Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.924974 | ... | ... | 12.65 | -0.03 | 12.62 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| 0.923343 | ... | ... | 12.40 | -0.03 | 12.37 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001811 |
| 0.921748 | ... | ... | 12.15 | -0.03 | 12.12 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
| 0.920187 | ... | ... | 11.90 | -0.03 | 11.87 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
| 0.918656 | ... | ... | 11.65 | -0.03 | 11.62 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
| 0.917155 | ... | ... | 11.40 | -0.03 | 11.37 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002129 |
| 0.91568 | ... | ... | 11.15 | -0.03 | 11.12 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002214 |
| 0.91423 | ... | ... | 10.90 | -0.03 | 10.87 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002301 |
| 0.912803 | ... | ... | 10.65 | -0.03 | 10.62 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002392 |
| 0.911398 | ... | ... | 10.40 | -0.03 | 10.37 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002485 |
| 0.910014 | ... | ... | 10.15 | -0.03 | 10.12 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002582 |
| 0.908649 | ... | ... | 9.90 | -0.03 | 9.87 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002682 |
| 0.907302 | ... | ... | 9.65 | -0.03 | 9.62 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002786 |
| 0.905973 | ... | ... | 9.40 | -0.03 | 9.37 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002894 |
| 0.90466 | ... | ... | 9.15 | -0.03 | 9.12 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003007 |
| 0.903363 | ... | ... | 8.90 | -0.03 | 8.87 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003124 |
| 0.902081 | ... | ... | 8.65 | -0.03 | 8.62 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003247 |
| 0.900813 | ... | ... | 8.40 | -0.03 | 8.37 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003376 |
| 0.899558 | ... | ... | 8.15 | -0.03 | 8.12 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003511 |
| 0.898317 | ... | ... | 7.90 | -0.03 | 7.87 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003652 |
| 0.897088 | ... | ... | 7.65 | -0.03 | 7.62 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003802 |
| 0.895871 | ... | ... | 7.40 | -0.03 | 7.37 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003959 |
| 0.894665 | ... | ... | 7.15 | -0.03 | 7.12 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004125 |
| 0.893471 | ... | ... | 6.90 | -0.03 | 6.87 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004302 |
| 0.892287 | ... | ... | 6.65 | -0.03 | 6.62 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004489 |
| 0.891113 | ... | ... | 6.40 | -0.03 | 6.37 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004688 |
| 0.889949 | ... | ... | 6.15 | -0.03 | 6.12 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004901 |
| 0.888795 | ... | ... | 5.90 | -0.03 | 5.87 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005129 |
| 0.88765 | ... | ... | 5.65 | -0.03 | 5.62 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005374 |
| 0.886514 | ... | ... | 5.40 | -0.03 | 5.37 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005638 |
| 0.885386 | ... | ... | 5.15 | -0.03 | 5.12 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005924 |
| 0.884266 | ... | ... | 4.90 | -0.03 | 4.87 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.010715 |
| 0.883155 | ... | ... | 4.65 | -0.03 | 4.62 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.011285 |
| 0.882051 | ... | ... | 4.40 | -0.03 | 4.37 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.011909 |
| 0.880955 | ... | ... | 4.15 | -0.03 | 4.12 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.021144 |
| 0.879867 | ... | ... | 3.90 | -0.03 | 3.87 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.029934 |
| 0.878785 | ... | ... | 3.65 | -0.03 | 3.62 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.038736 |
| 0.873834 | ... | ... | 3.41 | -0.03 | 3.38 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.053884 |
| 0.864484 | ... | ... | 3.18 | -0.03 | 3.15 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.068764 |
| 0.850625 | ... | ... | 2.95 | -0.02 | 2.93 | 1425 | 0.11 | 0 | 0.11 | ... | ... | -0.088708 |
| 0.83251 | ... | ... | 2.74 | -0.02 | 2.72 | 1450 | 0.15 | 0 | 0.15 | ... | ... | -0.112666 |
| 0.810612 | ... | ... | 2.54 | -0.02 | 2.52 | 1475 | 0.20 | 0 | 0.20 | ... | ... | -0.139738 |
| 0.785494 | ... | ... | 2.35 | -0.02 | 2.33 | 1500 | 0.26 | 0.01 | 0.25 | ... | ... | -0.169194 |
| 0.757723 | ... | ... | 2.17 | -0.02 | 2.15 | 1525 | 0.33 | 0.01 | 0.32 | ... | ... | -0.200432 |
| 0.727838 | ... | ... | 2 | -0.02 | 1.98 | 1550 | 0.40 | 0.01 | 0.39 | ... | ... | -0.230953 |
| 0.696336 | ... | ... | 1.84 | -0.02 | 1.82 | 1575 | 0.49 | 0.01 | 0.48 | ... | ... | -0.264729 |
| 0.663679 | ... | ... | 1.69 | -0.02 | 1.67 | 1600 | 0.58 | 0.01 | 0.57 | ... | ... | -0.297708 |
| 0.630297 | ... | ... | 1.55 | -0.02 | 1.53 | 1625 | 0.68 | 0.01 | 0.67 | ... | ... | -0.331449 |
| 0.597085 | ... | ... | 1.41 | -0.02 | 1.39 | 1650 | 0.78 | 0.01 | 0.77 | ... | ... | -0.36503 |
| 0.56348 | ... | ... | 1.27 | -0.02 | 1.25 | 1675 | 0.89 | 0.01 | 0.88 | ... | ... | -0.399229 |
| 0.529204 | ... | ... | 1.15 | -0.02 | 1.13 | 1700 | 1.01 | 0.01 | 1 | ... | ... | -0.433636 |
| 0.494714 | ... | ... | 1.03 | -0.02 | 1.01 | 1725 | 1.13 | 0.01 | 1.12 | ... | ... | -0.468303 |
| 0.46024 | ... | ... | 0.91 | -0.01 | 0.90 | 1750 | 1.27 | 0.02 | 1.25 | ... | ... | -0.502215 |
| 0.425095 | ... | ... | 0.80 | -0.01 | 0.79 | 1775 | 1.41 | 0.02 | 1.39 | ... | ... | -0.536187 |
| 0.391625 | ... | ... | 0.70 | 0 | 0.70 | 1800 | 1.55 | 0.02 | 1.53 | ... | ... | -0.570755 |
| 0.357718 | ... | ... | 0.61 | 0 | 0.61 | 1825 | 1.71 | 0.03 | 1.68 | ... | ... | -0.60291 |
| 0.324975 | ... | ... | 0.53 | 0 | 0.53 | 1850 | 1.87 | 0.02 | 1.85 | ... | ... | -0.63538 |
| 0.293917 | ... | ... | 0.46 | 0 | 0.46 | 1875 | 2.05 | 0.03 | 2.02 | ... | ... | -0.66379 |
| 0.265094 | ... | ... | 0.39 | 0.01 | 0.40 | 1900 | 2.23 | 0.03 | 2.20 | ... | ... | -0.692131 |
| 0.235889 | ... | ... | 0.34 | 0 | 0.34 | 1925 | 2.42 | 0.03 | 2.39 | ... | ... | -0.717763 |
| 0.212961 | ... | ... | 0.29 | 0.01 | 0.30 | 1950 | 2.62 | 0.04 | 2.58 | ... | ... | -0.740152 |
| 0.190207 | ... | ... | 0.25 | 0.01 | 0.26 | 1975 | 2.83 | 0.04 | 2.79 | ... | ... | -0.758814 |
| 0.167315 | ... | ... | 0.21 | 0.01 | 0.22 | 2000 | 3.04 | 0.04 | 3 | ... | ... | -0.777005 |
| 0.148461 | ... | ... | 0.18 | 0.01 | 0.19 | 2025 | 3.26 | 0.04 | 3.22 | ... | ... | -0.791058 |
| 0.134279 | ... | ... | 0.16 | 0.01 | 0.17 | 2050 | 3.48 | 0.04 | 3.44 | ... | ... | -0.804615 |
| 0.11543 | ... | ... | 0.13 | 0.01 | 0.14 | 2075 | 3.70 | 0.03 | 3.67 | ... | ... | -0.817794 |
| 0.101434 | ... | ... | 0.11 | 0.01 | 0.12 | 2100 | 3.93 | 0.03 | 3.90 | ... | ... | -0.826494 |
| 0.092949 | ... | ... | 0.10 | 0.01 | 0.11 | 2125 | 4.17 | 0.04 | 4.13 | ... | ... | -0.830647 |
| 0.079066 | ... | ... | 0.08 | 0.01 | 0.09 | 2150 | 4.40 | 0.03 | 4.37 | ... | ... | -0.838542 |
| 0.070946 | ... | ... | 0.07 | 0.01 | 0.08 | 2175 | 4.64 | 0.03 | 4.61 | ... | ... | -0.842007 |
| 0.062962 | ... | ... | 0.06 | 0.01 | 0.07 | 2200 | 4.89 | 0.04 | 4.85 | ... | ... | -0.841262 |
| 0.04841 | ... | ... | 0.05 | 0 | 0.05 | 2225 | 5.13 | 0.03 | 5.10 | ... | ... | -0.844305 |
| 0.047128 | ... | ... | 0.04 | 0.01 | 0.05 | 2250 | 5.38 | 0.03 | 5.35 | ... | ... | -0.843394 |
| 0.039109 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 5.63 | 0.03 | 5.60 | ... | ... | -0.842485 |
| 0.030865 | ... | ... | 0.03 | 0 | 0.03 | 2300 | 5.88 | 0.03 | 5.85 | ... | ... | -0.841581 |
| 0.030122 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 6.13 | 0.03 | 6.10 | ... | ... | -0.840679 |
| 0.02166 | ... | ... | 0.02 | 0 | 0.02 | 2350 | 6.38 | 0.03 | 6.35 | ... | ... | -0.839781 |
| 0.021166 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.63 | 0.03 | 6.60 | ... | ... | -0.838885 |
| 0.012056 | ... | ... | 0.02 | -0.01 | 0.01 | 2400 | 6.88 | 0.03 | 6.85 | ... | ... | -0.837993 |
| 0.011792 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.13 | 0.03 | 7.10 | ... | ... | -0.837103 |
| 0.011544 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.38 | 0.03 | 7.35 | ... | ... | -0.836216 |
| 0.01131 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.63 | 0.03 | 7.60 | ... | ... | -0.835333 |
| 0.011089 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.88 | 0.03 | 7.85 | ... | ... | -0.834451 |
| 0.01088 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.13 | 0.03 | 8.10 | ... | ... | -0.833573 |
| 0.010683 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.38 | 0.03 | 8.35 | ... | ... | -0.832697 |
| 0.005987 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.63 | 0.03 | 8.60 | ... | ... | -0.831824 |
| 0.005882 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.88 | 0.03 | 8.85 | ... | ... | -0.830954 |
| 0.005782 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.13 | 0.03 | 9.10 | ... | ... | -0.830087 |
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.