Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.950491 | ... | ... | 12.60 | 0.10 | 12.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
| 0.949419 | ... | ... | 12.35 | 0.10 | 12.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001803 |
| 0.94837 | ... | ... | 12.10 | 0.10 | 12.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001879 |
| 0.947343 | ... | ... | 11.85 | 0.10 | 11.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
| 0.946336 | ... | ... | 11.60 | 0.10 | 11.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002037 |
| 0.945348 | ... | ... | 11.35 | 0.10 | 11.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002119 |
| 0.944377 | ... | ... | 11.10 | 0.10 | 11.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002203 |
| 0.943422 | ... | ... | 10.85 | 0.10 | 10.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00229 |
| 0.942483 | ... | ... | 10.60 | 0.10 | 10.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
| 0.941558 | ... | ... | 10.35 | 0.10 | 10.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002472 |
| 0.940646 | ... | ... | 10.10 | 0.10 | 10.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002568 |
| 0.939747 | ... | ... | 9.85 | 0.10 | 9.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002667 |
| 0.938861 | ... | ... | 9.60 | 0.10 | 9.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00277 |
| 0.937985 | ... | ... | 9.35 | 0.10 | 9.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002877 |
| 0.93712 | ... | ... | 9.10 | 0.10 | 9.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002988 |
| 0.936266 | ... | ... | 8.85 | 0.10 | 8.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003104 |
| 0.935421 | ... | ... | 8.60 | 0.10 | 8.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003226 |
| 0.934586 | ... | ... | 8.35 | 0.10 | 8.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003353 |
| 0.93376 | ... | ... | 8.10 | 0.10 | 8.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003486 |
| 0.932942 | ... | ... | 7.85 | 0.10 | 7.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003626 |
| 0.932132 | ... | ... | 7.60 | 0.10 | 7.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003773 |
| 0.931331 | ... | ... | 7.35 | 0.10 | 7.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003928 |
| 0.930536 | ... | ... | 7.10 | 0.10 | 7.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004092 |
| 0.929749 | ... | ... | 6.85 | 0.10 | 6.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004266 |
| 0.928969 | ... | ... | 6.60 | 0.10 | 6.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00445 |
| 0.928196 | ... | ... | 6.35 | 0.10 | 6.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004646 |
| 0.927429 | ... | ... | 6.10 | 0.10 | 6.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004855 |
| 0.926669 | ... | ... | 5.85 | 0.10 | 5.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005079 |
| 0.925914 | ... | ... | 5.60 | 0.10 | 5.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005319 |
| 0.925166 | ... | ... | 5.35 | 0.10 | 5.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00961 |
| 0.924423 | ... | ... | 5.10 | 0.10 | 5.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.010083 |
| 0.923685 | ... | ... | 4.85 | 0.10 | 4.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.010595 |
| 0.922953 | ... | ... | 4.60 | 0.10 | 4.70 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.018794 |
| 0.922226 | ... | ... | 4.35 | 0.10 | 4.45 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | -0.019793 |
| 0.921504 | ... | ... | 4.10 | 0.10 | 4.20 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.027987 |
| 0.916397 | ... | ... | 3.86 | 0.10 | 3.96 | 1325 | 0.04 | -0.01 | 0.05 | ... | ... | -0.036153 |
| 0.910857 | ... | ... | 3.62 | 0.10 | 3.72 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.04451 |
| 0.904817 | ... | ... | 3.39 | 0.09 | 3.48 | 1375 | 0.07 | -0.01 | 0.08 | ... | ... | -0.058805 |
| 0.893761 | ... | ... | 3.16 | 0.09 | 3.25 | 1400 | 0.09 | -0.01 | 0.10 | ... | ... | -0.073052 |
| 0.877891 | ... | ... | 2.94 | 0.09 | 3.03 | 1425 | 0.12 | -0.01 | 0.13 | ... | ... | -0.092189 |
| 0.857755 | ... | ... | 2.73 | 0.09 | 2.82 | 1450 | 0.15 | -0.02 | 0.17 | ... | ... | -0.111303 |
| 0.837313 | ... | ... | 2.53 | 0.08 | 2.61 | 1475 | 0.20 | -0.01 | 0.21 | ... | ... | -0.138089 |
| 0.810214 | ... | ... | 2.34 | 0.08 | 2.42 | 1500 | 0.25 | -0.02 | 0.27 | ... | ... | -0.164264 |
| 0.783283 | ... | ... | 2.16 | 0.07 | 2.23 | 1525 | 0.31 | -0.03 | 0.34 | ... | ... | -0.193168 |
| 0.751669 | ... | ... | 1.99 | 0.07 | 2.06 | 1550 | 0.39 | -0.02 | 0.41 | ... | ... | -0.226367 |
| 0.71879 | ... | ... | 1.82 | 0.08 | 1.90 | 1575 | 0.47 | -0.03 | 0.50 | ... | ... | -0.258657 |
| 0.686371 | ... | ... | 1.67 | 0.07 | 1.74 | 1600 | 0.56 | -0.03 | 0.59 | ... | ... | -0.29214 |
| 0.6528 | ... | ... | 1.53 | 0.06 | 1.59 | 1625 | 0.66 | -0.03 | 0.69 | ... | ... | -0.32639 |
| 0.618493 | ... | ... | 1.39 | 0.06 | 1.45 | 1650 | 0.76 | -0.04 | 0.80 | ... | ... | -0.360392 |
| 0.584138 | ... | ... | 1.26 | 0.05 | 1.31 | 1675 | 0.87 | -0.04 | 0.91 | ... | ... | -0.395049 |
| 0.54919 | ... | ... | 1.13 | 0.05 | 1.18 | 1700 | 0.99 | -0.04 | 1.03 | ... | ... | -0.42996 |
| 0.514049 | ... | ... | 1.01 | 0.05 | 1.06 | 1725 | 1.11 | -0.05 | 1.16 | ... | ... | -0.465084 |
| 0.478438 | ... | ... | 0.90 | 0.04 | 0.94 | 1750 | 1.24 | -0.05 | 1.29 | ... | ... | -0.500305 |
| 0.443812 | ... | ... | 0.79 | 0.05 | 0.84 | 1775 | 1.38 | -0.05 | 1.43 | ... | ... | -0.53521 |
| 0.408906 | ... | ... | 0.70 | 0.04 | 0.74 | 1800 | 1.52 | -0.06 | 1.58 | ... | ... | -0.570714 |
| 0.374845 | ... | ... | 0.61 | 0.04 | 0.65 | 1825 | 1.68 | -0.07 | 1.75 | ... | ... | -0.60401 |
| 0.342102 | ... | ... | 0.54 | 0.03 | 0.57 | 1850 | 1.85 | -0.07 | 1.92 | ... | ... | -0.635647 |
| 0.311171 | ... | ... | 0.47 | 0.03 | 0.50 | 1875 | 2.02 | -0.07 | 2.09 | ... | ... | -0.667464 |
| 0.282565 | ... | ... | 0.41 | 0.03 | 0.44 | 1900 | 2.21 | -0.07 | 2.28 | ... | ... | -0.694631 |
| 0.253839 | ... | ... | 0.36 | 0.02 | 0.38 | 1925 | 2.40 | -0.08 | 2.48 | ... | ... | -0.721578 |
| 0.227899 | 0.36 | 0.36 | 0.31 | 0.02 | 0.33 | 1950 | 2.60 | -0.08 | 2.68 | ... | ... | -0.745457 |
| 0.20533 | ... | ... | 0.27 | 0.02 | 0.29 | 1975 | 2.80 | -0.08 | 2.88 | ... | ... | -0.769206 |
| 0.186672 | ... | ... | 0.24 | 0.02 | 0.26 | 2000 | 3.02 | -0.08 | 3.10 | ... | ... | -0.785685 |
| 0.168371 | ... | ... | 0.21 | 0.02 | 0.23 | 2025 | 3.23 | -0.09 | 3.32 | ... | ... | -0.805429 |
| 0.150224 | ... | ... | 0.18 | 0.02 | 0.20 | 2050 | 3.45 | -0.09 | 3.54 | ... | ... | -0.821082 |
| 0.132022 | ... | ... | 0.16 | 0.01 | 0.17 | 2075 | 3.68 | -0.08 | 3.76 | ... | ... | -0.832232 |
| 0.118447 | ... | ... | 0.14 | 0.01 | 0.15 | 2100 | 3.90 | -0.09 | 3.99 | ... | ... | -0.847267 |
| 0.109995 | ... | ... | 0.13 | 0.01 | 0.14 | 2125 | 4.13 | -0.09 | 4.22 | ... | ... | -0.857705 |
| 0.096811 | ... | ... | 0.11 | 0.01 | 0.12 | 2150 | 4.37 | -0.09 | 4.46 | ... | ... | -0.863289 |
| 0.088903 | ... | ... | 0.10 | 0.01 | 0.11 | 2175 | 4.60 | -0.10 | 4.70 | ... | ... | -0.873097 |
| 0.075702 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 4.84 | -0.10 | 4.94 | ... | ... | -0.878042 |
| 0.068039 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 5.08 | -0.10 | 5.18 | ... | ... | -0.882734 |
| 0.066302 | ... | ... | 0.07 | 0.01 | 0.08 | 2250 | 5.32 | -0.10 | 5.42 | ... | ... | -0.887202 |
| 0.058975 | ... | ... | 0.06 | 0.01 | 0.07 | 2275 | 5.57 | -0.09 | 5.66 | ... | ... | -0.886945 |
| 0.051664 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.81 | -0.10 | 5.91 | ... | ... | -0.891038 |
| 0.044304 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 6.06 | -0.09 | 6.15 | ... | ... | -0.890594 |
| 0.043315 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.30 | -0.10 | 6.40 | ... | ... | -0.894378 |
| 0.036011 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.55 | -0.10 | 6.65 | ... | ... | -0.893788 |
| 0.035257 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.80 | -0.10 | 6.90 | ... | ... | -0.8932 |
| 0.034548 | ... | ... | 0.03 | 0.01 | 0.04 | 2425 | 7.05 | -0.10 | 7.15 | ... | ... | -0.892614 |
| 0.027318 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.30 | -0.10 | 7.40 | ... | ... | -0.89203 |
| 0.026798 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.55 | -0.10 | 7.65 | ... | ... | -0.891447 |
| 0.026305 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.80 | -0.10 | 7.90 | ... | ... | -0.890867 |
| 0.025839 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 8.05 | -0.10 | 8.15 | ... | ... | -0.890289 |
| 0.018598 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.30 | -0.10 | 8.40 | ... | ... | -0.889712 |
| 0.018281 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.55 | -0.10 | 8.65 | ... | ... | -0.889137 |
| 0.01798 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.80 | -0.10 | 8.90 | ... | ... | -0.888563 |
| 0.017693 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 9.05 | -0.10 | 9.15 | ... | ... | -0.887992 |
| 0.01006 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.30 | -0.10 | 9.40 | ... | ... | -0.887422 |
| 0.009903 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.55 | -0.10 | 9.65 | ... | ... | -0.886853 |
| 0.009753 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.80 | -0.10 | 9.90 | ... | ... | -0.886287 |
| 0.00961 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.05 | -0.10 | 10.15 | ... | ... | -0.885722 |
| 0.009472 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.30 | -0.10 | 10.40 | ... | ... | -0.885159 |
| 0.009341 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.55 | -0.10 | 10.65 | ... | ... | -0.884597 |
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.