.01 | 3.85 | 1375 | 0.03 | -0.01 | 0.04 | ... | ... | -0.030366 |
| 0.915111 | ... | ... | 3.60 | 0.01 | 3.61 | 1400 | 0.04 | -0.02 | 0.06 | ... | ... | -0.039303 |
| 0.908965 | ... | ... | 3.37 | 0 | 3.37 | 1425 | 0.06 | -0.02 | 0.08 | ... | ... | -0.054698 |
| 0.897356 | ... | ... | 3.14 | 0 | 3.14 | 1450 | 0.08 | -0.02 | 0.10 | ... | ... | -0.06983 |
| 0.880569 | ... | ... | 2.92 | 0 | 2.92 | 1475 | 0.10 | -0.03 | 0.13 | ... | ... | -0.085191 |
| 0.863272 | ... | ... | 2.71 | -0.01 | 2.70 | 1500 | 0.13 | -0.03 | 0.16 | ... | ... | -0.10582 |
| 0.841351 | ... | ... | 2.50 | -0.01 | 2.49 | 1525 | 0.18 | -0.03 | 0.21 | ... | ... | -0.134764 |
| 0.812214 | ... | ... | 2.31 | -0.01 | 2.30 | 1550 | 0.23 | -0.03 | 0.26 | ... | ... | -0.162786 |
| 0.783417 | ... | ... | 2.12 | -0.01 | 2.11 | 1575 | 0.29 | -0.03 | 0.32 | ... | ... | -0.193645 |
| 0.749632 | ... | ... | 1.95 | -0.01 | 1.94 | 1600 | 0.36 | -0.03 | 0.39 | ... | ... | -0.226734 |
| 0.714576 | ... | ... | 1.79 | -0.01 | 1.78 | 1625 | 0.45 | -0.03 | 0.48 | ... | ... | -0.263356 |
| 0.68004 | ... | ... | 1.63 | -0.01 | 1.62 | 1650 | 0.54 | -0.03 | 0.57 | ... | ... | -0.29893 |
| 0.6433 | ... | ... | 1.49 | -0.01 | 1.48 | 1675 | 0.64 | -0.03 | 0.67 | ... | ... | -0.335315 |
| 0.607103 | ... | ... | 1.35 | -0.01 | 1.34 | 1700 | 0.75 | -0.03 | 0.78 | ... | ... | -0.372103 |
| 0.570503 | ... | ... | 1.23 | -0.02 | 1.21 | 1725 | 0.87 | -0.03 | 0.90 | ... | ... | -0.408901 |
| 0.533904 | ... | ... | 1.11 | -0.02 | 1.09 | 1750 | 0.99 | -0.04 | 1.03 | ... | ... | -0.445471 |
| 0.497707 | ... | ... | 1 | -0.02 | 0.98 | 1775 | 1.12 | -0.04 | 1.16 | ... | ... | -0.481978 |
| 0.461483 | ... | ... | 0.89 | -0.02 | 0.87 | 1800 | 1.26 | -0.05 | 1.31 | ... | ... | -0.518007 |
| 0.425805 | ... | ... | 0.80 | -0.03 | 0.77 | 1825 | 1.41 | -0.05 | 1.46 | ... | ... | -0.553135 |
| 0.391114 | ... | ... | 0.71 | -0.03 | 0.68 | 1850 | 1.57 | -0.04 | 1.61 | ... | ... | -0.586927 |
| 0.357875 | ... | ... | 0.63 | -0.03 | 0.60 | 1875 | 1.73 | -0.05 | 1.78 | ... | ... | -0.620773 |
| 0.324359 | ... | ... | 0.55 | -0.03 | 0.52 | 1900 | 1.90 | -0.05 | 1.95 | ... | ... | -0.653017 |
| 0.292605 | ... | ... | 0.49 | -0.04 | 0.45 | 1925 | 2.08 | -0.05 | 2.13 | ... | ... | -0.683152 |
| 0.263164 | ... | ... | 0.43 | -0.04 | 0.39 | 1950 | 2.26 | -0.06 | 2.32 | ... | ... | -0.713499 |
| 0.236611 | 0.34 | 0.34 | 0.38 | -0.04 | 0.34 | 1975 | 2.45 | -0.06 | 2.51 | ... | ... | -0.741309 |
| 0.209949 | ... | ... | 0.33 | -0.04 | 0.29 | 2000 | 2.65 | -0.06 | 2.71 | ... | ... | -0.765979 |
| 0.186734 | ... | ... | 0.29 | -0.04 | 0.25 | 2025 | 2.86 | -0.06 | 2.92 | ... | ... | -0.786925 |
| 0.167598 | ... | ... | 0.25 | -0.03 | 0.22 | 2050 | 3.07 | -0.06 | 3.13 | ... | ... | -0.807656 |
| 0.148653 | ... | ... | 0.22 | -0.03 | 0.19 | 2075 | 3.29 | -0.05 | 3.34 | ... | ... | -0.824087 |
| 0.129658 | ... | ... | 0.19 | -0.03 | 0.16 | 2100 | 3.52 | -0.05 | 3.57 | ... | ... | -0.835775 |
| 0.115496 | ... | ... | 0.17 | -0.03 | 0.14 | 2125 | 3.74 | -0.05 | 3.79 | ... | ... | -0.851535 |
| 0.101459 | ... | ... | 0.15 | -0.03 | 0.12 | 2150 | 3.97 | -0.05 | 4.02 | ... | ... | -0.862456 |
| 0.092951 | ... | ... | 0.13 | -0.02 | 0.11 | 2175 | 4.21 | -0.04 | 4.25 | ... | ... | -0.868243 |
| 0.079041 | ... | ... | 0.11 | -0.02 | 0.09 | 2200 | 4.44 | -0.04 | 4.48 | ... | ... | -0.878495 |
| 0.070907 | ... | ... | 0.10 | -0.02 | 0.08 | 2225 | 4.68 | -0.04 | 4.72 | ... | ... | -0.883603 |
| 0.062912 | ... | ... | 0.09 | -0.02 | 0.07 | 2250 | 4.92 | -0.04 | 4.96 | ... | ... | -0.888443 |
| 0.054991 | ... | ... | 0.08 | -0.02 | 0.06 | 2275 | 5.16 | -0.04 | 5.20 | ... | ... | -0.893048 |
| 0.047066 | ... | ... | 0.07 | -0.02 | 0.05 | 2300 | 5.41 | -0.03 | 5.44 | ... | ... | -0.892653 |
| 0.039047 | ... | ... | 0.06 | -0.02 | 0.04 | 2325 | 5.65 | -0.03 | 5.68 | ... | ... | -0.896864 |
| 0.038085 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 5.90 | -0.03 | 5.93 | ... | ... | -0.896285 |
| 0.030062 | ... | ... | 0.05 | -0.02 | 0.03 | 2375 | 6.15 | -0.02 | 6.17 | ... | ... | -0.895708 |
| 0.029367 | ... | ... | 0.04 | -0.01 | 0.03 | 2400 | 6.40 | -0.02 | 6.42 | ... | ... | -0.895133 |
| 0.021115 | ... | ... | 0.04 | -0.02 | 0.02 | 2425 | 6.65 | -0.02 | 6.67 | ... | ... | -0.894559 |
| 0.020653 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 6.90 | -0.02 | 6.92 | ... | ... | -0.893988 |
| 0.020218 | ... | ... | 0.03 | -0.01 | 0.02 | 2475 | 7.15 | -0.02 | 7.17 | ... | ... | -0.893418 |
| 0.011509 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 7.40 | -0.02 | 7.42 | ... | ... | -0.89285 |
| 0.011274 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 7.65 | -0.02 | 7.67 | ... | ... | -0.892284 |
| 0.011054 | ... | ... | 0.02 | -0.01 | 0.01 | 2550 | 7.90 | -0.02 | 7.92 | ... | ... | -0.89172 |
| 0.010845 | ... | ... | 0.02 | -0.01 | 0.01 | 2575 | 8.15 | -0.02 | 8.17 | ... | ... | -0.891157 |
| 0.010647 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.40 | -0.02 | 8.42 | ... | ... | -0.890596 |
| 0.010459 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.65 | -0.02 | 8.67 | ... | ... | -0.890037 |
| 0.005859 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 8.90 | -0.02 | 8.92 | ... | ... | -0.88948 |
| 0.005759 | ... | ... | 0.01 | -0.01 | 0.01 | 2675 | 9.15 | -0.02 | 9.17 | ... | ... | -0.888924 |
| 0.005664 | ... | ... | 0.01 | -0.01 | 0.01 | 2700 | 9.40 | -0.02 | 9.42 | ... | ... | -0.88837 |
| 0.005573 | ... | ... | 0.01 | -0.01 | 0.01 | 2725 | 9.65 | -0.02 | 9.67 | ... | ... | -0.887817 |
| 0.005487 | ... | ... | 0.01 | -0.01 | 0.01 | 2750 | 9.90 | -0.02 | 9.92 | ... | ... | -0.887266 |
| 0.005403 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.15 | -0.02 | 10.17 | ... | ... | -0.886716 |
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.