Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.966408 | ... | ... | 12.67 | 0.08 | 12.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001573 |
| 0.965509 | ... | ... | 12.42 | 0.08 | 12.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
| 0.964636 | ... | ... | 12.17 | 0.08 | 12.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001731 |
| 0.963786 | ... | ... | 11.92 | 0.08 | 12 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
| 0.962957 | ... | ... | 11.67 | 0.08 | 11.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
| 0.962147 | ... | ... | 11.42 | 0.08 | 11.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
| 0.961355 | ... | ... | 11.17 | 0.08 | 11.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002066 |
| 0.960579 | ... | ... | 10.92 | 0.08 | 11 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
| 0.959818 | ... | ... | 10.67 | 0.08 | 10.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002247 |
| 0.959071 | ... | ... | 10.42 | 0.08 | 10.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002341 |
| 0.958337 | ... | ... | 10.17 | 0.08 | 10.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002438 |
| 0.957615 | ... | ... | 9.92 | 0.08 | 10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002539 |
| 0.956904 | ... | ... | 9.67 | 0.08 | 9.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002643 |
| 0.956204 | ... | ... | 9.42 | 0.08 | 9.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002752 |
| 0.955514 | ... | ... | 9.17 | 0.08 | 9.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002864 |
| 0.954834 | ... | ... | 8.92 | 0.08 | 9 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002982 |
| 0.954162 | ... | ... | 8.67 | 0.08 | 8.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003104 |
| 0.953499 | ... | ... | 8.42 | 0.08 | 8.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003231 |
| 0.952844 | ... | ... | 8.17 | 0.08 | 8.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003365 |
| 0.952197 | ... | ... | 7.92 | 0.08 | 8 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003505 |
| 0.951557 | ... | ... | 7.67 | 0.08 | 7.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003653 |
| 0.950924 | ... | ... | 7.42 | 0.08 | 7.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003808 |
| 0.950298 | ... | ... | 7.17 | 0.08 | 7.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003972 |
| 0.949678 | ... | ... | 6.92 | 0.08 | 7 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004145 |
| 0.949064 | ... | ... | 6.67 | 0.08 | 6.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004328 |
| 0.948456 | ... | ... | 6.42 | 0.08 | 6.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004524 |
| 0.947854 | ... | ... | 6.17 | 0.08 | 6.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004732 |
| 0.947257 | ... | ... | 5.92 | 0.08 | 6 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004954 |
| 0.946666 | ... | ... | 5.67 | 0.08 | 5.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005193 |
| 0.946079 | ... | ... | 5.42 | 0.08 | 5.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005449 |
| 0.945498 | ... | ... | 5.17 | 0.08 | 5.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005726 |
| 0.944921 | ... | ... | 4.92 | 0.08 | 5 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006026 |
| 0.944348 | ... | ... | 4.67 | 0.08 | 4.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006352 |
| 0.94378 | ... | ... | 4.42 | 0.08 | 4.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006709 |
| 0.943216 | ... | ... | 4.17 | 0.08 | 4.25 | 1200 | 0.01 | 0.01 | 0.01 | ... | ... | -0.012176 |
| 0.942657 | ... | ... | 3.92 | 0.08 | 4 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.012903 |
| 0.942101 | ... | ... | 3.67 | 0.08 | 3.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.01371 |
| 0.941549 | ... | ... | 3.42 | 0.08 | 3.50 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.024433 |
| 0.93442 | ... | ... | 3.18 | 0.08 | 3.26 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.034771 |
| 0.926679 | ... | ... | 2.94 | 0.08 | 3.02 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.045283 |
| 0.918187 | ... | ... | 2.71 | 0.07 | 2.78 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.056296 |
| 0.902564 | ... | ... | 2.48 | 0.07 | 2.55 | 1375 | 0.07 | -0.01 | 0.08 | ... | ... | -0.074976 |
| 0.885981 | ... | ... | 2.26 | 0.06 | 2.32 | 1400 | 0.09 | -0.02 | 0.11 | ... | ... | -0.094098 |
| 0.857539 | ... | ... | 2.05 | 0.06 | 2.11 | 1425 | 0.13 | -0.02 | 0.15 | ... | ... | -0.12518 |
| 0.828782 | ... | ... | 1.85 | 0.05 | 1.90 | 1450 | 0.17 | -0.02 | 0.19 | ... | ... | -0.1559 |
| 0.794879 | ... | ... | 1.66 | 0.04 | 1.70 | 1475 | 0.22 | -0.03 | 0.25 | ... | ... | -0.191345 |
| 0.753445 | ... | ... | 1.48 | 0.04 | 1.52 | 1500 | 0.28 | -0.04 | 0.32 | ... | ... | -0.230792 |
| 0.709515 | ... | ... | 1.31 | 0.04 | 1.35 | 1525 | 0.36 | -0.04 | 0.40 | ... | ... | -0.276028 |
| 0.661922 | ... | ... | 1.15 | 0.05 | 1.20 | 1550 | 0.46 | -0.03 | 0.49 | ... | ... | -0.324429 |
| 0.613972 | ... | ... | 1.01 | 0.05 | 1.06 | 1575 | 0.56 | -0.04 | 0.60 | ... | ... | -0.371782 |
| 0.565935 | ... | ... | 0.88 | 0.05 | 0.93 | 1600 | 0.68 | -0.04 | 0.72 | ... | ... | -0.420349 |
| 0.518115 | ... | ... | 0.77 | 0.04 | 0.81 | 1625 | 0.81 | -0.04 | 0.85 | ... | ... | -0.468269 |
| 0.47085 | ... | ... | 0.67 | 0.03 | 0.70 | 1650 | 0.94 | -0.05 | 0.99 | ... | ... | -0.516125 |
| 0.424517 | ... | ... | 0.57 | 0.03 | 0.60 | 1675 | 1.09 | -0.06 | 1.15 | ... | ... | -0.562337 |
| 0.379541 | ... | ... | 0.49 | 0.02 | 0.51 | 1700 | 1.25 | -0.06 | 1.31 | ... | ... | -0.6068 |
| 0.336405 | ... | ... | 0.42 | 0.01 | 0.43 | 1725 | 1.42 | -0.07 | 1.49 | ... | ... | -0.649039 |
| 0.298799 | ... | ... | 0.36 | 0.01 | 0.37 | 1750 | 1.61 | -0.07 | 1.68 | ... | ... | -0.685427 |
| 0.265208 | ... | ... | 0.31 | 0.01 | 0.32 | 1775 | 1.81 | -0.06 | 1.87 | ... | ... | -0.717535 |
| 0.236191 | 0.32 | 0.30 | 0.27 | 0.01 | 0.28 | 1800 | 2.01 | -0.07 | 2.08 | ... | ... | -0.748703 |
| 0.21226 | ... | ... | 0.23 | 0.02 | 0.25 | 1825 | 2.23 | -0.06 | 2.29 | ... | ... | -0.771122 |
| 0.189369 | ... | ... | 0.20 | 0.02 | 0.22 | 1850 | 2.45 | -0.06 | 2.51 | ... | ... | -0.792308 |
| 0.171887 | ... | ... | 0.17 | 0.03 | 0.20 | 1875 | 2.67 | -0.06 | 2.73 | ... | ... | -0.812618 |
| 0.155278 | ... | ... | 0.16 | 0.02 | 0.18 | 1900 | 2.90 | -0.06 | 2.96 | ... | ... | -0.827518 |
| 0.139314 | ... | ... | 0.14 | 0.02 | 0.16 | 1925 | 3.13 | -0.06 | 3.19 | ... | ... | -0.841642 |
| 0.123791 | ... | ... | 0.13 | 0.01 | 0.14 | 1950 | 3.36 | -0.07 | 3.43 | ... | ... | -0.855164 |
| 0.108519 | ... | ... | 0.12 | 0 | 0.12 | 1975 | 3.59 | -0.08 | 3.67 | ... | ... | -0.868236 |
| 0.099179 | ... | ... | 0.11 | 0 | 0.11 | 2000 | 3.83 | -0.08 | 3.91 | ... | ... | -0.875614 |
| 0.090221 | ... | ... | 0.10 | 0 | 0.10 | 2025 | 4.07 | -0.08 | 4.15 | ... | ... | -0.882551 |
| 0.081564 | ... | ... | 0.09 | 0 | 0.09 | 2050 | 4.31 | -0.08 | 4.39 | ... | ... | -0.889111 |
| 0.073135 | ... | ... | 0.08 | 0 | 0.08 | 2075 | 4.55 | -0.08 | 4.63 | ... | ... | -0.895348 |
| 0.064862 | ... | ... | 0.07 | 0 | 0.07 | 2100 | 4.79 | -0.08 | 4.87 | ... | ... | -0.901309 |
| 0.063086 | ... | ... | 0.06 | 0.01 | 0.07 | 2125 | 5.03 | -0.08 | 5.11 | ... | ... | -0.907033 |
| 0.055176 | ... | ... | 0.06 | 0 | 0.06 | 2150 | 5.28 | -0.07 | 5.35 | ... | ... | -0.907209 |
| 0.047249 | ... | ... | 0.05 | 0 | 0.05 | 2175 | 5.52 | -0.08 | 5.60 | ... | ... | -0.912504 |
| 0.046095 | ... | ... | 0.04 | 0.01 | 0.05 | 2200 | 5.76 | -0.08 | 5.84 | ... | ... | -0.917645 |
| 0.038282 | ... | ... | 0.04 | 0 | 0.04 | 2225 | 6.01 | -0.08 | 6.09 | ... | ... | -0.917369 |
| 0.03741 | ... | ... | 0.03 | 0.01 | 0.04 | 2250 | 6.26 | -0.07 | 6.33 | ... | ... | -0.91708 |
| 0.036595 | ... | ... | 0.03 | 0.01 | 0.04 | 2275 | 6.50 | -0.08 | 6.58 | ... | ... | -0.921746 |
| 0.028918 | ... | ... | 0.03 | 0 | 0.03 | 2300 | 6.75 | -0.08 | 6.83 | ... | ... | -0.921293 |
| 0.028324 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 7 | -0.08 | 7.08 | ... | ... | -0.920841 |
| 0.027765 | ... | ... | 0.02 | 0.01 | 0.03 | 2350 | 7.25 | -0.08 | 7.33 | ... | ... | -0.920391 |
| 0.019977 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 7.50 | -0.08 | 7.58 | ... | ... | -0.919942 |
| 0.0196 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.75 | -0.08 | 7.83 | ... | ... | -0.919495 |
| 0.019244 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 8 | -0.08 | 8.08 | ... | ... | -0.919049 |
| 0.018907 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.25 | -0.08 | 8.33 | ... | ... | -0.918605 |
| 0.018586 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.50 | -0.08 | 8.58 | ... | ... | -0.918162 |
| 0.01057 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.75 | -0.08 | 8.83 | ... | ... | -0.917721 |
| 0.010396 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9 | -0.08 | 9.08 | ... | ... | -0.917281 |
| 0.01023 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.25 | -0.08 | 9.33 | ... | ... | -0.916842 |
| 0.010071 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.50 | -0.08 | 9.58 | ... | ... | -0.916405 |
| 0.009919 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.75 | -0.08 | 9.83 | ... | ... | -0.915969 |
| 0.009774 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10 | -0.08 | 10.08 | ... | ... | -0.915534 |
| 0.009636 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.25 | -0.08 | 10.33 | ... | ... | -0.9151 |
| 0.005396 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.50 | -0.08 | 10.58 | ... | ... | -0.914668 |
| 0.005321 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.75 | -0.08 | 10.83 | ... | ... | -0.914237 |
| 0.00525 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11 | -0.08 | 11.08 | ... | ... | -0.913807 |
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.