Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957605 | ... | ... | 13.96 | -0.03 | 13.93 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
| 0.956811 | ... | ... | 13.71 | -0.03 | 13.68 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001703 |
| 0.956031 | ... | ... | 13.46 | -0.03 | 13.43 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
| 0.955266 | ... | ... | 13.21 | -0.03 | 13.18 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001832 |
| 0.954514 | ... | ... | 12.96 | -0.03 | 12.93 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001898 |
| 0.953774 | ... | ... | 12.71 | -0.03 | 12.68 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
| 0.953045 | ... | ... | 12.46 | -0.03 | 12.43 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002036 |
| 0.952327 | ... | ... | 12.21 | -0.03 | 12.18 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002107 |
| 0.95162 | ... | ... | 11.96 | -0.03 | 11.93 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002181 |
| 0.950922 | ... | ... | 11.71 | -0.03 | 11.68 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002257 |
| 0.950233 | ... | ... | 11.46 | -0.03 | 11.43 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002335 |
| 0.949553 | ... | ... | 11.21 | -0.03 | 11.18 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
| 0.948881 | ... | ... | 10.96 | -0.03 | 10.93 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.0025 |
| 0.948216 | ... | ... | 10.71 | -0.03 | 10.68 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002586 |
| 0.94756 | ... | ... | 10.46 | -0.03 | 10.43 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002675 |
| 0.94691 | ... | ... | 10.21 | -0.03 | 10.18 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002768 |
| 0.946268 | ... | ... | 9.96 | -0.03 | 9.93 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002865 |
| 0.945632 | ... | ... | 9.71 | -0.03 | 9.68 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002966 |
| 0.945002 | ... | ... | 9.46 | -0.03 | 9.43 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00307 |
| 0.944378 | ... | ... | 9.21 | -0.03 | 9.18 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003179 |
| 0.94376 | ... | ... | 8.96 | -0.03 | 8.93 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003293 |
| 0.943148 | ... | ... | 8.71 | -0.03 | 8.68 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003413 |
| 0.942541 | ... | ... | 8.46 | -0.03 | 8.43 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003538 |
| 0.941939 | ... | ... | 8.21 | -0.03 | 8.18 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003669 |
| 0.941343 | ... | ... | 7.96 | -0.03 | 7.93 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003807 |
| 0.940751 | ... | ... | 7.71 | -0.03 | 7.68 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003953 |
| 0.940164 | ... | ... | 7.46 | -0.03 | 7.43 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004106 |
| 0.939581 | ... | ... | 7.21 | -0.03 | 7.18 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004269 |
| 0.939002 | ... | ... | 6.96 | -0.03 | 6.93 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004441 |
| 0.938428 | ... | ... | 6.71 | -0.03 | 6.68 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004624 |
| 0.937858 | ... | ... | 6.46 | -0.03 | 6.43 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004819 |
| 0.937292 | ... | ... | 6.21 | -0.03 | 6.18 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005027 |
| 0.93673 | ... | ... | 5.96 | -0.03 | 5.93 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005251 |
| 0.936172 | ... | ... | 5.71 | -0.03 | 5.68 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.009474 |
| 0.935617 | ... | ... | 5.46 | -0.03 | 5.43 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009911 |
| 0.935066 | ... | ... | 5.21 | -0.03 | 5.18 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.010383 |
| 0.934518 | ... | ... | 4.96 | -0.03 | 4.93 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.018398 |
| 0.933974 | ... | ... | 4.71 | -0.03 | 4.68 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.019314 |
| 0.929054 | ... | ... | 4.46 | -0.02 | 4.44 | 1475 | 0.03 | 0 | 0.03 | ... | ... | -0.027259 |
| 0.928205 | ... | ... | 4.22 | -0.03 | 4.19 | 1500 | 0.04 | 0 | 0.04 | ... | ... | -0.035134 |
| 0.922596 | ... | ... | 3.98 | -0.03 | 3.95 | 1525 | 0.06 | 0 | 0.06 | ... | ... | -0.048752 |
| 0.912035 | ... | ... | 3.75 | -0.03 | 3.72 | 1550 | 0.07 | 0 | 0.07 | ... | ... | -0.056896 |
| 0.901063 | ... | ... | 3.52 | -0.03 | 3.49 | 1575 | 0.09 | 0 | 0.09 | ... | ... | -0.070517 |
| 0.889539 | ... | ... | 3.29 | -0.03 | 3.26 | 1600 | 0.11 | 0 | 0.11 | ... | ... | -0.084348 |
| 0.873381 | ... | ... | 3.06 | -0.02 | 3.04 | 1625 | 0.14 | 0 | 0.14 | ... | ... | -0.102903 |
| 0.856663 | ... | ... | 2.85 | -0.03 | 2.82 | 1650 | 0.17 | 0 | 0.17 | ... | ... | -0.121645 |
| 0.832477 | ... | ... | 2.64 | -0.02 | 2.62 | 1675 | 0.21 | 0.01 | 0.20 | ... | ... | -0.144448 |
| 0.808241 | ... | ... | 2.43 | -0.01 | 2.42 | 1700 | 0.26 | 0.01 | 0.25 | ... | ... | -0.170654 |
| 0.783479 | ... | ... | 2.24 | -0.02 | 2.22 | 1725 | 0.32 | 0.02 | 0.30 | ... | ... | -0.199631 |
| 0.75327 | ... | ... | 2.05 | -0.01 | 2.04 | 1750 | 0.38 | 0.02 | 0.36 | ... | ... | -0.228607 |
| 0.72105 | ... | ... | 1.88 | -0.01 | 1.87 | 1775 | 0.45 | 0.02 | 0.43 | 0.50 | 0.50 | -0.260046 |
| 0.688723 | ... | ... | 1.71 | -0.01 | 1.70 | 1800 | 0.54 | 0.02 | 0.52 | ... | ... | -0.294922 |
| 0.653508 | ... | ... | 1.56 | -0.01 | 1.55 | 1825 | 0.63 | 0.02 | 0.61 | ... | ... | -0.329487 |
| 0.618335 | ... | ... | 1.42 | -0.02 | 1.40 | 1850 | 0.73 | 0.01 | 0.72 | ... | ... | -0.36514 |
| 0.581851 | ... | ... | 1.29 | -0.02 | 1.27 | 1875 | 0.85 | 0.02 | 0.83 | ... | ... | -0.401805 |
| 0.545505 | 1.12 | 1.12 | 1.16 | -0.02 | 1.14 | 1900 | 0.96 | 0.01 | 0.95 | ... | ... | -0.438056 |
| 0.509008 | ... | ... | 1.04 | -0.02 | 1.02 | 1925 | 1.09 | 0.01 | 1.08 | ... | ... | -0.474509 |
| 0.472768 | ... | ... | 0.93 | -0.02 | 0.91 | 1950 | 1.23 | 0.01 | 1.22 | ... | ... | -0.510422 |
| 0.437202 | ... | ... | 0.82 | -0.01 | 0.81 | 1975 | 1.37 | 0.01 | 1.36 | ... | ... | -0.546421 |
| 0.401355 | ... | ... | 0.73 | -0.02 | 0.71 | 2000 | 1.52 | 0.01 | 1.51 | ... | ... | -0.581718 |
| 0.368112 | ... | ... | 0.64 | -0.01 | 0.63 | 2025 | 1.68 | 0.01 | 1.67 | ... | ... | -0.615861 |
| 0.334827 | ... | ... | 0.56 | -0.01 | 0.55 | 2050 | 1.86 | 0.02 | 1.84 | ... | ... | -0.646334 |
| 0.30577 | ... | ... | 0.50 | -0.01 | 0.49 | 2075 | 2.04 | 0.02 | 2.02 | ... | ... | -0.676422 |
| 0.277009 | ... | ... | 0.44 | -0.01 | 0.43 | 2100 | 2.23 | 0.02 | 2.21 | ... | ... | -0.703921 |
| 0.251115 | ... | ... | 0.39 | -0.01 | 0.38 | 2125 | 2.42 | 0.02 | 2.40 | ... | ... | -0.731254 |
| 0.225353 | ... | ... | 0.34 | -0.01 | 0.33 | 2150 | 2.63 | 0.02 | 2.61 | ... | ... | -0.752388 |
| 0.202945 | ... | ... | 0.30 | -0.01 | 0.29 | 2175 | 2.83 | 0.02 | 2.81 | ... | ... | -0.776334 |
| 0.184421 | ... | ... | 0.27 | -0.01 | 0.26 | 2200 | 3.04 | 0.02 | 3.02 | ... | ... | -0.796767 |
| 0.166265 | ... | ... | 0.23 | 0 | 0.23 | 2225 | 3.26 | 0.02 | 3.24 | ... | ... | -0.813175 |
| 0.148281 | ... | ... | 0.20 | 0 | 0.20 | 2250 | 3.48 | 0.02 | 3.46 | ... | ... | -0.829205 |
| 0.130259 | ... | ... | 0.18 | -0.01 | 0.17 | 2275 | 3.70 | 0.02 | 3.68 | ... | ... | -0.845014 |
| 0.116816 | ... | ... | 0.16 | -0.01 | 0.15 | 2300 | 3.93 | 0.02 | 3.91 | ... | ... | -0.856265 |
| 0.103506 | ... | ... | 0.14 | -0.01 | 0.13 | 2325 | 4.16 | 0.02 | 4.14 | ... | ... | -0.867186 |
| 0.095396 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 4.40 | 0.03 | 4.37 | ... | ... | -0.873225 |
| 0.087564 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 4.63 | 0.02 | 4.61 | ... | ... | -0.883565 |
| 0.074533 | ... | ... | 0.10 | -0.01 | 0.09 | 2400 | 4.87 | 0.03 | 4.84 | ... | ... | -0.888984 |
| 0.066961 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 5.11 | 0.03 | 5.08 | ... | ... | -0.894153 |
| 0.059487 | ... | ... | 0.08 | -0.01 | 0.07 | 2450 | 5.35 | 0.03 | 5.32 | ... | ... | -0.899101 |
| 0.052052 | ... | ... | 0.07 | -0.01 | 0.06 | 2475 | 5.59 | 0.03 | 5.56 | ... | ... | -0.903857 |
| 0.050782 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.84 | 0.03 | 5.81 | ... | ... | -0.903746 |
| 0.043532 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.08 | 0.03 | 6.05 | ... | ... | -0.908156 |
| 0.036161 | ... | ... | 0.05 | -0.01 | 0.04 | 2550 | 6.33 | 0.03 | 6.30 | ... | ... | -0.907857 |
| 0.035356 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6.57 | 0.03 | 6.54 | ... | ... | -0.911981 |
| 0.02793 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 6.82 | 0.03 | 6.79 | ... | ... | -0.911534 |
| 0.027343 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.07 | 0.03 | 7.04 | ... | ... | -0.911088 |
| 0.026791 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.32 | 0.03 | 7.29 | ... | ... | -0.910643 |
| 0.026269 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 7.57 | 0.03 | 7.54 | ... | ... | -0.910199 |
| 0.018899 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.82 | 0.03 | 7.79 | ... | ... | -0.909757 |
| 0.018546 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.07 | 0.03 | 8.04 | ... | ... | -0.909316 |
| 0.018212 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.32 | 0.03 | 8.29 | ... | ... | -0.908877 |
| 0.017895 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.57 | 0.03 | 8.54 | ... | ... | -0.908439 |
| 0.017594 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.82 | 0.03 | 8.79 | ... | ... | -0.908001 |
| 0.010003 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 9.07 | 0.03 | 9.04 | ... | ... | -0.907566 |
| 0.009839 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.32 | 0.03 | 9.29 | ... | ... | -0.907131 |
| 0.009682 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.57 | 0.03 | 9.54 | ... | ... | -0.906697 |
| 0.009531 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.82 | 0.03 | 9.79 | ... | ... | -0.906265 |
| 0.009388 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.07 | 0.03 | 10.04 | ... | ... | -0.905834 |
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.