Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9698 | ... | ... | 13.60 | -0.20 | 13.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001484 |
| 0.968997 | ... | ... | 13.35 | -0.20 | 13.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| 0.968218 | ... | ... | 13.10 | -0.20 | 12.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| 0.96746 | ... | ... | 12.85 | -0.20 | 12.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
| 0.966721 | ... | ... | 12.60 | -0.20 | 12.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| 0.965999 | ... | ... | 12.35 | -0.20 | 12.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
| 0.965292 | ... | ... | 12.10 | -0.20 | 11.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
| 0.964601 | ... | ... | 11.85 | -0.20 | 11.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
| 0.963922 | ... | ... | 11.60 | -0.20 | 11.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| 0.963256 | ... | ... | 11.35 | -0.20 | 11.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002188 |
| 0.962602 | ... | ... | 11.10 | -0.20 | 10.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002276 |
| 0.961959 | ... | ... | 10.85 | -0.20 | 10.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002367 |
| 0.961326 | ... | ... | 10.60 | -0.20 | 10.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002461 |
| 0.960702 | ... | ... | 10.35 | -0.20 | 10.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002558 |
| 0.960087 | ... | ... | 10.10 | -0.20 | 9.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002659 |
| 0.959481 | ... | ... | 9.85 | -0.20 | 9.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002763 |
| 0.958883 | ... | ... | 9.60 | -0.20 | 9.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002872 |
| 0.958292 | ... | ... | 9.35 | -0.20 | 9.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002985 |
| 0.957709 | ... | ... | 9.10 | -0.20 | 8.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003103 |
| 0.957133 | ... | ... | 8.85 | -0.20 | 8.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003226 |
| 0.956563 | ... | ... | 8.60 | -0.20 | 8.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003355 |
| 0.956 | ... | ... | 8.35 | -0.20 | 8.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00349 |
| 0.955442 | ... | ... | 8.10 | -0.20 | 7.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003632 |
| 0.95489 | ... | ... | 7.85 | -0.20 | 7.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003781 |
| 0.954344 | ... | ... | 7.60 | -0.20 | 7.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003939 |
| 0.953803 | ... | ... | 7.35 | -0.20 | 7.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004105 |
| 0.953267 | ... | ... | 7.10 | -0.20 | 6.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004282 |
| 0.952736 | ... | ... | 6.85 | -0.20 | 6.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004469 |
| 0.95221 | ... | ... | 6.60 | -0.20 | 6.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004668 |
| 0.951688 | ... | ... | 6.35 | -0.20 | 6.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004881 |
| 0.95117 | ... | ... | 6.10 | -0.20 | 5.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005109 |
| 0.950657 | ... | ... | 5.85 | -0.20 | 5.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005353 |
| 0.950148 | ... | ... | 5.60 | -0.20 | 5.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005617 |
| 0.949642 | ... | ... | 5.35 | -0.20 | 5.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005902 |
| 0.949141 | ... | ... | 5.10 | -0.20 | 4.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006211 |
| 0.948643 | ... | ... | 4.85 | -0.20 | 4.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006548 |
| 0.948149 | ... | ... | 4.60 | -0.20 | 4.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006918 |
| 0.947658 | ... | ... | 4.35 | -0.20 | 4.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007325 |
| 0.947171 | ... | ... | 4.10 | -0.20 | 3.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.013311 |
| 0.946686 | ... | ... | 3.85 | -0.20 | 3.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.014153 |
| 0.946205 | ... | ... | 3.60 | -0.20 | 3.40 | 1350 | 0.02 | 0.01 | 0.01 | ... | ... | -0.025229 |
| 0.938522 | ... | ... | 3.35 | -0.19 | 3.16 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.026951 |
| 0.930217 | ... | ... | 3.11 | -0.19 | 2.92 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.038467 |
| 0.921128 | ... | ... | 2.87 | -0.19 | 2.68 | 1425 | 0.05 | 0.01 | 0.04 | ... | ... | -0.058256 |
| 0.904416 | ... | ... | 2.64 | -0.19 | 2.45 | 1450 | 0.07 | 0.01 | 0.06 | ... | ... | -0.077653 |
| 0.880824 | ... | ... | 2.41 | -0.18 | 2.23 | 1475 | 0.10 | 0.02 | 0.08 | ... | ... | -0.103696 |
| 0.85142 | ... | ... | 2.20 | -0.18 | 2.02 | 1500 | 0.14 | 0.02 | 0.12 | ... | ... | -0.135092 |
| 0.813073 | ... | ... | 1.99 | -0.16 | 1.83 | 1525 | 0.19 | 0.03 | 0.16 | ... | ... | -0.170811 |
| 0.775565 | ... | ... | 1.80 | -0.16 | 1.64 | 1550 | 0.25 | 0.04 | 0.21 | ... | ... | -0.210062 |
| 0.732055 | ... | ... | 1.62 | -0.15 | 1.47 | 1575 | 0.33 | 0.05 | 0.28 | ... | ... | -0.254897 |
| 0.687055 | ... | ... | 1.45 | -0.14 | 1.31 | 1600 | 0.42 | 0.06 | 0.36 | ... | ... | -0.300741 |
| 0.639688 | ... | ... | 1.30 | -0.13 | 1.17 | 1625 | 0.53 | 0.07 | 0.46 | ... | ... | -0.348532 |
| 0.592759 | ... | ... | 1.16 | -0.12 | 1.04 | 1650 | 0.64 | 0.07 | 0.57 | ... | ... | -0.394906 |
| 0.546511 | ... | ... | 1.04 | -0.12 | 0.92 | 1675 | 0.77 | 0.08 | 0.69 | ... | ... | -0.44144 |
| 0.501237 | ... | ... | 0.92 | -0.11 | 0.81 | 1700 | 0.90 | 0.07 | 0.83 | ... | ... | -0.487167 |
| 0.456251 | ... | ... | 0.82 | -0.12 | 0.70 | 1725 | 1.05 | 0.08 | 0.97 | ... | ... | -0.531271 |
| 0.411946 | ... | ... | 0.72 | -0.12 | 0.60 | 1750 | 1.20 | 0.08 | 1.12 | ... | ... | -0.574888 |
| 0.370853 | ... | ... | 0.63 | -0.11 | 0.52 | 1775 | 1.36 | 0.09 | 1.27 | ... | ... | -0.617055 |
| 0.332403 | 0.58 | 0.58 | 0.55 | -0.10 | 0.45 | 1800 | 1.54 | 0.10 | 1.44 | ... | ... | -0.654737 |
| 0.297115 | ... | ... | 0.48 | -0.09 | 0.39 | 1825 | 1.73 | 0.11 | 1.62 | ... | ... | -0.689006 |
| 0.265531 | ... | ... | 0.42 | -0.08 | 0.34 | 1850 | 1.93 | 0.12 | 1.81 | ... | ... | -0.719359 |
| 0.238193 | 0.40 | 0.40 | 0.37 | -0.07 | 0.30 | 1875 | 2.13 | 0.12 | 2.01 | ... | ... | -0.748927 |
| 0.211607 | ... | ... | 0.33 | -0.07 | 0.26 | 1900 | 2.34 | 0.13 | 2.21 | ... | ... | -0.774231 |
| 0.189685 | ... | ... | 0.30 | -0.07 | 0.23 | 1925 | 2.56 | 0.13 | 2.43 | ... | ... | -0.794736 |
| 0.168362 | ... | ... | 0.27 | -0.07 | 0.20 | 1950 | 2.78 | 0.13 | 2.65 | ... | ... | -0.81446 |
| 0.152212 | ... | ... | 0.24 | -0.06 | 0.18 | 1975 | 3.01 | 0.14 | 2.87 | ... | ... | -0.829009 |
| 0.136651 | ... | ... | 0.22 | -0.06 | 0.16 | 2000 | 3.23 | 0.13 | 3.10 | ... | ... | -0.847665 |
| 0.121488 | ... | ... | 0.20 | -0.06 | 0.14 | 2025 | 3.46 | 0.14 | 3.32 | ... | ... | -0.861115 |
| 0.112001 | ... | ... | 0.18 | -0.05 | 0.13 | 2050 | 3.70 | 0.15 | 3.55 | ... | ... | -0.868992 |
| 0.097425 | ... | ... | 0.16 | -0.05 | 0.11 | 2075 | 3.93 | 0.15 | 3.78 | ... | ... | -0.88157 |
| 0.088664 | ... | ... | 0.14 | -0.04 | 0.10 | 2100 | 4.17 | 0.16 | 4.01 | ... | ... | -0.888553 |
| 0.080186 | ... | ... | 0.12 | -0.03 | 0.09 | 2125 | 4.41 | 0.17 | 4.24 | ... | ... | -0.895185 |
| 0.071921 | ... | ... | 0.11 | -0.03 | 0.08 | 2150 | 4.65 | 0.17 | 4.48 | ... | ... | -0.901515 |
| 0.069906 | ... | ... | 0.10 | -0.02 | 0.08 | 2175 | 4.90 | 0.18 | 4.72 | ... | ... | -0.902265 |
| 0.062079 | ... | ... | 0.09 | -0.02 | 0.07 | 2200 | 5.14 | 0.18 | 4.96 | ... | ... | -0.908069 |
| 0.060487 | ... | ... | 0.08 | -0.01 | 0.07 | 2225 | 5.39 | 0.19 | 5.20 | ... | ... | -0.908474 |
| 0.052955 | ... | ... | 0.07 | -0.01 | 0.06 | 2250 | 5.63 | 0.19 | 5.44 | ... | ... | -0.913863 |
| 0.045386 | ... | ... | 0.06 | -0.01 | 0.05 | 2275 | 5.87 | 0.19 | 5.68 | ... | ... | -0.919107 |
| 0.044339 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.11 | 0.19 | 5.92 | ... | ... | -0.924229 |
| 0.036846 | ... | ... | 0.05 | -0.01 | 0.04 | 2325 | 6.36 | 0.20 | 6.16 | ... | ... | -0.923997 |
| 0.029106 | ... | ... | 0.04 | -0.01 | 0.03 | 2350 | 6.61 | 0.20 | 6.41 | ... | ... | -0.923755 |
| 0.028487 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.85 | 0.19 | 6.66 | ... | ... | -0.928454 |
| 0.027907 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.10 | 0.20 | 6.90 | ... | ... | -0.928057 |
| 0.020075 | ... | ... | 0.03 | -0.01 | 0.02 | 2425 | 7.35 | 0.20 | 7.15 | ... | ... | -0.927661 |
| 0.019684 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.60 | 0.20 | 7.40 | ... | ... | -0.927267 |
| 0.019315 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.85 | 0.20 | 7.65 | ... | ... | -0.926873 |
| 0.010989 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 8.10 | 0.20 | 7.90 | ... | ... | -0.926481 |
| 0.010788 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.35 | 0.20 | 8.15 | ... | ... | -0.92609 |
| 0.010598 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.60 | 0.20 | 8.40 | ... | ... | -0.925701 |
| 0.010418 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.85 | 0.20 | 8.65 | ... | ... | -0.925312 |
| 0.010247 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.10 | 0.20 | 8.90 | ... | ... | -0.924925 |
| 0.010083 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.35 | 0.20 | 9.15 | ... | ... | -0.924539 |
| 0.005648 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 9.60 | 0.20 | 9.40 | ... | ... | -0.924154 |
| 0.00556 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.85 | 0.20 | 9.65 | ... | ... | -0.92377 |
| 0.005476 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.10 | 0.20 | 9.90 | ... | ... | -0.923387 |
| 0.005396 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.35 | 0.20 | 10.15 | ... | ... | -0.923005 |
| 0.005319 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.60 | 0.20 | 10.40 | ... | ... | -0.922625 |
| 0.005246 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.85 | 0.20 | 10.65 | ... | ... | -0.922245 |
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.