Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.936605 | ... | ... | 13.02 | -0.19 | 12.83 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001793 |
| 0.935033 | ... | ... | 12.77 | -0.19 | 12.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
| 0.933473 | ... | ... | 12.52 | -0.19 | 12.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00194 |
| 0.931924 | ... | ... | 12.27 | -0.19 | 12.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002017 |
| 0.930382 | ... | ... | 12.02 | -0.19 | 11.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002095 |
| 0.928846 | ... | ... | 11.77 | -0.19 | 11.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002176 |
| 0.927311 | ... | ... | 11.52 | -0.19 | 11.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002259 |
| 0.925778 | ... | ... | 11.27 | -0.19 | 11.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002345 |
| 0.924242 | ... | ... | 11.02 | -0.19 | 10.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002433 |
| 0.922703 | ... | ... | 10.77 | -0.19 | 10.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002524 |
| 0.921157 | ... | ... | 10.52 | -0.19 | 10.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002619 |
| 0.919602 | ... | ... | 10.27 | -0.19 | 10.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002717 |
| 0.918037 | ... | ... | 10.02 | -0.19 | 9.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002819 |
| 0.916458 | ... | ... | 9.77 | -0.19 | 9.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002926 |
| 0.914863 | ... | ... | 9.52 | -0.19 | 9.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003036 |
| 0.91325 | ... | ... | 9.27 | -0.19 | 9.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003151 |
| 0.911614 | ... | ... | 9.02 | -0.19 | 8.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003272 |
| 0.909954 | ... | ... | 8.77 | -0.19 | 8.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003398 |
| 0.908266 | ... | ... | 8.52 | -0.19 | 8.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00353 |
| 0.906546 | ... | ... | 8.27 | -0.19 | 8.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003669 |
| 0.904789 | ... | ... | 8.02 | -0.19 | 7.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003816 |
| 0.902993 | ... | ... | 7.77 | -0.19 | 7.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00397 |
| 0.901151 | ... | ... | 7.52 | -0.19 | 7.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004133 |
| 0.899259 | ... | ... | 7.27 | -0.19 | 7.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004306 |
| 0.89731 | ... | ... | 7.02 | -0.19 | 6.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004489 |
| 0.895298 | ... | ... | 6.77 | -0.19 | 6.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004685 |
| 0.893213 | ... | ... | 6.52 | -0.19 | 6.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004893 |
| 0.891049 | ... | ... | 6.27 | -0.19 | 6.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005116 |
| 0.888793 | ... | ... | 6.02 | -0.19 | 5.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005355 |
| 0.886435 | ... | ... | 5.77 | -0.19 | 5.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005613 |
| 0.883961 | ... | ... | 5.52 | -0.19 | 5.33 | 1250 | 0.01 | 0.01 | 0.01 | ... | ... | -0.010143 |
| 0.881355 | ... | ... | 5.27 | -0.19 | 5.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010654 |
| 0.878597 | ... | ... | 5.02 | -0.19 | 4.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011209 |
| 0.875665 | ... | ... | 4.77 | -0.19 | 4.58 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.019887 |
| 0.872532 | ... | ... | 4.52 | -0.19 | 4.33 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | -0.02811 |
| 0.869165 | ... | ... | 4.27 | -0.19 | 4.08 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.029685 |
| 0.862904 | ... | ... | 4.02 | -0.18 | 3.84 | 1400 | 0.05 | 0.01 | 0.04 | ... | ... | -0.044671 |
| 0.856094 | ... | ... | 3.78 | -0.18 | 3.60 | 1425 | 0.06 | 0.01 | 0.05 | ... | ... | -0.053392 |
| 0.845977 | ... | ... | 3.55 | -0.18 | 3.37 | 1450 | 0.08 | 0.01 | 0.07 | ... | ... | -0.068106 |
| 0.835066 | ... | ... | 3.32 | -0.18 | 3.14 | 1475 | 0.11 | 0.02 | 0.09 | ... | ... | -0.087837 |
| 0.818161 | ... | ... | 3.10 | -0.17 | 2.93 | 1500 | 0.14 | 0.02 | 0.12 | ... | ... | -0.107372 |
| 0.800503 | ... | ... | 2.89 | -0.17 | 2.72 | 1525 | 0.18 | 0.02 | 0.16 | ... | ... | -0.131084 |
| 0.779743 | ... | ... | 2.69 | -0.17 | 2.52 | 1550 | 0.23 | 0.02 | 0.21 | ... | ... | -0.158194 |
| 0.756207 | ... | ... | 2.49 | -0.16 | 2.33 | 1575 | 0.29 | 0.03 | 0.26 | ... | ... | -0.188004 |
| 0.728673 | ... | ... | 2.31 | -0.15 | 2.16 | 1600 | 0.36 | 0.04 | 0.32 | ... | ... | -0.219914 |
| 0.701017 | ... | ... | 2.13 | -0.14 | 1.99 | 1625 | 0.43 | 0.04 | 0.39 | ... | ... | -0.251515 |
| 0.672834 | ... | ... | 1.96 | -0.14 | 1.82 | 1650 | 0.52 | 0.05 | 0.47 | ... | ... | -0.286532 |
| 0.642131 | ... | ... | 1.81 | -0.14 | 1.67 | 1675 | 0.61 | 0.05 | 0.56 | ... | ... | -0.321124 |
| 0.611132 | ... | ... | 1.66 | -0.14 | 1.52 | 1700 | 0.71 | 0.05 | 0.66 | ... | ... | -0.356735 |
| 0.579161 | ... | ... | 1.51 | -0.13 | 1.38 | 1725 | 0.82 | 0.06 | 0.76 | ... | ... | -0.392945 |
| 0.546597 | ... | ... | 1.38 | -0.13 | 1.25 | 1750 | 0.93 | 0.06 | 0.87 | ... | ... | -0.429345 |
| 0.513824 | ... | ... | 1.24 | -0.11 | 1.13 | 1775 | 1.05 | 0.07 | 0.98 | ... | ... | -0.466239 |
| 0.480606 | ... | ... | 1.12 | -0.11 | 1.01 | 1800 | 1.18 | 0.08 | 1.10 | ... | ... | -0.50321 |
| 0.447388 | ... | ... | 1 | -0.10 | 0.90 | 1825 | 1.31 | 0.09 | 1.22 | ... | ... | -0.540918 |
| 0.414579 | ... | ... | 0.88 | -0.08 | 0.80 | 1850 | 1.46 | 0.11 | 1.35 | ... | ... | -0.57711 |
| 0.382602 | ... | ... | 0.78 | -0.07 | 0.71 | 1875 | 1.61 | 0.11 | 1.50 | ... | ... | -0.613884 |
| 0.351902 | 0.65 | 0.65 | 0.69 | -0.06 | 0.63 | 1900 | 1.78 | 0.13 | 1.65 | ... | ... | -0.647414 |
| 0.320827 | ... | ... | 0.61 | -0.06 | 0.55 | 1925 | 1.95 | 0.13 | 1.82 | ... | ... | -0.681259 |
| 0.293791 | ... | ... | 0.54 | -0.05 | 0.49 | 1950 | 2.13 | 0.14 | 1.99 | ... | ... | -0.713001 |
| 0.266776 | ... | ... | 0.48 | -0.05 | 0.43 | 1975 | 2.32 | 0.14 | 2.18 | ... | ... | -0.742023 |
| 0.245329 | ... | ... | 0.43 | -0.04 | 0.39 | 2000 | 2.52 | 0.15 | 2.37 | ... | ... | -0.767682 |
| 0.224334 | 0.31 | 0.31 | 0.38 | -0.03 | 0.35 | 2025 | 2.72 | 0.15 | 2.57 | ... | ... | -0.793444 |
| 0.203569 | ... | ... | 0.34 | -0.03 | 0.31 | 2050 | 2.93 | 0.16 | 2.77 | ... | ... | -0.815201 |
| 0.18639 | ... | ... | 0.30 | -0.02 | 0.28 | 2075 | 3.15 | 0.16 | 2.99 | ... | ... | -0.832259 |
| 0.169492 | ... | ... | 0.27 | -0.02 | 0.25 | 2100 | 3.37 | 0.17 | 3.20 | ... | ... | -0.849042 |
| 0.156638 | ... | ... | 0.24 | -0.01 | 0.23 | 2125 | 3.59 | 0.17 | 3.42 | ... | ... | -0.865764 |
| 0.140082 | ... | ... | 0.22 | -0.02 | 0.20 | 2150 | 3.82 | 0.18 | 3.64 | ... | ... | -0.876989 |
| 0.127695 | ... | ... | 0.20 | -0.02 | 0.18 | 2175 | 4.05 | 0.18 | 3.87 | ... | ... | -0.887954 |
| 0.119859 | ... | ... | 0.18 | -0.01 | 0.17 | 2200 | 4.28 | 0.18 | 4.10 | ... | ... | -0.898771 |
| 0.10789 | ... | ... | 0.16 | -0.01 | 0.15 | 2225 | 4.51 | 0.18 | 4.33 | ... | ... | -0.909554 |
| 0.100582 | ... | ... | 0.14 | 0 | 0.14 | 2250 | 4.74 | 0.18 | 4.56 | ... | ... | -0.920443 |
| 0.088745 | ... | ... | 0.13 | -0.01 | 0.12 | 2275 | 4.98 | 0.18 | 4.80 | ... | ... | -0.924601 |
| 0.081753 | ... | ... | 0.12 | -0.01 | 0.11 | 2300 | 5.22 | 0.18 | 5.04 | ... | ... | -0.92859 |
| 0.074896 | ... | ... | 0.11 | -0.01 | 0.10 | 2325 | 5.46 | 0.18 | 5.28 | ... | ... | -0.932435 |
| 0.073204 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.70 | 0.18 | 5.52 | ... | ... | -0.936161 |
| 0.066644 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.94 | 0.18 | 5.76 | ... | ... | -0.939787 |
| 0.06013 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 6.19 | 0.19 | 6 | ... | ... | -0.936538 |
| 0.053625 | ... | ... | 0.08 | -0.01 | 0.07 | 2425 | 6.43 | 0.18 | 6.25 | ... | ... | -0.939922 |
| 0.05256 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.68 | 0.19 | 6.49 | ... | ... | -0.936817 |
| 0.04617 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.93 | 0.19 | 6.74 | ... | ... | -0.933966 |
| 0.045308 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 7.17 | 0.19 | 6.98 | ... | ... | -0.937017 |
| 0.044494 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 7.42 | 0.19 | 7.23 | ... | ... | -0.934269 |
| 0.038273 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.67 | 0.19 | 7.48 | ... | ... | -0.931713 |
| 0.037621 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.92 | 0.19 | 7.73 | ... | ... | -0.929324 |
| 0.037003 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 8.17 | 0.19 | 7.98 | ... | ... | -0.927079 |
| 0.03084 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 8.42 | 0.19 | 8.23 | ... | ... | -0.92496 |
| 0.030356 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.67 | 0.19 | 8.48 | ... | ... | -0.922953 |
| 0.029895 | ... | ... | 0.03 | 0.01 | 0.04 | 2675 | 8.92 | 0.19 | 8.73 | ... | ... | -0.921046 |
| 0.023673 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 9.17 | 0.19 | 8.98 | ... | ... | -0.919227 |
| 0.023327 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 9.42 | 0.19 | 9.23 | ... | ... | -0.917488 |
| 0.016793 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.67 | 0.19 | 9.48 | ... | ... | -0.91582 |
| 0.016555 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.92 | 0.19 | 9.73 | ... | ... | -0.914219 |
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.