Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.943669 | ... | ... | 12.80 | -0.09 | 12.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| 0.942554 | ... | ... | 12.55 | -0.09 | 12.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
| 0.941461 | ... | ... | 12.30 | -0.09 | 12.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| 0.940389 | ... | ... | 12.05 | -0.09 | 11.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002015 |
| 0.939335 | ... | ... | 11.80 | -0.09 | 11.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002093 |
| 0.938299 | ... | ... | 11.55 | -0.09 | 11.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002174 |
| 0.93728 | ... | ... | 11.30 | -0.09 | 11.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002257 |
| 0.936276 | ... | ... | 11.05 | -0.09 | 10.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002342 |
| 0.935287 | ... | ... | 10.80 | -0.09 | 10.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002431 |
| 0.934312 | ... | ... | 10.55 | -0.09 | 10.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002522 |
| 0.93335 | ... | ... | 10.30 | -0.09 | 10.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002617 |
| 0.932401 | ... | ... | 10.05 | -0.09 | 9.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002715 |
| 0.931463 | ... | ... | 9.80 | -0.09 | 9.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002816 |
| 0.930537 | ... | ... | 9.55 | -0.09 | 9.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002922 |
| 0.929621 | ... | ... | 9.30 | -0.09 | 9.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003033 |
| 0.928715 | ... | ... | 9.05 | -0.09 | 8.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003148 |
| 0.92782 | ... | ... | 8.80 | -0.09 | 8.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
| 0.926933 | ... | ... | 8.55 | -0.09 | 8.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003394 |
| 0.926055 | ... | ... | 8.30 | -0.09 | 8.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003526 |
| 0.925186 | ... | ... | 8.05 | -0.09 | 7.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003665 |
| 0.924326 | ... | ... | 7.80 | -0.09 | 7.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003811 |
| 0.923473 | ... | ... | 7.55 | -0.09 | 7.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003965 |
| 0.922627 | ... | ... | 7.30 | -0.09 | 7.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004128 |
| 0.921789 | ... | ... | 7.05 | -0.09 | 6.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.0043 |
| 0.920958 | ... | ... | 6.80 | -0.09 | 6.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004483 |
| 0.920134 | ... | ... | 6.55 | -0.09 | 6.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004678 |
| 0.919317 | ... | ... | 6.30 | -0.09 | 6.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004885 |
| 0.918506 | ... | ... | 6.05 | -0.09 | 5.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008817 |
| 0.917701 | ... | ... | 5.80 | -0.09 | 5.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009222 |
| 0.916902 | ... | ... | 5.55 | -0.09 | 5.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009657 |
| 0.916109 | ... | ... | 5.30 | -0.09 | 5.21 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.017111 |
| 0.915321 | ... | ... | 5.05 | -0.09 | 4.96 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.017949 |
| 0.914539 | ... | ... | 4.80 | -0.09 | 4.71 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.025322 |
| 0.913762 | ... | ... | 4.55 | -0.09 | 4.46 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.026629 |
| 0.91299 | ... | ... | 4.30 | -0.09 | 4.21 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.034338 |
| 0.908108 | ... | ... | 4.06 | -0.09 | 3.97 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.04219 |
| 0.902801 | ... | ... | 3.82 | -0.09 | 3.73 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.050328 |
| 0.892891 | ... | ... | 3.58 | -0.08 | 3.50 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.064097 |
| 0.882379 | ... | ... | 3.35 | -0.08 | 3.27 | 1450 | 0.10 | 0 | 0.10 | ... | ... | -0.077964 |
| 0.867337 | ... | ... | 3.13 | -0.08 | 3.05 | 1475 | 0.13 | 0 | 0.13 | ... | ... | -0.096583 |
| 0.848178 | ... | ... | 2.92 | -0.08 | 2.84 | 1500 | 0.17 | 0.01 | 0.16 | ... | ... | -0.119113 |
| 0.82248 | ... | ... | 2.73 | -0.08 | 2.65 | 1525 | 0.23 | 0.01 | 0.22 | ... | ... | -0.147946 |
| 0.797207 | ... | ... | 2.54 | -0.08 | 2.46 | 1550 | 0.29 | 0.01 | 0.28 | ... | ... | -0.175553 |
| 0.769568 | ... | ... | 2.35 | -0.07 | 2.28 | 1575 | 0.36 | 0.02 | 0.34 | ... | ... | -0.205033 |
| 0.741949 | ... | ... | 2.17 | -0.07 | 2.10 | 1600 | 0.43 | 0.02 | 0.41 | ... | ... | -0.234011 |
| 0.71227 | ... | ... | 2 | -0.07 | 1.93 | 1625 | 0.50 | 0.02 | 0.48 | ... | ... | -0.263081 |
| 0.680982 | ... | ... | 1.83 | -0.06 | 1.77 | 1650 | 0.58 | 0.02 | 0.56 | ... | ... | -0.294022 |
| 0.648514 | ... | ... | 1.68 | -0.06 | 1.62 | 1675 | 0.67 | 0.02 | 0.65 | ... | ... | -0.326407 |
| 0.615277 | ... | ... | 1.53 | -0.05 | 1.48 | 1700 | 0.78 | 0.03 | 0.75 | ... | ... | -0.360428 |
| 0.581949 | ... | ... | 1.40 | -0.06 | 1.34 | 1725 | 0.89 | 0.03 | 0.86 | ... | ... | -0.394141 |
| 0.54805 | ... | ... | 1.27 | -0.05 | 1.22 | 1750 | 1.01 | 0.03 | 0.98 | ... | ... | -0.428082 |
| 0.51423 | ... | ... | 1.15 | -0.05 | 1.10 | 1775 | 1.14 | 0.04 | 1.10 | ... | ... | -0.461857 |
| 0.480606 | ... | ... | 1.04 | -0.05 | 0.99 | 1800 | 1.27 | 0.04 | 1.23 | ... | ... | -0.495707 |
| 0.447582 | ... | ... | 0.93 | -0.04 | 0.89 | 1825 | 1.42 | 0.05 | 1.37 | ... | ... | -0.528268 |
| 0.414344 | ... | ... | 0.83 | -0.04 | 0.79 | 1850 | 1.56 | 0.04 | 1.52 | ... | ... | -0.561914 |
| 0.38195 | ... | ... | 0.74 | -0.04 | 0.70 | 1875 | 1.72 | 0.05 | 1.67 | ... | ... | -0.593429 |
| 0.350846 | ... | ... | 0.65 | -0.03 | 0.62 | 1900 | 1.89 | 0.06 | 1.83 | ... | ... | -0.623305 |
| 0.321498 | ... | ... | 0.58 | -0.03 | 0.55 | 1925 | 2.06 | 0.06 | 2 | ... | ... | -0.653189 |
| 0.29196 | ... | ... | 0.51 | -0.03 | 0.48 | 1950 | 2.24 | 0.06 | 2.18 | ... | ... | -0.681087 |
| 0.264571 | ... | ... | 0.45 | -0.03 | 0.42 | 1975 | 2.42 | 0.06 | 2.36 | ... | ... | -0.709179 |
| 0.239863 | ... | ... | 0.39 | -0.02 | 0.37 | 2000 | 2.62 | 0.07 | 2.55 | ... | ... | -0.731893 |
| 0.215066 | ... | ... | 0.34 | -0.02 | 0.32 | 2025 | 2.82 | 0.07 | 2.75 | ... | ... | -0.754338 |
| 0.193481 | ... | ... | 0.30 | -0.02 | 0.28 | 2050 | 3.03 | 0.07 | 2.96 | ... | ... | -0.773351 |
| 0.175663 | ... | ... | 0.27 | -0.02 | 0.25 | 2075 | 3.24 | 0.07 | 3.17 | ... | ... | -0.792082 |
| 0.158064 | ... | ... | 0.24 | -0.02 | 0.22 | 2100 | 3.46 | 0.08 | 3.38 | ... | ... | -0.80691 |
| 0.140501 | ... | ... | 0.21 | -0.02 | 0.19 | 2125 | 3.68 | 0.07 | 3.61 | ... | ... | -0.821387 |
| 0.12735 | ... | ... | 0.18 | -0.01 | 0.17 | 2150 | 3.91 | 0.08 | 3.83 | ... | ... | -0.831576 |
| 0.114388 | ... | ... | 0.16 | -0.01 | 0.15 | 2175 | 4.14 | 0.08 | 4.06 | ... | ... | -0.841362 |
| 0.106366 | ... | ... | 0.15 | -0.01 | 0.14 | 2200 | 4.37 | 0.08 | 4.29 | ... | ... | -0.850816 |
| 0.093698 | ... | ... | 0.13 | -0.01 | 0.12 | 2225 | 4.60 | 0.08 | 4.52 | ... | ... | -0.859998 |
| 0.086134 | ... | ... | 0.12 | -0.01 | 0.11 | 2250 | 4.84 | 0.08 | 4.76 | ... | ... | -0.864648 |
| 0.078761 | ... | ... | 0.11 | -0.01 | 0.10 | 2275 | 5.08 | 0.08 | 5 | ... | ... | -0.86904 |
| 0.071531 | ... | ... | 0.10 | -0.01 | 0.09 | 2300 | 5.32 | 0.08 | 5.24 | ... | ... | -0.8732 |
| 0.064399 | ... | ... | 0.09 | -0.01 | 0.08 | 2325 | 5.56 | 0.08 | 5.48 | ... | ... | -0.877155 |
| 0.057321 | ... | ... | 0.08 | -0.01 | 0.07 | 2350 | 5.80 | 0.08 | 5.72 | ... | ... | -0.880927 |
| 0.056022 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.05 | 0.09 | 5.96 | ... | ... | -0.88043 |
| 0.049136 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.30 | 0.09 | 6.21 | ... | ... | -0.879923 |
| 0.04218 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 6.54 | 0.09 | 6.45 | ... | ... | -0.883263 |
| 0.041309 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.79 | 0.09 | 6.70 | ... | ... | -0.88263 |
| 0.03437 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 7.04 | 0.09 | 6.95 | ... | ... | -0.882 |
| 0.033701 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.29 | 0.09 | 7.20 | ... | ... | -0.881372 |
| 0.033069 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.54 | 0.09 | 7.45 | ... | ... | -0.880746 |
| 0.026161 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 7.79 | 0.09 | 7.70 | ... | ... | -0.880122 |
| 0.025693 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.04 | 0.09 | 7.95 | ... | ... | -0.8795 |
| 0.025251 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.29 | 0.09 | 8.20 | ... | ... | -0.87888 |
| 0.018176 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 8.54 | 0.09 | 8.45 | ... | ... | -0.878261 |
| 0.017874 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.79 | 0.09 | 8.70 | ... | ... | -0.877644 |
| 0.017587 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.04 | 0.09 | 8.95 | ... | ... | -0.87703 |
| 0.017313 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.29 | 0.09 | 9.20 | ... | ... | -0.876417 |
| 0.009843 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.54 | 0.09 | 9.45 | ... | ... | -0.875805 |
| 0.009692 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.79 | 0.09 | 9.70 | ... | ... | -0.875196 |
| 0.009549 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.04 | 0.09 | 9.95 | ... | ... | -0.874588 |
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.