Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.931921 | ... | ... | 12.57 | 0.13 | 12.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001725 |
| 0.930443 | ... | ... | 12.32 | 0.13 | 12.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001799 |
| 0.928998 | ... | ... | 12.07 | 0.13 | 12.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001875 |
| 0.927584 | ... | ... | 11.82 | 0.13 | 11.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001953 |
| 0.926197 | ... | ... | 11.57 | 0.13 | 11.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002032 |
| 0.924837 | ... | ... | 11.32 | 0.13 | 11.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002114 |
| 0.9235 | ... | ... | 11.07 | 0.13 | 11.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002198 |
| 0.922186 | ... | ... | 10.82 | 0.13 | 10.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002285 |
| 0.920893 | ... | ... | 10.57 | 0.13 | 10.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002374 |
| 0.91962 | ... | ... | 10.32 | 0.13 | 10.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002466 |
| 0.918366 | ... | ... | 10.07 | 0.13 | 10.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.917129 | ... | ... | 9.82 | 0.13 | 9.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002661 |
| 0.915908 | ... | ... | 9.57 | 0.13 | 9.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002763 |
| 0.914703 | ... | ... | 9.32 | 0.13 | 9.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00287 |
| 0.913514 | ... | ... | 9.07 | 0.13 | 9.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002981 |
| 0.912338 | ... | ... | 8.82 | 0.13 | 8.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003097 |
| 0.911176 | ... | ... | 8.57 | 0.13 | 8.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003218 |
| 0.910027 | ... | ... | 8.32 | 0.13 | 8.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003345 |
| 0.90889 | ... | ... | 8.07 | 0.13 | 8.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003478 |
| 0.907765 | ... | ... | 7.82 | 0.13 | 7.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003617 |
| 0.906651 | ... | ... | 7.57 | 0.13 | 7.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003764 |
| 0.905548 | ... | ... | 7.32 | 0.13 | 7.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003919 |
| 0.904456 | ... | ... | 7.07 | 0.13 | 7.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004082 |
| 0.903373 | ... | ... | 6.82 | 0.13 | 6.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004255 |
| 0.9023 | ... | ... | 6.57 | 0.13 | 6.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004439 |
| 0.901237 | ... | ... | 6.32 | 0.13 | 6.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004635 |
| 0.900182 | ... | ... | 6.07 | 0.13 | 6.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004843 |
| 0.899136 | ... | ... | 5.82 | 0.13 | 5.95 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005066 |
| 0.898098 | ... | ... | 5.57 | 0.13 | 5.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009148 |
| 0.897068 | ... | ... | 5.32 | 0.13 | 5.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009584 |
| 0.896046 | ... | ... | 5.07 | 0.13 | 5.20 | 1200 | 0.01 | -0.01 | 0.02 | ... | ... | -0.010055 |
| 0.895032 | ... | ... | 4.82 | 0.13 | 4.95 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.017823 |
| 0.894024 | ... | ... | 4.57 | 0.13 | 4.70 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.025147 |
| 0.893024 | ... | ... | 4.32 | 0.13 | 4.45 | 1275 | 0.03 | -0.02 | 0.05 | ... | ... | -0.026458 |
| 0.892031 | ... | ... | 4.08 | 0.12 | 4.20 | 1300 | 0.05 | -0.01 | 0.06 | ... | ... | -0.039759 |
| 0.887574 | ... | ... | 3.84 | 0.12 | 3.96 | 1325 | 0.06 | -0.02 | 0.08 | ... | ... | -0.047363 |
| 0.882715 | ... | ... | 3.61 | 0.11 | 3.72 | 1350 | 0.08 | -0.02 | 0.10 | ... | ... | -0.060249 |
| 0.873822 | ... | ... | 3.39 | 0.10 | 3.49 | 1375 | 0.10 | -0.03 | 0.13 | ... | ... | -0.073177 |
| 0.860858 | ... | ... | 3.17 | 0.10 | 3.27 | 1400 | 0.12 | -0.04 | 0.16 | ... | ... | -0.08641 |
| 0.847262 | ... | ... | 2.96 | 0.09 | 3.05 | 1425 | 0.16 | -0.04 | 0.20 | ... | ... | -0.107879 |
| 0.829815 | ... | ... | 2.76 | 0.08 | 2.84 | 1450 | 0.20 | -0.04 | 0.24 | ... | ... | -0.128949 |
| 0.808914 | ... | ... | 2.57 | 0.07 | 2.64 | 1475 | 0.24 | -0.06 | 0.30 | ... | ... | -0.150129 |
| 0.785044 | ... | ... | 2.38 | 0.07 | 2.45 | 1500 | 0.30 | -0.06 | 0.36 | 0.27 | 0.27 | -0.177109 |
| 0.758712 | ... | ... | 2.21 | 0.06 | 2.27 | 1525 | 0.36 | -0.07 | 0.43 | ... | ... | -0.203766 |
| 0.730409 | ... | ... | 2.05 | 0.05 | 2.10 | 1550 | 0.44 | -0.07 | 0.51 | ... | ... | -0.234374 |
| 0.699202 | ... | ... | 1.89 | 0.06 | 1.95 | 1575 | 0.53 | -0.08 | 0.61 | ... | ... | -0.265882 |
| 0.667587 | ... | ... | 1.75 | 0.06 | 1.81 | 1600 | 0.63 | -0.08 | 0.71 | ... | ... | -0.297889 |
| 0.636656 | ... | ... | 1.62 | 0.05 | 1.67 | 1625 | 0.75 | -0.07 | 0.82 | ... | ... | -0.33078 |
| 0.604982 | ... | ... | 1.49 | 0.06 | 1.55 | 1650 | 0.86 | -0.07 | 0.93 | ... | ... | -0.361947 |
| 0.574271 | ... | ... | 1.36 | 0.06 | 1.42 | 1675 | 0.99 | -0.06 | 1.05 | ... | ... | -0.393323 |
| 0.543537 | ... | ... | 1.24 | 0.07 | 1.31 | 1700 | 1.11 | -0.06 | 1.17 | ... | ... | -0.424022 |
| 0.512885 | ... | ... | 1.12 | 0.07 | 1.19 | 1725 | 1.24 | -0.06 | 1.30 | ... | ... | -0.454561 |
| 0.482354 | ... | ... | 1.02 | 0.06 | 1.08 | 1750 | 1.37 | -0.07 | 1.44 | ... | ... | -0.485162 |
| 0.451474 | ... | ... | 0.92 | 0.05 | 0.97 | 1775 | 1.50 | -0.08 | 1.58 | ... | ... | -0.516208 |
| 0.419855 | ... | ... | 0.82 | 0.04 | 0.86 | 1800 | 1.64 | -0.09 | 1.73 | ... | ... | -0.546974 |
| 0.389873 | ... | ... | 0.74 | 0.03 | 0.77 | 1825 | 1.79 | -0.10 | 1.89 | ... | ... | -0.577058 |
| 0.359432 | ... | ... | 0.66 | 0.02 | 0.68 | 1850 | 1.95 | -0.11 | 2.06 | ... | ... | -0.606044 |
| 0.33009 | ... | ... | 0.60 | 0 | 0.60 | 1875 | 2.11 | -0.13 | 2.24 | ... | ... | -0.635406 |
| 0.302307 | ... | ... | 0.53 | 0 | 0.53 | 1900 | 2.28 | -0.14 | 2.42 | ... | ... | -0.663317 |
| 0.276563 | ... | ... | 0.48 | -0.01 | 0.47 | 1925 | 2.47 | -0.14 | 2.61 | ... | ... | -0.686868 |
| 0.250589 | ... | ... | 0.43 | -0.02 | 0.41 | 1950 | 2.66 | -0.15 | 2.81 | ... | ... | -0.710208 |
| 0.230132 | ... | ... | 0.39 | -0.02 | 0.37 | 1975 | 2.87 | -0.14 | 3.01 | ... | ... | -0.727887 |
| 0.213093 | ... | ... | 0.35 | -0.01 | 0.34 | 2000 | 3.08 | -0.13 | 3.21 | ... | ... | -0.744991 |
| 0.196513 | ... | ... | 0.31 | 0 | 0.31 | 2025 | 3.29 | -0.14 | 3.43 | ... | ... | -0.761669 |
| 0.180249 | ... | ... | 0.28 | 0 | 0.28 | 2050 | 3.51 | -0.13 | 3.64 | ... | ... | -0.774818 |
| 0.167795 | ... | ... | 0.25 | 0.01 | 0.26 | 2075 | 3.73 | -0.13 | 3.86 | ... | ... | -0.787515 |
| 0.15572 | ... | ... | 0.23 | 0.01 | 0.24 | 2100 | 3.96 | -0.12 | 4.08 | ... | ... | -0.796464 |
| 0.143939 | ... | ... | 0.21 | 0.01 | 0.22 | 2125 | 4.19 | -0.12 | 4.31 | ... | ... | -0.804975 |
| 0.132374 | ... | ... | 0.19 | 0.01 | 0.20 | 2150 | 4.42 | -0.12 | 4.54 | ... | ... | -0.813107 |
| 0.120949 | ... | ... | 0.17 | 0.01 | 0.18 | 2175 | 4.65 | -0.12 | 4.77 | ... | ... | -0.820911 |
| 0.109589 | ... | ... | 0.15 | 0.01 | 0.16 | 2200 | 4.88 | -0.12 | 5 | ... | ... | -0.82843 |
| 0.102651 | ... | ... | 0.14 | 0.01 | 0.15 | 2225 | 5.11 | -0.12 | 5.23 | ... | ... | -0.835701 |
| 0.091401 | ... | ... | 0.12 | 0.01 | 0.13 | 2250 | 5.35 | -0.12 | 5.47 | ... | ... | -0.839185 |
| 0.084745 | ... | ... | 0.11 | 0.01 | 0.12 | 2275 | 5.59 | -0.12 | 5.71 | ... | ... | -0.842464 |
| 0.078213 | ... | ... | 0.10 | 0.01 | 0.11 | 2300 | 5.83 | -0.12 | 5.95 | ... | ... | -0.845559 |
| 0.071774 | ... | ... | 0.09 | 0.01 | 0.10 | 2325 | 6.07 | -0.12 | 6.19 | ... | ... | -0.848488 |
| 0.06027 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.31 | -0.13 | 6.44 | ... | ... | -0.851267 |
| 0.059051 | ... | ... | 0.07 | 0.01 | 0.08 | 2375 | 6.55 | -0.13 | 6.68 | ... | ... | -0.853909 |
| 0.052699 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.80 | -0.13 | 6.93 | ... | ... | -0.8531 |
| 0.046301 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 7.05 | -0.13 | 7.18 | ... | ... | -0.852294 |
| 0.045443 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 7.30 | -0.13 | 7.43 | ... | ... | -0.851491 |
| 0.039083 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 7.55 | -0.13 | 7.68 | ... | ... | -0.85069 |
| 0.038398 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7.80 | -0.13 | 7.93 | ... | ... | -0.849892 |
| 0.031993 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 8.05 | -0.13 | 8.18 | ... | ... | -0.849096 |
| 0.03146 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 8.30 | -0.13 | 8.43 | ... | ... | -0.848302 |
| 0.030954 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.55 | -0.13 | 8.68 | ... | ... | -0.847511 |
| 0.024509 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.80 | -0.13 | 8.93 | ... | ... | -0.846723 |
| 0.024131 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 9.05 | -0.13 | 9.18 | ... | ... | -0.845937 |
| 0.02377 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 9.30 | -0.13 | 9.43 | ... | ... | -0.845153 |
| 0.017115 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.55 | -0.13 | 9.68 | ... | ... | -0.844371 |
| 0.016867 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.80 | -0.13 | 9.93 | ... | ... | -0.843592 |
| 0.01663 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 10.05 | -0.13 | 10.18 | ... | ... | -0.842815 |
| 0.016402 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 10.30 | -0.13 | 10.43 | ... | ... | -0.84204 |
| 0.016185 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 10.55 | -0.13 | 10.68 | ... | ... | -0.841268 |
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.