Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.934273 | ... | ... | 12.57 | 0.08 | 12.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
| 0.932911 | ... | ... | 12.32 | 0.08 | 12.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| 0.931578 | ... | ... | 12.07 | 0.08 | 12.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001917 |
| 0.930271 | ... | ... | 11.82 | 0.08 | 11.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
| 0.928988 | ... | ... | 11.57 | 0.08 | 11.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002074 |
| 0.927728 | ... | ... | 11.32 | 0.08 | 11.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002156 |
| 0.92649 | ... | ... | 11.07 | 0.08 | 11.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00224 |
| 0.925271 | ... | ... | 10.82 | 0.08 | 10.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002326 |
| 0.924071 | ... | ... | 10.57 | 0.08 | 10.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
| 0.922888 | ... | ... | 10.32 | 0.08 | 10.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002508 |
| 0.921722 | ... | ... | 10.07 | 0.08 | 10.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002604 |
| 0.920572 | ... | ... | 9.82 | 0.08 | 9.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002703 |
| 0.919437 | ... | ... | 9.57 | 0.08 | 9.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002807 |
| 0.918315 | ... | ... | 9.32 | 0.08 | 9.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002914 |
| 0.917207 | ... | ... | 9.07 | 0.08 | 9.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003026 |
| 0.916112 | ... | ... | 8.82 | 0.08 | 8.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003142 |
| 0.915029 | ... | ... | 8.57 | 0.08 | 8.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003264 |
| 0.913958 | ... | ... | 8.32 | 0.08 | 8.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003392 |
| 0.912898 | ... | ... | 8.07 | 0.08 | 8.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003526 |
| 0.911848 | ... | ... | 7.82 | 0.08 | 7.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003667 |
| 0.910809 | ... | ... | 7.57 | 0.08 | 7.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003815 |
| 0.909779 | ... | ... | 7.32 | 0.08 | 7.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003971 |
| 0.908759 | ... | ... | 7.07 | 0.08 | 7.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004136 |
| 0.907748 | ... | ... | 6.82 | 0.08 | 6.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004311 |
| 0.906746 | ... | ... | 6.57 | 0.08 | 6.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004497 |
| 0.905752 | ... | ... | 6.32 | 0.08 | 6.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004695 |
| 0.904766 | ... | ... | 6.07 | 0.08 | 6.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004906 |
| 0.903788 | ... | ... | 5.82 | 0.08 | 5.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005132 |
| 0.902818 | ... | ... | 5.57 | 0.08 | 5.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009266 |
| 0.901855 | ... | ... | 5.32 | 0.08 | 5.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009709 |
| 0.900899 | ... | ... | 5.07 | 0.08 | 5.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.010188 |
| 0.89995 | ... | ... | 4.82 | 0.08 | 4.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.018058 |
| 0.899008 | ... | ... | 4.57 | 0.08 | 4.65 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.025482 |
| 0.898072 | ... | ... | 4.32 | 0.08 | 4.40 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.032833 |
| 0.897143 | ... | ... | 4.08 | 0.07 | 4.15 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.0403 |
| 0.892535 | ... | ... | 3.84 | 0.07 | 3.91 | 1350 | 0.06 | -0.01 | 0.07 | ... | ... | -0.048018 |
| 0.883867 | ... | ... | 3.61 | 0.07 | 3.68 | 1375 | 0.08 | -0.01 | 0.09 | ... | ... | -0.061094 |
| 0.874624 | ... | ... | 3.38 | 0.07 | 3.45 | 1400 | 0.11 | 0 | 0.11 | ... | ... | -0.078619 |
| 0.861264 | ... | ... | 3.16 | 0.07 | 3.23 | 1425 | 0.14 | -0.01 | 0.15 | ... | ... | -0.095825 |
| 0.844081 | ... | ... | 2.95 | 0.07 | 3.02 | 1450 | 0.17 | -0.01 | 0.18 | ... | ... | -0.113142 |
| 0.826414 | ... | ... | 2.75 | 0.06 | 2.81 | 1475 | 0.21 | -0.02 | 0.23 | ... | ... | -0.134182 |
| 0.802722 | ... | ... | 2.55 | 0.07 | 2.62 | 1500 | 0.26 | -0.02 | 0.28 | ... | ... | -0.158316 |
| 0.778983 | ... | ... | 2.37 | 0.06 | 2.43 | 1525 | 0.32 | -0.02 | 0.34 | ... | ... | -0.18494 |
| 0.752801 | ... | ... | 2.19 | 0.06 | 2.25 | 1550 | 0.39 | -0.02 | 0.41 | ... | ... | -0.213504 |
| 0.724647 | ... | ... | 2.03 | 0.05 | 2.08 | 1575 | 0.47 | -0.02 | 0.49 | ... | ... | -0.243515 |
| 0.693654 | ... | ... | 1.87 | 0.06 | 1.93 | 1600 | 0.56 | -0.02 | 0.58 | ... | ... | -0.274528 |
| 0.663194 | ... | ... | 1.73 | 0.05 | 1.78 | 1625 | 0.65 | -0.03 | 0.68 | ... | ... | -0.305114 |
| 0.63204 | ... | ... | 1.59 | 0.05 | 1.64 | 1650 | 0.76 | -0.03 | 0.79 | ... | ... | -0.337258 |
| 0.600575 | ... | ... | 1.46 | 0.05 | 1.51 | 1675 | 0.87 | -0.03 | 0.90 | ... | ... | -0.368829 |
| 0.569304 | ... | ... | 1.34 | 0.04 | 1.38 | 1700 | 0.99 | -0.03 | 1.02 | ... | ... | -0.400472 |
| 0.537914 | ... | ... | 1.22 | 0.04 | 1.26 | 1725 | 1.11 | -0.04 | 1.15 | ... | ... | -0.431949 |
| 0.506779 | ... | ... | 1.11 | 0.04 | 1.15 | 1750 | 1.24 | -0.04 | 1.28 | ... | ... | -0.4633 |
| 0.475622 | ... | ... | 1 | 0.04 | 1.04 | 1775 | 1.38 | -0.04 | 1.42 | ... | ... | -0.494146 |
| 0.444958 | ... | ... | 0.90 | 0.04 | 0.94 | 1800 | 1.52 | -0.05 | 1.57 | ... | ... | -0.525018 |
| 0.414008 | ... | ... | 0.81 | 0.03 | 0.84 | 1825 | 1.67 | -0.05 | 1.72 | ... | ... | -0.555132 |
| 0.383827 | ... | ... | 0.72 | 0.03 | 0.75 | 1850 | 1.83 | -0.04 | 1.87 | ... | ... | -0.584085 |
| 0.354839 | ... | ... | 0.64 | 0.03 | 0.67 | 1875 | 1.99 | -0.05 | 2.04 | ... | ... | -0.613143 |
| 0.327476 | ... | ... | 0.57 | 0.03 | 0.60 | 1900 | 2.16 | -0.05 | 2.21 | ... | ... | -0.640711 |
| 0.299964 | ... | ... | 0.51 | 0.02 | 0.53 | 1925 | 2.34 | -0.05 | 2.39 | ... | ... | -0.666352 |
| 0.274469 | ... | ... | 0.45 | 0.02 | 0.47 | 1950 | 2.53 | -0.05 | 2.58 | ... | ... | -0.689636 |
| 0.251469 | ... | ... | 0.40 | 0.02 | 0.42 | 1975 | 2.72 | -0.06 | 2.78 | ... | ... | -0.712749 |
| 0.231415 | ... | ... | 0.36 | 0.02 | 0.38 | 2000 | 2.92 | -0.06 | 2.98 | ... | ... | -0.733091 |
| 0.211607 | ... | ... | 0.32 | 0.02 | 0.34 | 2025 | 3.13 | -0.06 | 3.19 | ... | ... | -0.750261 |
| 0.195183 | ... | ... | 0.29 | 0.02 | 0.31 | 2050 | 3.35 | -0.06 | 3.41 | ... | ... | -0.763947 |
| 0.179059 | ... | ... | 0.27 | 0.01 | 0.28 | 2075 | 3.56 | -0.07 | 3.63 | ... | ... | -0.780311 |
| 0.163102 | ... | ... | 0.24 | 0.01 | 0.25 | 2100 | 3.79 | -0.06 | 3.85 | ... | ... | -0.789838 |
| 0.151011 | ... | ... | 0.22 | 0.01 | 0.23 | 2125 | 4.01 | -0.07 | 4.08 | ... | ... | -0.802232 |
| 0.139194 | ... | ... | 0.20 | 0.01 | 0.21 | 2150 | 4.24 | -0.06 | 4.30 | ... | ... | -0.810889 |
| 0.127572 | ... | ... | 0.18 | 0.01 | 0.19 | 2175 | 4.46 | -0.07 | 4.53 | ... | ... | -0.822706 |
| 0.116067 | ... | ... | 0.16 | 0.01 | 0.17 | 2200 | 4.69 | -0.07 | 4.76 | ... | ... | -0.830736 |
| 0.104599 | ... | ... | 0.14 | 0.01 | 0.15 | 2225 | 4.92 | -0.08 | 5 | ... | ... | -0.838497 |
| 0.09308 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.16 | -0.07 | 5.23 | ... | ... | -0.842344 |
| 0.086237 | ... | ... | 0.11 | 0.01 | 0.12 | 2275 | 5.39 | -0.08 | 5.47 | ... | ... | -0.84962 |
| 0.079534 | ... | ... | 0.10 | 0.01 | 0.11 | 2300 | 5.63 | -0.08 | 5.71 | ... | ... | -0.853009 |
| 0.067888 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.87 | -0.08 | 5.95 | ... | ... | -0.856218 |
| 0.06123 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.11 | -0.08 | 6.19 | ... | ... | -0.859264 |
| 0.054587 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.36 | -0.07 | 6.43 | ... | ... | -0.858614 |
| 0.047915 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.60 | -0.08 | 6.68 | ... | ... | -0.861402 |
| 0.041162 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.85 | -0.08 | 6.93 | ... | ... | -0.860642 |
| 0.040357 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.10 | -0.08 | 7.18 | ... | ... | -0.859885 |
| 0.033597 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.35 | -0.08 | 7.43 | ... | ... | -0.859131 |
| 0.032976 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.60 | -0.08 | 7.68 | ... | ... | -0.858379 |
| 0.026092 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.85 | -0.08 | 7.93 | ... | ... | -0.85763 |
| 0.025632 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.10 | -0.08 | 8.18 | ... | ... | -0.856883 |
| 0.025196 | ... | ... | 0.02 | 0.01 | 0.03 | 2575 | 8.35 | -0.08 | 8.43 | ... | ... | -0.856138 |
| 0.018139 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.60 | -0.08 | 8.68 | ... | ... | -0.855395 |
| 0.017841 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.85 | -0.08 | 8.93 | ... | ... | -0.854655 |
| 0.017558 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.10 | -0.08 | 9.18 | ... | ... | -0.853917 |
| 0.017289 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 9.35 | -0.08 | 9.43 | ... | ... | -0.853181 |
| 0.00983 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.60 | -0.08 | 9.68 | ... | ... | -0.852447 |
| 0.009682 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.85 | -0.08 | 9.93 | ... | ... | -0.851715 |
| 0.00954 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.10 | -0.08 | 10.18 | ... | ... | -0.850985 |
| 0.009404 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.35 | -0.08 | 10.43 | ... | ... | -0.850258 |
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.