Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.934906 | ... | ... | 12.60 | -0.03 | 12.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001816 |
| 0.933563 | ... | ... | 12.35 | -0.03 | 12.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001891 |
| 0.932242 | ... | ... | 12.10 | -0.03 | 12.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
| 0.930943 | ... | ... | 11.85 | -0.03 | 11.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002044 |
| 0.929664 | ... | ... | 11.60 | -0.03 | 11.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| 0.928402 | ... | ... | 11.35 | -0.03 | 11.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002207 |
| 0.927157 | ... | ... | 11.10 | -0.03 | 11.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
| 0.925926 | ... | ... | 10.85 | -0.03 | 10.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
| 0.924709 | ... | ... | 10.60 | -0.03 | 10.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00247 |
| 0.923505 | ... | ... | 10.35 | -0.03 | 10.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002563 |
| 0.922312 | ... | ... | 10.10 | -0.03 | 10.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00266 |
| 0.921128 | ... | ... | 9.85 | -0.03 | 9.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002761 |
| 0.919954 | ... | ... | 9.60 | -0.03 | 9.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002865 |
| 0.918788 | ... | ... | 9.35 | -0.03 | 9.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002974 |
| 0.917629 | ... | ... | 9.10 | -0.03 | 9.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003088 |
| 0.916475 | ... | ... | 8.85 | -0.03 | 8.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003206 |
| 0.915327 | ... | ... | 8.60 | -0.03 | 8.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00333 |
| 0.914182 | ... | ... | 8.35 | -0.03 | 8.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00346 |
| 0.91304 | ... | ... | 8.10 | -0.03 | 8.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003596 |
| 0.9119 | ... | ... | 7.85 | -0.03 | 7.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00374 |
| 0.91076 | ... | ... | 7.60 | -0.03 | 7.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003891 |
| 0.909619 | ... | ... | 7.35 | -0.03 | 7.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004051 |
| 0.908475 | ... | ... | 7.10 | -0.03 | 7.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004219 |
| 0.907328 | ... | ... | 6.85 | -0.03 | 6.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004398 |
| 0.906175 | ... | ... | 6.60 | -0.03 | 6.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004589 |
| 0.905015 | ... | ... | 6.35 | -0.03 | 6.32 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004791 |
| 0.903845 | ... | ... | 6.10 | -0.03 | 6.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008646 |
| 0.902664 | ... | ... | 5.85 | -0.03 | 5.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009041 |
| 0.901467 | ... | ... | 5.60 | -0.03 | 5.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009464 |
| 0.900253 | ... | ... | 5.35 | -0.03 | 5.32 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.016766 |
| 0.899016 | ... | ... | 5.10 | -0.03 | 5.07 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | -0.017581 |
| 0.897753 | ... | ... | 4.85 | -0.03 | 4.82 | 1275 | 0.03 | -0.01 | 0.04 | ... | ... | -0.024796 |
| 0.896459 | ... | ... | 4.60 | -0.03 | 4.57 | 1300 | 0.04 | -0.01 | 0.05 | ... | ... | -0.031926 |
| 0.892012 | ... | ... | 4.36 | -0.03 | 4.33 | 1325 | 0.05 | -0.01 | 0.06 | ... | ... | -0.039155 |
| 0.887203 | ... | ... | 4.13 | -0.04 | 4.09 | 1350 | 0.07 | -0.01 | 0.08 | ... | ... | -0.051577 |
| 0.881982 | ... | ... | 3.89 | -0.04 | 3.85 | 1375 | 0.09 | -0.01 | 0.10 | ... | ... | -0.063833 |
| 0.869861 | ... | ... | 3.67 | -0.04 | 3.63 | 1400 | 0.11 | -0.01 | 0.12 | ... | ... | -0.076214 |
| 0.86028 | ... | ... | 3.44 | -0.04 | 3.40 | 1425 | 0.14 | -0.01 | 0.15 | ... | ... | -0.092819 |
| 0.846945 | ... | ... | 3.23 | -0.05 | 3.18 | 1450 | 0.17 | -0.01 | 0.18 | ... | ... | -0.109486 |
| 0.827321 | ... | ... | 3.02 | -0.04 | 2.98 | 1475 | 0.21 | -0.01 | 0.22 | ... | ... | -0.129732 |
| 0.80746 | ... | ... | 2.82 | -0.04 | 2.78 | 1500 | 0.26 | -0.01 | 0.27 | ... | ... | -0.152939 |
| 0.78487 | ... | ... | 2.63 | -0.04 | 2.59 | 1525 | 0.31 | -0.02 | 0.33 | ... | ... | -0.176074 |
| 0.760003 | ... | ... | 2.46 | -0.05 | 2.41 | 1550 | 0.38 | -0.02 | 0.40 | ... | ... | -0.203865 |
| 0.733309 | ... | ... | 2.29 | -0.05 | 2.24 | 1575 | 0.46 | -0.02 | 0.48 | ... | ... | -0.232998 |
| 0.703917 | ... | ... | 2.14 | -0.05 | 2.09 | 1600 | 0.55 | -0.02 | 0.57 | ... | ... | -0.26304 |
| 0.675119 | ... | ... | 1.99 | -0.05 | 1.94 | 1625 | 0.65 | -0.02 | 0.67 | ... | ... | -0.2936 |
| 0.64571 | ... | ... | 1.85 | -0.05 | 1.80 | 1650 | 0.75 | -0.02 | 0.77 | ... | ... | -0.323538 |
| 0.617024 | ... | ... | 1.70 | -0.05 | 1.65 | 1675 | 0.85 | -0.02 | 0.87 | ... | ... | -0.353332 |
| 0.587446 | ... | ... | 1.55 | -0.04 | 1.51 | 1700 | 0.96 | 0 | 0.96 | ... | ... | -0.383669 |
| 0.557336 | ... | ... | 1.40 | -0.02 | 1.38 | 1725 | 1.07 | 0.01 | 1.06 | ... | ... | -0.414163 |
| 0.52682 | ... | ... | 1.27 | -0.02 | 1.25 | 1750 | 1.18 | 0.01 | 1.17 | ... | ... | -0.445208 |
| 0.496004 | ... | ... | 1.14 | -0.01 | 1.13 | 1775 | 1.30 | 0.01 | 1.29 | ... | ... | -0.476713 |
| 0.464515 | ... | ... | 1.03 | -0.02 | 1.01 | 1800 | 1.43 | 0.01 | 1.42 | ... | ... | -0.508307 |
| 0.433963 | ... | ... | 0.93 | -0.02 | 0.91 | 1825 | 1.58 | 0.01 | 1.57 | ... | ... | -0.53858 |
| 0.404257 | ... | ... | 0.84 | -0.02 | 0.82 | 1850 | 1.73 | 0.01 | 1.72 | ... | ... | -0.568911 |
| 0.375797 | ... | ... | 0.76 | -0.02 | 0.74 | 1875 | 1.89 | 0.01 | 1.88 | ... | ... | -0.598132 |
| 0.348986 | ... | ... | 0.69 | -0.02 | 0.67 | 1900 | 2.06 | 0 | 2.06 | ... | ... | -0.625827 |
| 0.322259 | ... | ... | 0.62 | -0.02 | 0.60 | 1925 | 2.25 | 0.01 | 2.24 | ... | ... | -0.649583 |
| 0.299718 | 0.55 | 0.55 | 0.57 | -0.02 | 0.55 | 1950 | 2.43 | 0.01 | 2.42 | ... | ... | -0.674979 |
| 0.277616 | ... | ... | 0.51 | -0.01 | 0.50 | 1975 | 2.63 | 0.01 | 2.62 | ... | ... | -0.695659 |
| 0.25574 | ... | ... | 0.47 | -0.02 | 0.45 | 2000 | 2.83 | 0.01 | 2.82 | ... | ... | -0.715849 |
| 0.236655 | ... | ... | 0.43 | -0.02 | 0.41 | 2025 | 3.04 | 0.02 | 3.02 | ... | ... | -0.732997 |
| 0.217813 | ... | ... | 0.39 | -0.02 | 0.37 | 2050 | 3.25 | 0.02 | 3.23 | ... | ... | -0.749665 |
| 0.202161 | ... | ... | 0.35 | -0.01 | 0.34 | 2075 | 3.46 | 0.02 | 3.44 | ... | ... | -0.765985 |
| 0.186812 | ... | ... | 0.32 | -0.01 | 0.31 | 2100 | 3.67 | 0.02 | 3.65 | ... | ... | -0.782081 |
| 0.171652 | ... | ... | 0.29 | -0.01 | 0.28 | 2125 | 3.89 | 0.02 | 3.87 | ... | ... | -0.794751 |
| 0.15657 | ... | ... | 0.26 | -0.01 | 0.25 | 2150 | 4.11 | 0.02 | 4.09 | ... | ... | -0.807119 |
| 0.145193 | ... | ... | 0.24 | -0.01 | 0.23 | 2175 | 4.34 | 0.03 | 4.31 | ... | ... | -0.815774 |
| 0.134019 | ... | ... | 0.21 | 0 | 0.21 | 2200 | 4.56 | 0.02 | 4.54 | ... | ... | -0.827627 |
| 0.122981 | ... | ... | 0.19 | 0 | 0.19 | 2225 | 4.79 | 0.03 | 4.76 | ... | ... | -0.835703 |
| 0.112012 | ... | ... | 0.17 | 0 | 0.17 | 2250 | 5.02 | 0.03 | 4.99 | ... | ... | -0.843531 |
| 0.10104 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 5.25 | 0.03 | 5.22 | ... | ... | -0.851149 |
| 0.089987 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 5.48 | 0.03 | 5.45 | ... | ... | -0.85859 |
| 0.083464 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.72 | 0.03 | 5.69 | ... | ... | -0.862027 |
| 0.072246 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.96 | 0.03 | 5.93 | ... | ... | -0.86529 |
| 0.065803 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 6.20 | 0.03 | 6.17 | ... | ... | -0.868397 |
| 0.059397 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 6.44 | 0.03 | 6.41 | ... | ... | -0.871362 |
| 0.052992 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.69 | 0.03 | 6.66 | ... | ... | -0.870526 |
| 0.046545 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.93 | 0.03 | 6.90 | ... | ... | -0.873263 |
| 0.040005 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 7.18 | 0.03 | 7.15 | ... | ... | -0.872345 |
| 0.039263 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7.43 | 0.03 | 7.40 | ... | ... | -0.871443 |
| 0.032699 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.68 | 0.03 | 7.65 | ... | ... | -0.870555 |
| 0.032123 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.93 | 0.03 | 7.90 | ... | ... | -0.86968 |
| 0.025423 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.18 | 0.03 | 8.15 | ... | ... | -0.868818 |
| 0.024996 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.43 | 0.03 | 8.40 | ... | ... | -0.867967 |
| 0.017994 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.68 | 0.03 | 8.65 | ... | ... | -0.867126 |
| 0.017702 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.93 | 0.03 | 8.90 | ... | ... | -0.866295 |
| 0.017425 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.18 | 0.03 | 9.15 | ... | ... | -0.865473 |
| 0.01716 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.43 | 0.03 | 9.40 | ... | ... | -0.86466 |
| 0.009755 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.68 | 0.03 | 9.65 | ... | ... | -0.863854 |
| 0.00961 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.93 | 0.03 | 9.90 | ... | ... | -0.863056 |
| 0.00947 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.18 | 0.03 | 10.15 | ... | ... | -0.862264 |
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.