Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.93682 | ... | ... | 12.48 | 0.07 | 12.55 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| 0.935567 | ... | ... | 12.23 | 0.07 | 12.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001891 |
| 0.934338 | ... | ... | 11.98 | 0.07 | 12.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001967 |
| 0.933132 | ... | ... | 11.73 | 0.07 | 11.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002045 |
| 0.931948 | ... | ... | 11.48 | 0.07 | 11.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| 0.930784 | ... | ... | 11.23 | 0.07 | 11.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002207 |
| 0.929638 | ... | ... | 10.98 | 0.07 | 11.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
| 0.92851 | ... | ... | 10.73 | 0.07 | 10.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
| 0.927399 | ... | ... | 10.48 | 0.07 | 10.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00247 |
| 0.926303 | ... | ... | 10.23 | 0.07 | 10.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002563 |
| 0.925222 | ... | ... | 9.98 | 0.07 | 10.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00266 |
| 0.924155 | ... | ... | 9.73 | 0.07 | 9.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002761 |
| 0.923101 | ... | ... | 9.48 | 0.07 | 9.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002866 |
| 0.922059 | ... | ... | 9.23 | 0.07 | 9.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002975 |
| 0.92103 | ... | ... | 8.98 | 0.07 | 9.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003088 |
| 0.920012 | ... | ... | 8.73 | 0.07 | 8.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003207 |
| 0.919005 | ... | ... | 8.48 | 0.07 | 8.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003331 |
| 0.918009 | ... | ... | 8.23 | 0.07 | 8.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003461 |
| 0.917022 | ... | ... | 7.98 | 0.07 | 8.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003597 |
| 0.916045 | ... | ... | 7.73 | 0.07 | 7.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00374 |
| 0.915078 | ... | ... | 7.48 | 0.07 | 7.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003892 |
| 0.914119 | ... | ... | 7.23 | 0.07 | 7.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004051 |
| 0.913169 | ... | ... | 6.98 | 0.07 | 7.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00422 |
| 0.912227 | ... | ... | 6.73 | 0.07 | 6.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004399 |
| 0.911293 | ... | ... | 6.48 | 0.07 | 6.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004589 |
| 0.910367 | ... | ... | 6.23 | 0.07 | 6.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004792 |
| 0.909448 | ... | ... | 5.98 | 0.07 | 6.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008647 |
| 0.908536 | ... | ... | 5.73 | 0.07 | 5.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009042 |
| 0.907631 | ... | ... | 5.48 | 0.07 | 5.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009466 |
| 0.906733 | ... | ... | 5.23 | 0.07 | 5.30 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.016769 |
| 0.905841 | ... | ... | 4.98 | 0.07 | 5.05 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.023634 |
| 0.904955 | ... | ... | 4.73 | 0.07 | 4.80 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.0248 |
| 0.904076 | ... | ... | 4.48 | 0.07 | 4.55 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.031932 |
| 0.89978 | ... | ... | 4.24 | 0.07 | 4.31 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.039163 |
| 0.89513 | ... | ... | 4 | 0.07 | 4.07 | 1350 | 0.06 | -0.01 | 0.07 | ... | ... | -0.046618 |
| 0.890077 | ... | ... | 3.76 | 0.07 | 3.83 | 1375 | 0.08 | -0.01 | 0.09 | ... | ... | -0.059271 |
| 0.880982 | ... | ... | 3.54 | 0.06 | 3.60 | 1400 | 0.10 | -0.01 | 0.11 | ... | ... | -0.071941 |
| 0.86787 | ... | ... | 3.31 | 0.07 | 3.38 | 1425 | 0.13 | -0.01 | 0.14 | ... | ... | -0.088955 |
| 0.854205 | ... | ... | 3.10 | 0.06 | 3.16 | 1450 | 0.16 | -0.01 | 0.17 | ... | ... | -0.105934 |
| 0.836802 | ... | ... | 2.89 | 0.06 | 2.95 | 1475 | 0.20 | -0.01 | 0.21 | ... | ... | -0.126552 |
| 0.816084 | ... | ... | 2.69 | 0.06 | 2.75 | 1500 | 0.25 | -0.01 | 0.26 | ... | ... | -0.150156 |
| 0.792543 | ... | ... | 2.50 | 0.06 | 2.56 | 1525 | 0.30 | -0.02 | 0.32 | ... | ... | -0.173617 |
| 0.766683 | ... | ... | 2.32 | 0.06 | 2.38 | 1550 | 0.37 | -0.01 | 0.38 | ... | ... | -0.201812 |
| 0.73899 | ... | ... | 2.16 | 0.05 | 2.21 | 1575 | 0.45 | -0.01 | 0.46 | ... | ... | -0.231331 |
| 0.709915 | ... | ... | 2 | 0.05 | 2.05 | 1600 | 0.53 | -0.02 | 0.55 | ... | ... | -0.260294 |
| 0.679879 | ... | ... | 1.85 | 0.05 | 1.90 | 1625 | 0.62 | -0.03 | 0.65 | ... | ... | -0.290397 |
| 0.650097 | ... | ... | 1.70 | 0.05 | 1.75 | 1650 | 0.72 | -0.02 | 0.74 | 0.71 | 0.71 | -0.321236 |
| 0.620121 | ... | ... | 1.56 | 0.04 | 1.60 | 1675 | 0.82 | -0.02 | 0.84 | ... | ... | -0.351861 |
| 0.589537 | ... | ... | 1.41 | 0.04 | 1.45 | 1700 | 0.92 | -0.03 | 0.95 | ... | ... | -0.382723 |
| 0.557829 | ... | ... | 1.28 | 0.04 | 1.32 | 1725 | 1.02 | -0.04 | 1.06 | ... | ... | -0.414248 |
| 0.525726 | ... | ... | 1.16 | 0.03 | 1.19 | 1750 | 1.14 | -0.04 | 1.18 | ... | ... | -0.44642 |
| 0.493798 | ... | ... | 1.04 | 0.04 | 1.08 | 1775 | 1.27 | -0.04 | 1.31 | ... | ... | -0.47854 |
| 0.461698 | ... | ... | 0.94 | 0.03 | 0.97 | 1800 | 1.41 | -0.04 | 1.45 | ... | ... | -0.510218 |
| 0.430053 | ... | ... | 0.85 | 0.02 | 0.87 | 1825 | 1.56 | -0.04 | 1.60 | ... | ... | -0.541062 |
| 0.400591 | ... | ... | 0.76 | 0.03 | 0.79 | 1850 | 1.71 | -0.05 | 1.76 | ... | ... | -0.571983 |
| 0.369775 | ... | ... | 0.68 | 0.02 | 0.70 | 1875 | 1.88 | -0.04 | 1.92 | ... | ... | -0.600218 |
| 0.341982 | ... | ... | 0.61 | 0.02 | 0.63 | 1900 | 2.05 | -0.04 | 2.09 | ... | ... | -0.628226 |
| 0.314224 | ... | ... | 0.54 | 0.02 | 0.56 | 1925 | 2.23 | -0.04 | 2.27 | ... | ... | -0.654275 |
| 0.288539 | ... | ... | 0.48 | 0.02 | 0.50 | 1950 | 2.41 | -0.05 | 2.46 | ... | ... | -0.680231 |
| 0.265378 | ... | ... | 0.43 | 0.02 | 0.45 | 1975 | 2.60 | -0.05 | 2.65 | ... | ... | -0.70384 |
| 0.242372 | ... | ... | 0.38 | 0.02 | 0.40 | 2000 | 2.80 | -0.05 | 2.85 | ... | ... | -0.724667 |
| 0.219275 | ... | ... | 0.34 | 0.01 | 0.35 | 2025 | 3 | -0.06 | 3.06 | ... | ... | -0.745231 |
| 0.202454 | ... | ... | 0.30 | 0.02 | 0.32 | 2050 | 3.21 | -0.06 | 3.27 | ... | ... | -0.762597 |
| 0.18255 | ... | ... | 0.27 | 0.01 | 0.28 | 2075 | 3.42 | -0.06 | 3.48 | ... | ... | -0.779661 |
| 0.166149 | ... | ... | 0.24 | 0.01 | 0.25 | 2100 | 3.64 | -0.06 | 3.70 | ... | ... | -0.79313 |
| 0.149823 | ... | ... | 0.21 | 0.01 | 0.22 | 2125 | 3.86 | -0.06 | 3.92 | ... | ... | -0.806236 |
| 0.137546 | ... | ... | 0.19 | 0.01 | 0.20 | 2150 | 4.08 | -0.06 | 4.14 | ... | ... | -0.819072 |
| 0.12548 | ... | ... | 0.17 | 0.01 | 0.18 | 2175 | 4.31 | -0.06 | 4.37 | ... | ... | -0.827953 |
| 0.113538 | ... | ... | 0.15 | 0.01 | 0.16 | 2200 | 4.54 | -0.06 | 4.60 | ... | ... | -0.836505 |
| 0.101629 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 4.77 | -0.07 | 4.84 | ... | ... | -0.844777 |
| 0.094438 | ... | ... | 0.12 | 0.01 | 0.13 | 2250 | 5.01 | -0.06 | 5.07 | ... | ... | -0.848941 |
| 0.087441 | ... | ... | 0.11 | 0.01 | 0.12 | 2275 | 5.24 | -0.07 | 5.31 | ... | ... | -0.856707 |
| 0.075617 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.48 | -0.07 | 5.55 | ... | ... | -0.860385 |
| 0.068776 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.72 | -0.07 | 5.79 | ... | ... | -0.86387 |
| 0.067246 | ... | ... | 0.08 | 0.01 | 0.09 | 2350 | 5.97 | -0.06 | 6.03 | ... | ... | -0.863412 |
| 0.060662 | ... | ... | 0.07 | 0.01 | 0.08 | 2375 | 6.21 | -0.07 | 6.28 | ... | ... | -0.866589 |
| 0.054091 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.46 | -0.07 | 6.53 | ... | ... | -0.865988 |
| 0.053001 | ... | ... | 0.06 | 0.01 | 0.07 | 2425 | 6.70 | -0.07 | 6.77 | ... | ... | -0.868909 |
| 0.046552 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.95 | -0.07 | 7.02 | ... | ... | -0.868198 |
| 0.045672 | ... | ... | 0.05 | 0.01 | 0.06 | 2475 | 7.20 | -0.07 | 7.27 | ... | ... | -0.86749 |
| 0.03927 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7.45 | -0.07 | 7.52 | ... | ... | -0.866784 |
| 0.038568 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.70 | -0.07 | 7.77 | ... | ... | -0.86608 |
| 0.037904 | ... | ... | 0.04 | 0.01 | 0.05 | 2550 | 7.95 | -0.07 | 8.02 | ... | ... | -0.865378 |
| 0.031583 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.20 | -0.07 | 8.27 | ... | ... | -0.864678 |
| 0.031065 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 8.45 | -0.07 | 8.52 | ... | ... | -0.86398 |
| 0.030572 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 8.70 | -0.07 | 8.77 | ... | ... | -0.863285 |
| 0.030103 | ... | ... | 0.03 | 0.01 | 0.04 | 2650 | 8.95 | -0.07 | 9.02 | ... | ... | -0.862591 |
| 0.023838 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 9.20 | -0.07 | 9.27 | ... | ... | -0.8619 |
| 0.023486 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 9.45 | -0.07 | 9.52 | ... | ... | -0.86121 |
| 0.02315 | ... | ... | 0.02 | 0.01 | 0.03 | 2725 | 9.70 | -0.07 | 9.77 | ... | ... | -0.860523 |
| 0.016667 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.95 | -0.07 | 10.02 | ... | ... | -0.859838 |
| 0.016435 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 10.20 | -0.07 | 10.27 | ... | ... | -0.859154 |
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.