Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.960473 | ... | ... | 12.82 | 0.08 | 12.90 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
| 0.959476 | ... | ... | 12.57 | 0.08 | 12.65 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001666 |
| 0.958506 | ... | ... | 12.32 | 0.08 | 12.40 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
| 0.95756 | ... | ... | 12.07 | 0.08 | 12.15 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| 0.956636 | ... | ... | 11.82 | 0.08 | 11.90 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001902 |
| 0.955732 | ... | ... | 11.57 | 0.08 | 11.65 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001984 |
| 0.954846 | ... | ... | 11.32 | 0.08 | 11.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002068 |
| 0.953978 | ... | ... | 11.07 | 0.08 | 11.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002154 |
| 0.953126 | ... | ... | 10.82 | 0.08 | 10.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002243 |
| 0.952289 | ... | ... | 10.57 | 0.08 | 10.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002334 |
| 0.951465 | ... | ... | 10.32 | 0.08 | 10.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002429 |
| 0.950655 | ... | ... | 10.07 | 0.08 | 10.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002526 |
| 0.949857 | ... | ... | 9.82 | 0.08 | 9.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002627 |
| 0.94907 | ... | ... | 9.57 | 0.08 | 9.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002732 |
| 0.948295 | ... | ... | 9.32 | 0.08 | 9.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002841 |
| 0.947529 | ... | ... | 9.07 | 0.08 | 9.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002955 |
| 0.946773 | ... | ... | 8.82 | 0.08 | 8.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003073 |
| 0.946027 | ... | ... | 8.57 | 0.08 | 8.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003197 |
| 0.945289 | ... | ... | 8.32 | 0.08 | 8.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003326 |
| 0.94456 | ... | ... | 8.07 | 0.08 | 8.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003461 |
| 0.943839 | ... | ... | 7.82 | 0.08 | 7.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003603 |
| 0.943125 | ... | ... | 7.57 | 0.08 | 7.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003753 |
| 0.942419 | ... | ... | 7.32 | 0.08 | 7.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003911 |
| 0.94172 | ... | ... | 7.07 | 0.08 | 7.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004078 |
| 0.941027 | ... | ... | 6.82 | 0.08 | 6.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004254 |
| 0.940341 | ... | ... | 6.57 | 0.08 | 6.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004441 |
| 0.939661 | ... | ... | 6.32 | 0.08 | 6.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004641 |
| 0.938988 | ... | ... | 6.07 | 0.08 | 6.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004854 |
| 0.93832 | ... | ... | 5.82 | 0.08 | 5.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005082 |
| 0.937657 | ... | ... | 5.57 | 0.08 | 5.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005326 |
| 0.937 | ... | ... | 5.32 | 0.08 | 5.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00559 |
| 0.936348 | ... | ... | 5.07 | 0.08 | 5.15 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005875 |
| 0.935701 | ... | ... | 4.82 | 0.08 | 4.90 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006184 |
| 0.935059 | ... | ... | 4.57 | 0.08 | 4.65 | 1200 | 0.01 | -0.01 | 0.01 | ... | ... | -0.006521 |
| 0.934422 | ... | ... | 4.32 | 0.08 | 4.40 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.011824 |
| 0.933789 | ... | ... | 4.07 | 0.08 | 4.15 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.012507 |
| 0.933161 | ... | ... | 3.82 | 0.08 | 3.90 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.022244 |
| 0.932537 | ... | ... | 3.58 | 0.07 | 3.65 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | -0.023612 |
| 0.92614 | ... | ... | 3.33 | 0.08 | 3.41 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.033554 |
| 0.919166 | ... | ... | 3.10 | 0.07 | 3.17 | 1350 | 0.04 | -0.02 | 0.06 | ... | ... | -0.043617 |
| 0.911502 | ... | ... | 2.87 | 0.06 | 2.93 | 1375 | 0.06 | -0.02 | 0.08 | ... | ... | -0.060907 |
| 0.892074 | ... | ... | 2.65 | 0.06 | 2.71 | 1400 | 0.08 | -0.02 | 0.10 | ... | ... | -0.078103 |
| 0.872333 | ... | ... | 2.43 | 0.06 | 2.49 | 1425 | 0.11 | -0.03 | 0.14 | ... | ... | -0.101214 |
| 0.847454 | ... | ... | 2.22 | 0.06 | 2.28 | 1450 | 0.15 | -0.03 | 0.18 | ... | ... | -0.129124 |
| 0.818233 | ... | ... | 2.03 | 0.05 | 2.08 | 1475 | 0.20 | -0.03 | 0.23 | ... | ... | -0.160877 |
| 0.785411 | ... | ... | 1.84 | 0.05 | 1.89 | 1500 | 0.26 | -0.03 | 0.29 | ... | ... | -0.195698 |
| 0.749639 | ... | ... | 1.67 | 0.04 | 1.71 | 1525 | 0.33 | -0.03 | 0.36 | ... | ... | -0.232959 |
| 0.709499 | ... | ... | 1.50 | 0.05 | 1.55 | 1550 | 0.41 | -0.04 | 0.45 | ... | ... | -0.272127 |
| 0.669967 | ... | ... | 1.35 | 0.04 | 1.39 | 1575 | 0.50 | -0.04 | 0.54 | ... | ... | -0.312737 |
| 0.628046 | ... | ... | 1.20 | 0.05 | 1.25 | 1600 | 0.61 | -0.03 | 0.64 | ... | ... | -0.355303 |
| 0.586517 | ... | ... | 1.07 | 0.04 | 1.11 | 1625 | 0.72 | -0.04 | 0.76 | ... | ... | -0.397055 |
| 0.544387 | 0.91 | 0.91 | 0.95 | 0.04 | 0.99 | 1650 | 0.84 | -0.04 | 0.88 | ... | ... | -0.439041 |
| 0.502961 | 0.84 | 0.84 | 0.84 | 0.04 | 0.88 | 1675 | 0.98 | -0.03 | 1.01 | ... | ... | -0.480381 |
| 0.462625 | ... | ... | 0.74 | 0.04 | 0.78 | 1700 | 1.12 | -0.04 | 1.16 | 1.23 | 1.16 | -0.52118 |
| 0.422449 | ... | ... | 0.65 | 0.03 | 0.68 | 1725 | 1.27 | -0.05 | 1.32 | ... | ... | -0.560979 |
| 0.383373 | ... | ... | 0.56 | 0.03 | 0.59 | 1750 | 1.43 | -0.05 | 1.48 | ... | ... | -0.599321 |
| 0.345891 | ... | ... | 0.49 | 0.02 | 0.51 | 1775 | 1.60 | -0.06 | 1.66 | ... | ... | -0.635721 |
| 0.310536 | 0.42 | 0.42 | 0.43 | 0.01 | 0.44 | 1800 | 1.78 | -0.06 | 1.84 | ... | ... | -0.669667 |
| 0.277875 | 0.40 | 0.40 | 0.38 | 0 | 0.38 | 1825 | 1.96 | -0.07 | 2.03 | ... | ... | -0.703581 |
| 0.2485 | ... | ... | 0.33 | 0 | 0.33 | 1850 | 2.16 | -0.08 | 2.24 | ... | ... | -0.731339 |
| 0.223 | ... | ... | 0.29 | 0 | 0.29 | 1875 | 2.36 | -0.08 | 2.44 | ... | ... | -0.758643 |
| 0.197903 | ... | ... | 0.26 | -0.01 | 0.25 | 1900 | 2.57 | -0.09 | 2.66 | ... | ... | -0.78192 |
| 0.177213 | ... | ... | 0.23 | -0.01 | 0.22 | 1925 | 2.79 | -0.09 | 2.88 | ... | ... | -0.800626 |
| 0.161462 | ... | ... | 0.21 | -0.01 | 0.20 | 1950 | 3.02 | -0.08 | 3.10 | ... | ... | -0.814377 |
| 0.146329 | ... | ... | 0.19 | -0.01 | 0.18 | 1975 | 3.24 | -0.09 | 3.33 | ... | ... | -0.831836 |
| 0.131645 | ... | ... | 0.17 | -0.01 | 0.16 | 2000 | 3.47 | -0.09 | 3.56 | ... | ... | -0.844348 |
| 0.117251 | ... | ... | 0.15 | -0.01 | 0.14 | 2025 | 3.71 | -0.08 | 3.79 | ... | ... | -0.851667 |
| 0.108315 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 3.94 | -0.08 | 4.02 | ... | ... | -0.863195 |
| 0.099763 | ... | ... | 0.12 | 0 | 0.12 | 2075 | 4.18 | -0.08 | 4.26 | ... | ... | -0.869573 |
| 0.091525 | ... | ... | 0.11 | 0 | 0.11 | 2100 | 4.41 | -0.09 | 4.50 | ... | ... | -0.880452 |
| 0.08354 | ... | ... | 0.10 | 0 | 0.10 | 2125 | 4.65 | -0.08 | 4.73 | ... | ... | -0.886146 |
| 0.07575 | ... | ... | 0.09 | 0 | 0.09 | 2150 | 4.89 | -0.08 | 4.97 | ... | ... | -0.891565 |
| 0.068102 | ... | ... | 0.08 | 0 | 0.08 | 2175 | 5.14 | -0.07 | 5.21 | ... | ... | -0.891847 |
| 0.060541 | ... | ... | 0.07 | 0 | 0.07 | 2200 | 5.38 | -0.08 | 5.46 | ... | ... | -0.896799 |
| 0.053008 | ... | ... | 0.06 | 0 | 0.06 | 2225 | 5.62 | -0.08 | 5.70 | ... | ... | -0.901564 |
| 0.051756 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 5.86 | -0.08 | 5.94 | ... | ... | -0.906164 |
| 0.044392 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.11 | -0.08 | 6.19 | ... | ... | -0.905809 |
| 0.036894 | ... | ... | 0.05 | -0.01 | 0.04 | 2300 | 6.36 | -0.08 | 6.44 | ... | ... | -0.905443 |
| 0.0361 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 6.60 | -0.08 | 6.68 | ... | ... | -0.90959 |
| 0.02853 | ... | ... | 0.04 | -0.01 | 0.03 | 2350 | 6.85 | -0.08 | 6.93 | ... | ... | -0.909078 |
| 0.02795 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.10 | -0.08 | 7.18 | ... | ... | -0.908568 |
| 0.027405 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.35 | -0.08 | 7.43 | ... | ... | -0.908059 |
| 0.019719 | ... | ... | 0.03 | -0.01 | 0.02 | 2425 | 7.60 | -0.08 | 7.68 | ... | ... | -0.907552 |
| 0.01935 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.85 | -0.08 | 7.93 | ... | ... | -0.907046 |
| 0.019002 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.10 | -0.08 | 8.18 | ... | ... | -0.906543 |
| 0.018672 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 8.35 | -0.08 | 8.43 | ... | ... | -0.90604 |
| 0.01062 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 8.60 | -0.08 | 8.68 | ... | ... | -0.90554 |
| 0.01044 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.85 | -0.08 | 8.93 | ... | ... | -0.90504 |
| 0.010269 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.10 | -0.08 | 9.18 | ... | ... | -0.904543 |
| 0.010106 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.35 | -0.08 | 9.43 | ... | ... | -0.904047 |
| 0.00995 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.60 | -0.08 | 9.68 | ... | ... | -0.903552 |
| 0.009801 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.85 | -0.08 | 9.93 | ... | ... | -0.903059 |
| 0.009659 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.10 | -0.08 | 10.18 | ... | ... | -0.902567 |
| 0.00541 | ... | ... | 0.01 | -0.01 | 0.01 | 2700 | 10.35 | -0.08 | 10.43 | ... | ... | -0.902077 |
| 0.005333 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.60 | -0.08 | 10.68 | ... | ... | -0.901588 |
| 0.00526 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.85 | -0.08 | 10.93 | ... | ... | -0.901101 |
| 0.005189 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.10 | -0.08 | 11.18 | ... | ... | -0.900614 |
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.