Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945546 | ... | ... | 12.56 | 0.09 | 12.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00177 |
| 0.944419 | ... | ... | 12.31 | 0.09 | 12.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001844 |
| 0.943315 | ... | ... | 12.06 | 0.09 | 12.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001919 |
| 0.942233 | ... | ... | 11.81 | 0.09 | 11.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001997 |
| 0.941172 | ... | ... | 11.56 | 0.09 | 11.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| 0.940129 | ... | ... | 11.31 | 0.09 | 11.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002158 |
| 0.939103 | ... | ... | 11.06 | 0.09 | 11.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002243 |
| 0.938094 | ... | ... | 10.81 | 0.09 | 10.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
| 0.9371 | ... | ... | 10.56 | 0.09 | 10.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002419 |
| 0.936121 | ... | ... | 10.31 | 0.09 | 10.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002512 |
| 0.935155 | ... | ... | 10.06 | 0.09 | 10.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002608 |
| 0.934203 | ... | ... | 9.81 | 0.09 | 9.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002707 |
| 0.933263 | ... | ... | 9.56 | 0.09 | 9.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002811 |
| 0.932334 | ... | ... | 9.31 | 0.09 | 9.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002918 |
| 0.931416 | ... | ... | 9.06 | 0.09 | 9.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00303 |
| 0.930509 | ... | ... | 8.81 | 0.09 | 8.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003147 |
| 0.929612 | ... | ... | 8.56 | 0.09 | 8.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003269 |
| 0.928725 | ... | ... | 8.31 | 0.09 | 8.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003397 |
| 0.927847 | ... | ... | 8.06 | 0.09 | 8.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003531 |
| 0.926977 | ... | ... | 7.81 | 0.09 | 7.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003672 |
| 0.926116 | ... | ... | 7.56 | 0.09 | 7.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00382 |
| 0.925264 | ... | ... | 7.31 | 0.09 | 7.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003977 |
| 0.924419 | ... | ... | 7.06 | 0.09 | 7.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004142 |
| 0.923581 | ... | ... | 6.81 | 0.09 | 6.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004317 |
| 0.922751 | ... | ... | 6.56 | 0.09 | 6.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004503 |
| 0.921928 | ... | ... | 6.31 | 0.09 | 6.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004701 |
| 0.921111 | ... | ... | 6.06 | 0.09 | 6.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004913 |
| 0.920301 | ... | ... | 5.81 | 0.09 | 5.90 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005139 |
| 0.919497 | ... | ... | 5.56 | 0.09 | 5.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009281 |
| 0.9187 | ... | ... | 5.31 | 0.09 | 5.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009725 |
| 0.917908 | ... | ... | 5.06 | 0.09 | 5.15 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.017236 |
| 0.917122 | ... | ... | 4.81 | 0.09 | 4.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.018092 |
| 0.916342 | ... | ... | 4.56 | 0.09 | 4.65 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.025534 |
| 0.915566 | ... | ... | 4.31 | 0.09 | 4.40 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.032904 |
| 0.910867 | ... | ... | 4.07 | 0.09 | 4.16 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.040394 |
| 0.905777 | ... | ... | 3.83 | 0.09 | 3.92 | 1350 | 0.06 | -0.01 | 0.07 | ... | ... | -0.048135 |
| 0.90024 | ... | ... | 3.60 | 0.08 | 3.68 | 1375 | 0.08 | -0.01 | 0.09 | ... | ... | -0.061255 |
| 0.886324 | ... | ... | 3.37 | 0.09 | 3.46 | 1400 | 0.10 | -0.01 | 0.11 | ... | ... | -0.074429 |
| 0.875676 | ... | ... | 3.15 | 0.08 | 3.23 | 1425 | 0.13 | -0.01 | 0.14 | ... | ... | -0.09212 |
| 0.857223 | ... | ... | 2.94 | 0.08 | 3.02 | 1450 | 0.16 | -0.01 | 0.17 | ... | ... | -0.109831 |
| 0.838464 | ... | ... | 2.73 | 0.08 | 2.81 | 1475 | 0.20 | -0.01 | 0.21 | ... | ... | -0.131353 |
| 0.819098 | ... | ... | 2.53 | 0.07 | 2.60 | 1500 | 0.24 | -0.02 | 0.26 | ... | ... | -0.15302 |
| 0.793604 | ... | ... | 2.34 | 0.07 | 2.41 | 1525 | 0.30 | -0.01 | 0.31 | ... | ... | -0.180632 |
| 0.765704 | ... | ... | 2.16 | 0.07 | 2.23 | 1550 | 0.36 | -0.02 | 0.38 | ... | ... | -0.207961 |
| 0.737738 | ... | ... | 1.99 | 0.06 | 2.05 | 1575 | 0.43 | -0.02 | 0.45 | ... | ... | -0.237492 |
| 0.706157 | ... | ... | 1.83 | 0.06 | 1.89 | 1600 | 0.51 | -0.03 | 0.54 | ... | ... | -0.268739 |
| 0.67475 | ... | ... | 1.67 | 0.06 | 1.73 | 1625 | 0.60 | -0.03 | 0.63 | ... | ... | -0.30125 |
| 0.641279 | ... | ... | 1.53 | 0.06 | 1.59 | 1650 | 0.70 | -0.04 | 0.74 | ... | ... | -0.334602 |
| 0.608137 | ... | ... | 1.40 | 0.05 | 1.45 | 1675 | 0.81 | -0.04 | 0.85 | ... | ... | -0.368391 |
| 0.574568 | ... | ... | 1.27 | 0.05 | 1.32 | 1700 | 0.92 | -0.04 | 0.96 | ... | ... | -0.402033 |
| 0.540857 | ... | ... | 1.14 | 0.05 | 1.19 | 1725 | 1.04 | -0.04 | 1.08 | ... | ... | -0.435966 |
| 0.506897 | ... | ... | 1.02 | 0.05 | 1.07 | 1750 | 1.17 | -0.04 | 1.21 | ... | ... | -0.469796 |
| 0.47237 | ... | ... | 0.91 | 0.04 | 0.95 | 1775 | 1.30 | -0.04 | 1.34 | ... | ... | -0.503835 |
| 0.438812 | ... | ... | 0.81 | 0.04 | 0.85 | 1800 | 1.43 | -0.06 | 1.49 | ... | ... | -0.538601 |
| 0.4049 | ... | ... | 0.71 | 0.04 | 0.75 | 1825 | 1.58 | -0.06 | 1.64 | ... | ... | -0.571923 |
| 0.371788 | ... | ... | 0.63 | 0.03 | 0.66 | 1850 | 1.74 | -0.05 | 1.79 | ... | ... | -0.60408 |
| 0.339939 | ... | ... | 0.55 | 0.03 | 0.58 | 1875 | 1.90 | -0.06 | 1.96 | ... | ... | -0.636583 |
| 0.309839 | ... | ... | 0.48 | 0.03 | 0.51 | 1900 | 2.08 | -0.06 | 2.14 | ... | ... | -0.665318 |
| 0.281991 | ... | ... | 0.43 | 0.02 | 0.45 | 1925 | 2.27 | -0.06 | 2.33 | ... | ... | -0.691483 |
| 0.256899 | 0.42 | 0.42 | 0.38 | 0.02 | 0.40 | 1950 | 2.46 | -0.07 | 2.53 | ... | ... | -0.71741 |
| 0.231931 | ... | ... | 0.33 | 0.02 | 0.35 | 1975 | 2.66 | -0.07 | 2.73 | ... | ... | -0.740345 |
| 0.2102 | ... | ... | 0.29 | 0.02 | 0.31 | 2000 | 2.87 | -0.07 | 2.94 | ... | ... | -0.759821 |
| 0.192208 | ... | ... | 0.26 | 0.02 | 0.28 | 2025 | 3.08 | -0.07 | 3.15 | ... | ... | -0.778881 |
| 0.174585 | ... | ... | 0.23 | 0.02 | 0.25 | 2050 | 3.30 | -0.07 | 3.37 | ... | ... | -0.794067 |
| 0.157156 | ... | ... | 0.21 | 0.01 | 0.22 | 2075 | 3.52 | -0.07 | 3.59 | ... | ... | -0.808805 |
| 0.143997 | ... | ... | 0.18 | 0.02 | 0.20 | 2100 | 3.74 | -0.08 | 3.82 | ... | ... | -0.823222 |
| 0.13114 | ... | ... | 0.17 | 0.01 | 0.18 | 2125 | 3.97 | -0.08 | 4.05 | ... | ... | -0.833369 |
| 0.11848 | ... | ... | 0.15 | 0.01 | 0.16 | 2150 | 4.20 | -0.08 | 4.28 | ... | ... | -0.843135 |
| 0.105911 | ... | ... | 0.13 | 0.01 | 0.14 | 2175 | 4.43 | -0.08 | 4.51 | ... | ... | -0.852585 |
| 0.09826 | ... | ... | 0.12 | 0.01 | 0.13 | 2200 | 4.67 | -0.08 | 4.75 | ... | ... | -0.857553 |
| 0.085818 | ... | ... | 0.10 | 0.01 | 0.11 | 2225 | 4.90 | -0.09 | 4.99 | ... | ... | -0.866438 |
| 0.078496 | ... | ... | 0.09 | 0.01 | 0.10 | 2250 | 5.14 | -0.08 | 5.22 | ... | ... | -0.870844 |
| 0.071311 | ... | ... | 0.08 | 0.01 | 0.09 | 2275 | 5.38 | -0.08 | 5.46 | ... | ... | -0.875026 |
| 0.064218 | ... | ... | 0.07 | 0.01 | 0.08 | 2300 | 5.62 | -0.09 | 5.71 | ... | ... | -0.879008 |
| 0.057172 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.86 | -0.09 | 5.95 | ... | ... | -0.882811 |
| 0.050124 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 6.11 | -0.09 | 6.20 | ... | ... | -0.882316 |
| 0.049034 | ... | ... | 0.05 | 0.01 | 0.06 | 2375 | 6.35 | -0.09 | 6.44 | ... | ... | -0.88582 |
| 0.0421 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.60 | -0.09 | 6.69 | ... | ... | -0.88519 |
| 0.035019 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.85 | -0.09 | 6.94 | ... | ... | -0.884561 |
| 0.034319 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 7.10 | -0.09 | 7.19 | ... | ... | -0.883934 |
| 0.027139 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.35 | -0.09 | 7.44 | ... | ... | -0.883309 |
| 0.026624 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.60 | -0.09 | 7.69 | ... | ... | -0.882686 |
| 0.026137 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 7.85 | -0.09 | 7.94 | ... | ... | -0.882065 |
| 0.018812 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.10 | -0.09 | 8.19 | ... | ... | -0.881446 |
| 0.018481 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.35 | -0.09 | 8.44 | ... | ... | -0.880829 |
| 0.018168 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.60 | -0.09 | 8.69 | ... | ... | -0.880214 |
| 0.01787 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 8.85 | -0.09 | 8.94 | ... | ... | -0.879601 |
| 0.010162 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.10 | -0.09 | 9.19 | ... | ... | -0.878989 |
| 0.009999 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.35 | -0.09 | 9.44 | ... | ... | -0.87838 |
| 0.009844 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.60 | -0.09 | 9.69 | ... | ... | -0.877772 |
| 0.009695 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.85 | -0.09 | 9.94 | ... | ... | -0.877165 |
| 0.009553 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.10 | -0.09 | 10.19 | ... | ... | -0.876561 |
| 0.009417 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.35 | -0.09 | 10.44 | ... | ... | -0.875958 |
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.