Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92193 | ... | ... | 13.05 | -0.08 | 12.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
| 0.920315 | ... | ... | 12.80 | -0.08 | 12.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001785 |
| 0.918734 | ... | ... | 12.55 | -0.08 | 12.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
| 0.917185 | ... | ... | 12.30 | -0.08 | 12.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001931 |
| 0.915666 | ... | ... | 12.05 | -0.08 | 11.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002007 |
| 0.914173 | ... | ... | 11.80 | -0.08 | 11.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002085 |
| 0.912706 | ... | ... | 11.55 | -0.08 | 11.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002165 |
| 0.911262 | ... | ... | 11.30 | -0.08 | 11.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002248 |
| 0.909841 | ... | ... | 11.05 | -0.08 | 10.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002333 |
| 0.908441 | ... | ... | 10.80 | -0.08 | 10.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002421 |
| 0.907061 | ... | ... | 10.55 | -0.08 | 10.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002512 |
| 0.905699 | ... | ... | 10.30 | -0.08 | 10.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002606 |
| 0.904355 | ... | ... | 10.05 | -0.08 | 9.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002704 |
| 0.903028 | ... | ... | 9.80 | -0.08 | 9.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002805 |
| 0.901716 | ... | ... | 9.55 | -0.08 | 9.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00291 |
| 0.90042 | ... | ... | 9.30 | -0.08 | 9.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00302 |
| 0.899139 | ... | ... | 9.05 | -0.08 | 8.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003135 |
| 0.897871 | ... | ... | 8.80 | -0.08 | 8.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003254 |
| 0.896616 | ... | ... | 8.55 | -0.08 | 8.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00338 |
| 0.895374 | ... | ... | 8.30 | -0.08 | 8.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003511 |
| 0.894145 | ... | ... | 8.05 | -0.08 | 7.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003649 |
| 0.892926 | ... | ... | 7.80 | -0.08 | 7.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003794 |
| 0.89172 | ... | ... | 7.55 | -0.08 | 7.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003948 |
| 0.890524 | ... | ... | 7.30 | -0.08 | 7.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004109 |
| 0.889338 | ... | ... | 7.05 | -0.08 | 6.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004281 |
| 0.888162 | ... | ... | 6.80 | -0.08 | 6.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004463 |
| 0.886996 | ... | ... | 6.55 | -0.08 | 6.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004656 |
| 0.88584 | ... | ... | 6.30 | -0.08 | 6.22 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004862 |
| 0.884692 | ... | ... | 6.05 | -0.08 | 5.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008772 |
| 0.883553 | ... | ... | 5.80 | -0.08 | 5.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009174 |
| 0.882423 | ... | ... | 5.55 | -0.08 | 5.47 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009606 |
| 0.8813 | ... | ... | 5.30 | -0.08 | 5.22 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.017012 |
| 0.880186 | ... | ... | 5.05 | -0.08 | 4.97 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.023973 |
| 0.879079 | ... | ... | 4.80 | -0.08 | 4.72 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | -0.025164 |
| 0.87798 | ... | ... | 4.55 | -0.08 | 4.47 | 1325 | 0.04 | -0.01 | 0.05 | ... | ... | -0.032401 |
| 0.876888 | ... | ... | 4.30 | -0.08 | 4.22 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.039741 |
| 0.872685 | ... | ... | 4.06 | -0.08 | 3.98 | 1375 | 0.07 | -0.01 | 0.08 | ... | ... | -0.052343 |
| 0.868106 | ... | ... | 3.83 | -0.09 | 3.74 | 1400 | 0.09 | -0.01 | 0.10 | ... | ... | -0.064781 |
| 0.859839 | ... | ... | 3.60 | -0.09 | 3.51 | 1425 | 0.11 | -0.01 | 0.12 | ... | ... | -0.077354 |
| 0.850915 | ... | ... | 3.38 | -0.10 | 3.28 | 1450 | 0.13 | -0.02 | 0.15 | ... | ... | -0.090283 |
| 0.83502 | ... | ... | 3.16 | -0.09 | 3.07 | 1475 | 0.17 | -0.01 | 0.18 | ... | ... | -0.111135 |
| 0.818574 | ... | ... | 2.95 | -0.09 | 2.86 | 1500 | 0.21 | -0.01 | 0.22 | ... | ... | -0.131686 |
| 0.796206 | ... | ... | 2.76 | -0.09 | 2.67 | 1525 | 0.26 | -0.01 | 0.27 | ... | ... | -0.155233 |
| 0.771489 | ... | ... | 2.57 | -0.08 | 2.49 | 1550 | 0.33 | 0 | 0.33 | ... | ... | -0.183555 |
| 0.744923 | ... | ... | 2.39 | -0.07 | 2.32 | 1575 | 0.40 | 0 | 0.40 | ... | ... | -0.21098 |
| 0.716973 | ... | ... | 2.23 | -0.07 | 2.16 | 1600 | 0.49 | 0.01 | 0.48 | ... | ... | -0.241398 |
| 0.686855 | ... | ... | 2.07 | -0.05 | 2.02 | 1625 | 0.59 | 0.02 | 0.57 | ... | ... | -0.27207 |
| 0.657675 | ... | ... | 1.93 | -0.05 | 1.88 | 1650 | 0.70 | 0.04 | 0.66 | ... | ... | -0.302668 |
| 0.628284 | ... | ... | 1.79 | -0.04 | 1.75 | 1675 | 0.81 | 0.04 | 0.77 | ... | ... | -0.332251 |
| 0.599403 | ... | ... | 1.65 | -0.03 | 1.62 | 1700 | 0.92 | 0.04 | 0.88 | ... | ... | -0.361316 |
| 0.570492 | ... | ... | 1.53 | -0.03 | 1.50 | 1725 | 1.04 | 0.04 | 1 | ... | ... | -0.390419 |
| 0.541805 | ... | ... | 1.41 | -0.03 | 1.38 | 1750 | 1.16 | 0.04 | 1.12 | ... | ... | -0.4193 |
| 0.513003 | ... | ... | 1.29 | -0.03 | 1.26 | 1775 | 1.29 | 0.05 | 1.24 | ... | ... | -0.447994 |
| 0.483762 | ... | ... | 1.18 | -0.04 | 1.14 | 1800 | 1.42 | 0.05 | 1.37 | ... | ... | -0.476687 |
| 0.455289 | ... | ... | 1.08 | -0.04 | 1.04 | 1825 | 1.55 | 0.04 | 1.51 | ... | ... | -0.505696 |
| 0.426647 | ... | ... | 0.98 | -0.04 | 0.94 | 1850 | 1.69 | 0.04 | 1.65 | ... | ... | -0.534348 |
| 0.397518 | ... | ... | 0.88 | -0.04 | 0.84 | 1875 | 1.84 | 0.04 | 1.80 | ... | ... | -0.562268 |
| 0.370526 | ... | ... | 0.79 | -0.03 | 0.76 | 1900 | 2 | 0.04 | 1.96 | ... | ... | -0.589072 |
| 0.343369 | ... | ... | 0.71 | -0.03 | 0.68 | 1925 | 2.16 | 0.04 | 2.12 | ... | ... | -0.616039 |
| 0.315749 | ... | ... | 0.64 | -0.04 | 0.60 | 1950 | 2.33 | 0.04 | 2.29 | ... | ... | -0.641545 |
| 0.291759 | ... | ... | 0.57 | -0.03 | 0.54 | 1975 | 2.51 | 0.05 | 2.46 | ... | ... | -0.665175 |
| 0.267706 | ... | ... | 0.50 | -0.02 | 0.48 | 2000 | 2.69 | 0.05 | 2.64 | ... | ... | -0.688847 |
| 0.243336 | ... | ... | 0.45 | -0.03 | 0.42 | 2025 | 2.88 | 0.05 | 2.83 | ... | ... | -0.710233 |
| 0.221314 | ... | ... | 0.39 | -0.02 | 0.37 | 2050 | 3.08 | 0.06 | 3.02 | ... | ... | -0.728915 |
| 0.202136 | ... | ... | 0.35 | -0.02 | 0.33 | 2075 | 3.28 | 0.06 | 3.22 | ... | ... | -0.747409 |
| 0.182921 | ... | ... | 0.31 | -0.02 | 0.29 | 2100 | 3.49 | 0.07 | 3.42 | ... | ... | -0.762787 |
| 0.167079 | ... | ... | 0.27 | -0.01 | 0.26 | 2125 | 3.70 | 0.07 | 3.63 | ... | ... | -0.777907 |
| 0.147488 | ... | ... | 0.24 | -0.02 | 0.22 | 2150 | 3.92 | 0.07 | 3.85 | ... | ... | -0.789543 |
| 0.135472 | ... | ... | 0.21 | -0.01 | 0.20 | 2175 | 4.14 | 0.07 | 4.07 | ... | ... | -0.800851 |
| 0.119412 | ... | ... | 0.18 | -0.01 | 0.17 | 2200 | 4.36 | 0.07 | 4.29 | ... | ... | -0.811899 |
| 0.107503 | ... | ... | 0.16 | -0.01 | 0.15 | 2225 | 4.59 | 0.07 | 4.52 | ... | ... | -0.819171 |
| 0.095582 | ... | ... | 0.14 | -0.01 | 0.13 | 2250 | 4.82 | 0.07 | 4.75 | ... | ... | -0.826145 |
| 0.088447 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.06 | 0.08 | 4.98 | ... | ... | -0.829295 |
| 0.076471 | ... | ... | 0.11 | -0.01 | 0.10 | 2300 | 5.30 | 0.08 | 5.22 | ... | ... | -0.832227 |
| 0.06952 | ... | ... | 0.10 | -0.01 | 0.09 | 2325 | 5.54 | 0.08 | 5.46 | ... | ... | -0.834966 |
| 0.062647 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 5.78 | 0.07 | 5.71 | ... | ... | -0.837531 |
| 0.055807 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.03 | 0.08 | 5.95 | ... | ... | -0.836628 |
| 0.048955 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.28 | 0.08 | 6.20 | ... | ... | -0.835728 |
| 0.042031 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 6.53 | 0.08 | 6.45 | ... | ... | -0.834831 |
| 0.041163 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.78 | 0.08 | 6.70 | ... | ... | -0.833936 |
| 0.034254 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.03 | 0.08 | 6.95 | ... | ... | -0.833045 |
| 0.033587 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.28 | 0.08 | 7.20 | ... | ... | -0.832156 |
| 0.02657 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.53 | 0.08 | 7.45 | ... | ... | -0.831271 |
| 0.026078 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.78 | 0.08 | 7.70 | ... | ... | -0.830388 |
| 0.018773 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 8.03 | 0.08 | 7.95 | ... | ... | -0.829507 |
| 0.01844 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.28 | 0.08 | 8.20 | ... | ... | -0.82863 |
| 0.018123 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.53 | 0.08 | 8.45 | ... | ... | -0.827755 |
| 0.017822 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.78 | 0.08 | 8.70 | ... | ... | -0.826883 |
| 0.010139 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 9.03 | 0.08 | 8.95 | ... | ... | -0.826013 |
| 0.009975 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.28 | 0.08 | 9.20 | ... | ... | -0.825146 |
| 0.009818 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.53 | 0.08 | 9.45 | ... | ... | -0.824281 |
| 0.009668 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.78 | 0.08 | 9.70 | ... | ... | -0.823419 |
| 0.009524 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.03 | 0.08 | 9.95 | ... | ... | -0.822559 |
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.