Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942797 | ... | ... | 12.95 | -0.05 | 12.90 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
| 0.941615 | ... | ... | 12.70 | -0.05 | 12.65 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
| 0.940459 | ... | ... | 12.45 | -0.05 | 12.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001874 |
| 0.939325 | ... | ... | 12.20 | -0.05 | 12.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001949 |
| 0.938212 | ... | ... | 11.95 | -0.05 | 11.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002026 |
| 0.937119 | ... | ... | 11.70 | -0.05 | 11.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002105 |
| 0.936045 | ... | ... | 11.45 | -0.05 | 11.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002186 |
| 0.934988 | ... | ... | 11.20 | -0.05 | 11.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| 0.933947 | ... | ... | 10.95 | -0.05 | 10.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002356 |
| 0.932921 | ... | ... | 10.70 | -0.05 | 10.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002445 |
| 0.93191 | ... | ... | 10.45 | -0.05 | 10.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002538 |
| 0.930912 | ... | ... | 10.20 | -0.05 | 10.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002633 |
| 0.929927 | ... | ... | 9.95 | -0.05 | 9.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002732 |
| 0.928954 | ... | ... | 9.70 | -0.05 | 9.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002835 |
| 0.927993 | ... | ... | 9.45 | -0.05 | 9.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002942 |
| 0.927043 | ... | ... | 9.20 | -0.05 | 9.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003053 |
| 0.926104 | ... | ... | 8.95 | -0.05 | 8.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00317 |
| 0.925175 | ... | ... | 8.70 | -0.05 | 8.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003292 |
| 0.924255 | ... | ... | 8.45 | -0.05 | 8.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003419 |
| 0.923345 | ... | ... | 8.20 | -0.05 | 8.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003553 |
| 0.922443 | ... | ... | 7.95 | -0.05 | 7.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003693 |
| 0.92155 | ... | ... | 7.70 | -0.05 | 7.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003841 |
| 0.920666 | ... | ... | 7.45 | -0.05 | 7.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003997 |
| 0.919789 | ... | ... | 7.20 | -0.05 | 7.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004162 |
| 0.91892 | ... | ... | 6.95 | -0.05 | 6.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004337 |
| 0.918058 | ... | ... | 6.70 | -0.05 | 6.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004523 |
| 0.917203 | ... | ... | 6.45 | -0.05 | 6.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00472 |
| 0.916355 | ... | ... | 6.20 | -0.05 | 6.15 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004931 |
| 0.915514 | ... | ... | 5.95 | -0.05 | 5.90 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008901 |
| 0.914679 | ... | ... | 5.70 | -0.05 | 5.65 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009313 |
| 0.91385 | ... | ... | 5.45 | -0.05 | 5.40 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009755 |
| 0.913027 | ... | ... | 5.20 | -0.05 | 5.15 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.017287 |
| 0.91221 | ... | ... | 4.95 | -0.05 | 4.90 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.024374 |
| 0.911398 | ... | ... | 4.70 | -0.05 | 4.65 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.031371 |
| 0.910592 | ... | ... | 4.45 | -0.05 | 4.40 | 1325 | 0.05 | 0.01 | 0.04 | ... | ... | -0.038456 |
| 0.906 | ... | ... | 4.21 | -0.05 | 4.16 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.04575 |
| 0.897314 | ... | ... | 3.97 | -0.04 | 3.93 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.053354 |
| 0.888153 | ... | ... | 3.74 | -0.04 | 3.70 | 1400 | 0.10 | 0.01 | 0.09 | ... | ... | -0.070537 |
| 0.878424 | ... | ... | 3.51 | -0.04 | 3.47 | 1425 | 0.12 | 0.01 | 0.11 | ... | ... | -0.083175 |
| 0.864613 | ... | ... | 3.29 | -0.04 | 3.25 | 1450 | 0.15 | 0.01 | 0.14 | ... | ... | -0.100091 |
| 0.847042 | ... | ... | 3.08 | -0.04 | 3.04 | 1475 | 0.19 | 0.01 | 0.18 | ... | ... | -0.120615 |
| 0.826194 | ... | ... | 2.88 | -0.04 | 2.84 | 1500 | 0.24 | 0.02 | 0.22 | ... | ... | -0.144064 |
| 0.802604 | ... | ... | 2.69 | -0.04 | 2.65 | 1525 | 0.29 | 0.01 | 0.28 | ... | ... | -0.167248 |
| 0.776796 | ... | ... | 2.51 | -0.04 | 2.47 | 1550 | 0.36 | 0.01 | 0.35 | 0.40 | 0.40 | -0.195152 |
| 0.747493 | ... | ... | 2.36 | -0.05 | 2.31 | 1575 | 0.45 | 0 | 0.45 | ... | ... | -0.226113 |
| 0.717579 | ... | ... | 2.22 | -0.06 | 2.16 | 1600 | 0.54 | -0.01 | 0.55 | ... | ... | -0.255756 |
| 0.688506 | ... | ... | 2.08 | -0.07 | 2.01 | 1625 | 0.64 | -0.02 | 0.66 | ... | ... | -0.285875 |
| 0.658924 | ... | ... | 1.94 | -0.07 | 1.87 | 1650 | 0.75 | -0.02 | 0.77 | ... | ... | -0.31612 |
| 0.629756 | ... | ... | 1.80 | -0.07 | 1.73 | 1675 | 0.85 | -0.02 | 0.87 | ... | ... | -0.345044 |
| 0.600595 | ... | ... | 1.64 | -0.05 | 1.59 | 1700 | 0.95 | -0.01 | 0.96 | ... | ... | -0.374139 |
| 0.571077 | ... | ... | 1.49 | -0.04 | 1.45 | 1725 | 1.06 | 0.01 | 1.05 | ... | ... | -0.40387 |
| 0.540844 | ... | ... | 1.34 | -0.03 | 1.31 | 1750 | 1.17 | 0.02 | 1.15 | ... | ... | -0.434018 |
| 0.510281 | ... | ... | 1.21 | -0.02 | 1.19 | 1775 | 1.28 | 0.03 | 1.25 | ... | ... | -0.464952 |
| 0.479228 | ... | ... | 1.08 | -0.01 | 1.07 | 1800 | 1.41 | 0.03 | 1.38 | ... | ... | -0.495797 |
| 0.448187 | ... | ... | 0.97 | -0.01 | 0.96 | 1825 | 1.55 | 0.04 | 1.51 | ... | ... | -0.526312 |
| 0.417541 | ... | ... | 0.87 | -0.01 | 0.86 | 1850 | 1.69 | 0.04 | 1.65 | ... | ... | -0.557256 |
| 0.38769 | ... | ... | 0.78 | -0.01 | 0.77 | 1875 | 1.85 | 0.04 | 1.81 | ... | ... | -0.586197 |
| 0.359045 | ... | ... | 0.70 | -0.01 | 0.69 | 1900 | 2.01 | 0.04 | 1.97 | ... | ... | -0.615268 |
| 0.33011 | ... | ... | 0.63 | -0.02 | 0.61 | 1925 | 2.18 | 0.03 | 2.15 | ... | ... | -0.642902 |
| 0.304914 | ... | ... | 0.57 | -0.02 | 0.55 | 1950 | 2.36 | 0.03 | 2.33 | ... | ... | -0.668667 |
| 0.279811 | ... | ... | 0.51 | -0.02 | 0.49 | 1975 | 2.55 | 0.03 | 2.52 | ... | ... | -0.692136 |
| 0.257171 | ... | ... | 0.46 | -0.02 | 0.44 | 2000 | 2.75 | 0.03 | 2.72 | ... | ... | -0.712905 |
| 0.237426 | ... | ... | 0.41 | -0.01 | 0.40 | 2025 | 2.95 | 0.03 | 2.92 | ... | ... | -0.733328 |
| 0.217964 | ... | ... | 0.37 | -0.01 | 0.36 | 2050 | 3.16 | 0.04 | 3.12 | ... | ... | -0.750678 |
| 0.201802 | ... | ... | 0.34 | -0.01 | 0.33 | 2075 | 3.37 | 0.04 | 3.33 | ... | ... | -0.767663 |
| 0.185972 | ... | ... | 0.31 | -0.01 | 0.30 | 2100 | 3.59 | 0.04 | 3.55 | ... | ... | -0.781228 |
| 0.170349 | ... | ... | 0.28 | -0.01 | 0.27 | 2125 | 3.81 | 0.04 | 3.77 | ... | ... | -0.794387 |
| 0.154811 | ... | ... | 0.25 | -0.01 | 0.24 | 2150 | 4.03 | 0.04 | 3.99 | ... | ... | -0.807231 |
| 0.143099 | ... | ... | 0.22 | 0 | 0.22 | 2175 | 4.25 | 0.04 | 4.21 | ... | ... | -0.819842 |
| 0.127586 | ... | ... | 0.20 | -0.01 | 0.19 | 2200 | 4.48 | 0.05 | 4.43 | ... | ... | -0.828669 |
| 0.116064 | ... | ... | 0.18 | -0.01 | 0.17 | 2225 | 4.71 | 0.05 | 4.66 | ... | ... | -0.837198 |
| 0.108938 | ... | ... | 0.16 | 0 | 0.16 | 2250 | 4.94 | 0.05 | 4.89 | ... | ... | -0.845472 |
| 0.097624 | ... | ... | 0.15 | -0.01 | 0.14 | 2275 | 5.17 | 0.05 | 5.12 | ... | ... | -0.853535 |
| 0.090853 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 5.40 | 0.04 | 5.36 | ... | ... | -0.861422 |
| 0.079495 | ... | ... | 0.12 | -0.01 | 0.11 | 2325 | 5.64 | 0.04 | 5.60 | ... | ... | -0.865262 |
| 0.072896 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.88 | 0.05 | 5.83 | ... | ... | -0.868918 |
| 0.066375 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 6.12 | 0.05 | 6.07 | ... | ... | -0.872408 |
| 0.059896 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 6.36 | 0.04 | 6.32 | ... | ... | -0.875748 |
| 0.053422 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.61 | 0.05 | 6.56 | ... | ... | -0.875206 |
| 0.046911 | ... | ... | 0.07 | -0.01 | 0.06 | 2450 | 6.85 | 0.04 | 6.81 | ... | ... | -0.878296 |
| 0.046008 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 7.10 | 0.05 | 7.05 | ... | ... | -0.877642 |
| 0.039551 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7.35 | 0.05 | 7.30 | ... | ... | -0.87699 |
| 0.032933 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 7.60 | 0.05 | 7.55 | ... | ... | -0.876341 |
| 0.032344 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.85 | 0.05 | 7.80 | ... | ... | -0.875693 |
| 0.031786 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.10 | 0.05 | 8.05 | ... | ... | -0.875048 |
| 0.025157 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.35 | 0.05 | 8.30 | ... | ... | -0.874404 |
| 0.024742 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.60 | 0.05 | 8.55 | ... | ... | -0.873762 |
| 0.017811 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.85 | 0.05 | 8.80 | ... | ... | -0.873123 |
| 0.017527 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.10 | 0.05 | 9.05 | ... | ... | -0.872485 |
| 0.017257 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.35 | 0.05 | 9.30 | ... | ... | -0.871849 |
| 0.016999 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.60 | 0.05 | 9.55 | ... | ... | -0.871215 |
| 0.009662 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.85 | 0.05 | 9.80 | ... | ... | -0.870582 |
| 0.00952 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.10 | 0.05 | 10.05 | ... | ... | -0.869952 |
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.