Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.969978 | ... | ... | 13.60 | -0.20 | 13.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001484 |
| 0.969181 | ... | ... | 13.35 | -0.20 | 13.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| 0.968406 | ... | ... | 13.10 | -0.20 | 12.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| 0.967653 | ... | ... | 12.85 | -0.20 | 12.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
| 0.966918 | ... | ... | 12.60 | -0.20 | 12.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| 0.9662 | ... | ... | 12.35 | -0.20 | 12.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
| 0.965498 | ... | ... | 12.10 | -0.20 | 11.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001938 |
| 0.96481 | ... | ... | 11.85 | -0.20 | 11.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
| 0.964136 | ... | ... | 11.60 | -0.20 | 11.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| 0.963474 | ... | ... | 11.35 | -0.20 | 11.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002188 |
| 0.962823 | ... | ... | 11.10 | -0.20 | 10.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002276 |
| 0.962184 | ... | ... | 10.85 | -0.20 | 10.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002367 |
| 0.961554 | ... | ... | 10.60 | -0.20 | 10.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002461 |
| 0.960934 | ... | ... | 10.35 | -0.20 | 10.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002558 |
| 0.960323 | ... | ... | 10.10 | -0.20 | 9.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002659 |
| 0.959721 | ... | ... | 9.85 | -0.20 | 9.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002763 |
| 0.959126 | ... | ... | 9.60 | -0.20 | 9.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002872 |
| 0.958539 | ... | ... | 9.35 | -0.20 | 9.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002985 |
| 0.957959 | ... | ... | 9.10 | -0.20 | 8.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003103 |
| 0.957387 | ... | ... | 8.85 | -0.20 | 8.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003226 |
| 0.95682 | ... | ... | 8.60 | -0.20 | 8.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003355 |
| 0.95626 | ... | ... | 8.35 | -0.20 | 8.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00349 |
| 0.955706 | ... | ... | 8.10 | -0.20 | 7.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003632 |
| 0.955157 | ... | ... | 7.85 | -0.20 | 7.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003781 |
| 0.954614 | ... | ... | 7.60 | -0.20 | 7.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003939 |
| 0.954076 | ... | ... | 7.35 | -0.20 | 7.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004105 |
| 0.953544 | ... | ... | 7.10 | -0.20 | 6.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004282 |
| 0.953016 | ... | ... | 6.85 | -0.20 | 6.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004469 |
| 0.952492 | ... | ... | 6.60 | -0.20 | 6.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004668 |
| 0.951974 | ... | ... | 6.35 | -0.20 | 6.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004881 |
| 0.951459 | ... | ... | 6.10 | -0.20 | 5.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005109 |
| 0.950949 | ... | ... | 5.85 | -0.20 | 5.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005353 |
| 0.950443 | ... | ... | 5.60 | -0.20 | 5.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005617 |
| 0.94994 | ... | ... | 5.35 | -0.20 | 5.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005902 |
| 0.949442 | ... | ... | 5.10 | -0.20 | 4.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006211 |
| 0.948947 | ... | ... | 4.85 | -0.20 | 4.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006548 |
| 0.948456 | ... | ... | 4.60 | -0.20 | 4.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006918 |
| 0.947968 | ... | ... | 4.35 | -0.20 | 4.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007326 |
| 0.947483 | ... | ... | 4.10 | -0.20 | 3.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.013312 |
| 0.947002 | ... | ... | 3.85 | -0.20 | 3.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.014153 |
| 0.946524 | ... | ... | 3.60 | -0.20 | 3.40 | 1350 | 0.02 | 0.01 | 0.01 | ... | ... | -0.02523 |
| 0.938821 | ... | ... | 3.35 | -0.19 | 3.16 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.026952 |
| 0.930498 | ... | ... | 3.11 | -0.19 | 2.92 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.038469 |
| 0.921393 | ... | ... | 2.87 | -0.19 | 2.68 | 1425 | 0.05 | 0.01 | 0.04 | ... | ... | -0.058258 |
| 0.904654 | ... | ... | 2.64 | -0.19 | 2.45 | 1450 | 0.07 | 0.01 | 0.06 | ... | ... | -0.077656 |
| 0.881031 | ... | ... | 2.41 | -0.18 | 2.23 | 1475 | 0.10 | 0.02 | 0.08 | ... | ... | -0.1037 |
| 0.851599 | ... | ... | 2.20 | -0.18 | 2.02 | 1500 | 0.14 | 0.02 | 0.12 | ... | ... | -0.135098 |
| 0.813222 | ... | ... | 1.99 | -0.16 | 1.83 | 1525 | 0.19 | 0.03 | 0.16 | ... | ... | -0.170819 |
| 0.775693 | ... | ... | 1.80 | -0.16 | 1.64 | 1550 | 0.25 | 0.04 | 0.21 | ... | ... | -0.210074 |
| 0.732162 | ... | ... | 1.62 | -0.15 | 1.47 | 1575 | 0.33 | 0.05 | 0.28 | ... | ... | -0.254913 |
| 0.687145 | ... | ... | 1.45 | -0.14 | 1.31 | 1600 | 0.42 | 0.06 | 0.36 | ... | ... | -0.300763 |
| 0.639763 | ... | ... | 1.30 | -0.13 | 1.17 | 1625 | 0.53 | 0.07 | 0.46 | ... | ... | -0.348559 |
| 0.592822 | ... | ... | 1.16 | -0.12 | 1.04 | 1650 | 0.64 | 0.07 | 0.57 | ... | ... | -0.39494 |
| 0.546564 | ... | ... | 1.04 | -0.12 | 0.92 | 1675 | 0.77 | 0.08 | 0.69 | ... | ... | -0.441482 |
| 0.501281 | ... | ... | 0.92 | -0.11 | 0.81 | 1700 | 0.90 | 0.07 | 0.83 | ... | ... | -0.487218 |
| 0.456288 | ... | ... | 0.82 | -0.12 | 0.70 | 1725 | 1.05 | 0.08 | 0.97 | ... | ... | -0.531332 |
| 0.411977 | ... | ... | 0.72 | -0.12 | 0.60 | 1750 | 1.20 | 0.08 | 1.12 | ... | ... | -0.574961 |
| 0.370879 | ... | ... | 0.63 | -0.11 | 0.52 | 1775 | 1.36 | 0.09 | 1.27 | ... | ... | -0.617141 |
| 0.332424 | 0.58 | 0.58 | 0.55 | -0.10 | 0.45 | 1800 | 1.54 | 0.10 | 1.44 | ... | ... | -0.654837 |
| 0.297132 | ... | ... | 0.48 | -0.09 | 0.39 | 1825 | 1.73 | 0.11 | 1.62 | ... | ... | -0.689121 |
| 0.265545 | ... | ... | 0.42 | -0.08 | 0.34 | 1850 | 1.93 | 0.12 | 1.81 | ... | ... | -0.719489 |
| 0.238206 | 0.40 | 0.40 | 0.37 | -0.07 | 0.30 | 1875 | 2.13 | 0.12 | 2.01 | ... | ... | -0.749074 |
| 0.211618 | ... | ... | 0.33 | -0.07 | 0.26 | 1900 | 2.34 | 0.13 | 2.21 | ... | ... | -0.774395 |
| 0.189694 | ... | ... | 0.30 | -0.07 | 0.23 | 1925 | 2.56 | 0.13 | 2.43 | ... | ... | -0.794916 |
| 0.168369 | ... | ... | 0.27 | -0.07 | 0.20 | 1950 | 2.78 | 0.13 | 2.65 | ... | ... | -0.814657 |
| 0.152219 | ... | ... | 0.24 | -0.06 | 0.18 | 1975 | 3.01 | 0.14 | 2.87 | ... | ... | -0.829222 |
| 0.136656 | ... | ... | 0.22 | -0.06 | 0.16 | 2000 | 3.23 | 0.13 | 3.10 | ... | ... | -0.847899 |
| 0.121493 | ... | ... | 0.20 | -0.06 | 0.14 | 2025 | 3.46 | 0.14 | 3.32 | ... | ... | -0.861367 |
| 0.112005 | ... | ... | 0.18 | -0.05 | 0.13 | 2050 | 3.70 | 0.15 | 3.55 | ... | ... | -0.869257 |
| 0.097428 | ... | ... | 0.16 | -0.05 | 0.11 | 2075 | 3.93 | 0.15 | 3.78 | ... | ... | -0.881855 |
| 0.088667 | ... | ... | 0.14 | -0.04 | 0.10 | 2100 | 4.17 | 0.16 | 4.01 | ... | ... | -0.888852 |
| 0.080189 | ... | ... | 0.12 | -0.03 | 0.09 | 2125 | 4.41 | 0.17 | 4.24 | ... | ... | -0.895498 |
| 0.071924 | ... | ... | 0.11 | -0.03 | 0.08 | 2150 | 4.65 | 0.17 | 4.48 | ... | ... | -0.901843 |
| 0.069908 | ... | ... | 0.10 | -0.02 | 0.08 | 2175 | 4.90 | 0.18 | 4.72 | ... | ... | -0.902597 |
| 0.062081 | ... | ... | 0.09 | -0.02 | 0.07 | 2200 | 5.14 | 0.18 | 4.96 | ... | ... | -0.908417 |
| 0.060489 | ... | ... | 0.08 | -0.01 | 0.07 | 2225 | 5.39 | 0.19 | 5.20 | ... | ... | -0.908826 |
| 0.052956 | ... | ... | 0.07 | -0.01 | 0.06 | 2250 | 5.63 | 0.19 | 5.44 | ... | ... | -0.91423 |
| 0.045387 | ... | ... | 0.06 | -0.01 | 0.05 | 2275 | 5.87 | 0.19 | 5.68 | ... | ... | -0.91949 |
| 0.04434 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.11 | 0.19 | 5.92 | ... | ... | -0.924629 |
| 0.036847 | ... | ... | 0.05 | -0.01 | 0.04 | 2325 | 6.36 | 0.20 | 6.16 | ... | ... | -0.924401 |
| 0.029107 | ... | ... | 0.04 | -0.01 | 0.03 | 2350 | 6.61 | 0.20 | 6.41 | ... | ... | -0.924161 |
| 0.028488 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.85 | 0.19 | 6.66 | ... | ... | -0.928878 |
| 0.027907 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.10 | 0.20 | 6.90 | ... | ... | -0.928483 |
| 0.020075 | ... | ... | 0.03 | -0.01 | 0.02 | 2425 | 7.35 | 0.20 | 7.15 | ... | ... | -0.928089 |
| 0.019685 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.60 | 0.20 | 7.40 | ... | ... | -0.927697 |
| 0.019316 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.85 | 0.20 | 7.65 | ... | ... | -0.927306 |
| 0.010989 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 8.10 | 0.20 | 7.90 | ... | ... | -0.926916 |
| 0.010789 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.35 | 0.20 | 8.15 | ... | ... | -0.926528 |
| 0.010598 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.60 | 0.20 | 8.40 | ... | ... | -0.92614 |
| 0.010418 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.85 | 0.20 | 8.65 | ... | ... | -0.925754 |
| 0.010247 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.10 | 0.20 | 8.90 | ... | ... | -0.925369 |
| 0.010083 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.35 | 0.20 | 9.15 | ... | ... | -0.924985 |
| 0.005648 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 9.60 | 0.20 | 9.40 | ... | ... | -0.924602 |
| 0.00556 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.85 | 0.20 | 9.65 | ... | ... | -0.924221 |
| 0.005476 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.10 | 0.20 | 9.90 | ... | ... | -0.92384 |
| 0.005396 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.35 | 0.20 | 10.15 | ... | ... | -0.923461 |
| 0.005319 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.60 | 0.20 | 10.40 | ... | ... | -0.923083 |
| 0.005246 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.85 | 0.20 | 10.65 | ... | ... | -0.922705 |
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.