Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.956639 | ... | ... | 13.25 | -0.26 | 12.99 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001685 |
| 0.955703 | ... | ... | 13 | -0.26 | 12.74 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001757 |
| 0.954788 | ... | ... | 12.75 | -0.26 | 12.49 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00183 |
| 0.953891 | ... | ... | 12.50 | -0.26 | 12.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
| 0.953013 | ... | ... | 12.25 | -0.26 | 11.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
| 0.952151 | ... | ... | 12 | -0.26 | 11.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002061 |
| 0.951303 | ... | ... | 11.75 | -0.26 | 11.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002142 |
| 0.95047 | ... | ... | 11.50 | -0.26 | 11.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002225 |
| 0.949651 | ... | ... | 11.25 | -0.26 | 10.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002311 |
| 0.948844 | ... | ... | 11 | -0.26 | 10.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002399 |
| 0.948048 | ... | ... | 10.75 | -0.26 | 10.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002491 |
| 0.947264 | ... | ... | 10.50 | -0.26 | 10.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002585 |
| 0.94649 | ... | ... | 10.25 | -0.26 | 9.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002683 |
| 0.945726 | ... | ... | 10 | -0.26 | 9.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002785 |
| 0.944972 | ... | ... | 9.75 | -0.26 | 9.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002891 |
| 0.944227 | ... | ... | 9.50 | -0.26 | 9.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003002 |
| 0.94349 | ... | ... | 9.25 | -0.26 | 8.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003116 |
| 0.942761 | ... | ... | 9 | -0.26 | 8.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003237 |
| 0.94204 | ... | ... | 8.75 | -0.26 | 8.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003363 |
| 0.941327 | ... | ... | 8.50 | -0.26 | 8.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003494 |
| 0.940621 | ... | ... | 8.25 | -0.26 | 7.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003633 |
| 0.939921 | ... | ... | 8 | -0.26 | 7.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003778 |
| 0.939229 | ... | ... | 7.75 | -0.26 | 7.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003932 |
| 0.938542 | ... | ... | 7.50 | -0.26 | 7.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004094 |
| 0.937862 | ... | ... | 7.25 | -0.26 | 6.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004266 |
| 0.937187 | ... | ... | 7 | -0.26 | 6.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004448 |
| 0.936519 | ... | ... | 6.75 | -0.26 | 6.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004642 |
| 0.935855 | ... | ... | 6.50 | -0.26 | 6.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004848 |
| 0.935197 | ... | ... | 6.25 | -0.26 | 5.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005069 |
| 0.934544 | ... | ... | 6 | -0.26 | 5.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005307 |
| 0.933897 | ... | ... | 5.75 | -0.26 | 5.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005562 |
| 0.933253 | ... | ... | 5.50 | -0.26 | 5.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005838 |
| 0.932615 | ... | ... | 5.25 | -0.26 | 4.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006137 |
| 0.931981 | ... | ... | 5 | -0.26 | 4.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006462 |
| 0.931351 | ... | ... | 4.75 | -0.26 | 4.49 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011707 |
| 0.930726 | ... | ... | 4.50 | -0.26 | 4.24 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.012364 |
| 0.930104 | ... | ... | 4.25 | -0.26 | 3.99 | 1350 | 0.02 | 0.01 | 0.01 | ... | ... | -0.021974 |
| 0.929487 | ... | ... | 4 | -0.26 | 3.74 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.023286 |
| 0.923355 | ... | ... | 3.76 | -0.26 | 3.50 | 1400 | 0.04 | 0.01 | 0.03 | ... | ... | -0.040343 |
| 0.916674 | ... | ... | 3.52 | -0.26 | 3.26 | 1425 | 0.05 | 0.01 | 0.04 | ... | ... | -0.049846 |
| 0.904025 | ... | ... | 3.28 | -0.25 | 3.03 | 1450 | 0.07 | 0.01 | 0.06 | ... | ... | -0.06604 |
| 0.885849 | ... | ... | 3.05 | -0.24 | 2.81 | 1475 | 0.10 | 0.02 | 0.08 | ... | ... | -0.087697 |
| 0.86724 | ... | ... | 2.83 | -0.24 | 2.59 | 1500 | 0.13 | 0.02 | 0.11 | ... | ... | -0.109053 |
| 0.84377 | ... | ... | 2.61 | -0.23 | 2.38 | 1525 | 0.17 | 0.03 | 0.14 | ... | ... | -0.134978 |
| 0.816149 | ... | ... | 2.40 | -0.22 | 2.18 | 1550 | 0.21 | 0.03 | 0.18 | ... | ... | -0.161037 |
| 0.785073 | ... | ... | 2.20 | -0.21 | 1.99 | 1575 | 0.27 | 0.05 | 0.22 | ... | ... | -0.194245 |
| 0.753665 | ... | ... | 2.01 | -0.21 | 1.80 | 1600 | 0.33 | 0.05 | 0.28 | ... | ... | -0.227246 |
| 0.717007 | ... | ... | 1.82 | -0.19 | 1.63 | 1625 | 0.40 | 0.06 | 0.34 | 0.40 | 0.38 | -0.263052 |
| 0.680157 | ... | ... | 1.65 | -0.19 | 1.46 | 1650 | 0.49 | 0.07 | 0.42 | ... | ... | -0.302731 |
| 0.639984 | ... | ... | 1.49 | -0.18 | 1.31 | 1675 | 0.58 | 0.08 | 0.50 | ... | ... | -0.342165 |
| 0.598964 | ... | ... | 1.34 | -0.17 | 1.17 | 1700 | 0.69 | 0.09 | 0.60 | ... | ... | -0.383594 |
| 0.557362 | ... | ... | 1.20 | -0.15 | 1.05 | 1725 | 0.81 | 0.10 | 0.71 | ... | ... | -0.425051 |
| 0.516317 | ... | ... | 1.08 | -0.15 | 0.93 | 1750 | 0.94 | 0.11 | 0.83 | ... | ... | -0.46615 |
| 0.476373 | ... | ... | 0.95 | -0.12 | 0.83 | 1775 | 1.08 | 0.13 | 0.95 | ... | ... | -0.506497 |
| 0.436913 | ... | ... | 0.84 | -0.11 | 0.73 | 1800 | 1.23 | 0.14 | 1.09 | ... | ... | -0.545682 |
| 0.398684 | ... | ... | 0.74 | -0.10 | 0.64 | 1825 | 1.39 | 0.16 | 1.23 | ... | ... | -0.583273 |
| 0.362157 | ... | ... | 0.65 | -0.09 | 0.56 | 1850 | 1.56 | 0.17 | 1.39 | ... | ... | -0.61882 |
| 0.327827 | 0.57 | 0.57 | 0.57 | -0.08 | 0.49 | 1875 | 1.73 | 0.17 | 1.56 | ... | ... | -0.654159 |
| 0.296208 | ... | ... | 0.50 | -0.07 | 0.43 | 1900 | 1.92 | 0.19 | 1.73 | ... | ... | -0.684535 |
| 0.267821 | ... | ... | 0.44 | -0.06 | 0.38 | 1925 | 2.11 | 0.19 | 1.92 | ... | ... | -0.714396 |
| 0.239848 | ... | ... | 0.39 | -0.06 | 0.33 | 1950 | 2.31 | 0.19 | 2.12 | ... | ... | -0.74088 |
| 0.215538 | ... | ... | 0.35 | -0.06 | 0.29 | 1975 | 2.52 | 0.20 | 2.32 | ... | ... | -0.763464 |
| 0.195432 | ... | ... | 0.31 | -0.05 | 0.26 | 2000 | 2.73 | 0.20 | 2.53 | ... | ... | -0.785498 |
| 0.17587 | ... | ... | 0.28 | -0.05 | 0.23 | 2025 | 2.95 | 0.20 | 2.75 | ... | ... | -0.80318 |
| 0.156611 | ... | ... | 0.25 | -0.05 | 0.20 | 2050 | 3.17 | 0.20 | 2.97 | ... | ... | -0.820333 |
| 0.14208 | ... | ... | 0.22 | -0.04 | 0.18 | 2075 | 3.40 | 0.21 | 3.19 | ... | ... | -0.832721 |
| 0.127934 | ... | ... | 0.20 | -0.04 | 0.16 | 2100 | 3.63 | 0.22 | 3.41 | ... | ... | -0.844568 |
| 0.114029 | ... | ... | 0.18 | -0.04 | 0.14 | 2125 | 3.86 | 0.22 | 3.64 | ... | ... | -0.855982 |
| 0.105428 | ... | ... | 0.16 | -0.03 | 0.13 | 2150 | 4.10 | 0.23 | 3.87 | ... | ... | -0.862393 |
| 0.091878 | ... | ... | 0.15 | -0.04 | 0.11 | 2175 | 4.33 | 0.23 | 4.10 | ... | ... | -0.87307 |
| 0.083806 | ... | ... | 0.13 | -0.03 | 0.10 | 2200 | 4.57 | 0.23 | 4.34 | ... | ... | -0.878741 |
| 0.075945 | ... | ... | 0.12 | -0.03 | 0.09 | 2225 | 4.81 | 0.24 | 4.57 | ... | ... | -0.884118 |
| 0.068238 | ... | ... | 0.11 | -0.03 | 0.08 | 2250 | 5.05 | 0.24 | 4.81 | ... | ... | -0.889237 |
| 0.066475 | ... | ... | 0.10 | -0.02 | 0.08 | 2275 | 5.29 | 0.24 | 5.05 | ... | ... | -0.894129 |
| 0.059116 | ... | ... | 0.09 | -0.02 | 0.07 | 2300 | 5.54 | 0.25 | 5.29 | ... | ... | -0.894144 |
| 0.051776 | ... | ... | 0.08 | -0.02 | 0.06 | 2325 | 5.78 | 0.25 | 5.53 | ... | ... | -0.898646 |
| 0.050577 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 6.02 | 0.24 | 5.78 | ... | ... | -0.902988 |
| 0.04339 | ... | ... | 0.07 | -0.02 | 0.05 | 2375 | 6.27 | 0.25 | 6.02 | ... | ... | -0.902625 |
| 0.042453 | ... | ... | 0.06 | -0.01 | 0.05 | 2400 | 6.52 | 0.26 | 6.26 | ... | ... | -0.902252 |
| 0.035304 | ... | ... | 0.05 | -0.01 | 0.04 | 2425 | 6.76 | 0.25 | 6.51 | ... | ... | -0.906167 |
| 0.034587 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 7.01 | 0.25 | 6.76 | ... | ... | -0.905658 |
| 0.027345 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 7.26 | 0.26 | 7 | ... | ... | -0.90515 |
| 0.026819 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 7.51 | 0.26 | 7.25 | ... | ... | -0.904645 |
| 0.026321 | ... | ... | 0.04 | -0.01 | 0.03 | 2525 | 7.76 | 0.26 | 7.50 | ... | ... | -0.90414 |
| 0.018941 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 8.01 | 0.26 | 7.75 | ... | ... | -0.903637 |
| 0.018604 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 8.26 | 0.26 | 8 | ... | ... | -0.903136 |
| 0.018284 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 8.51 | 0.26 | 8.25 | ... | ... | -0.902637 |
| 0.01798 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.76 | 0.26 | 8.50 | ... | ... | -0.902139 |
| 0.010224 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 9.01 | 0.26 | 8.75 | ... | ... | -0.901642 |
| 0.010058 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 9.26 | 0.26 | 9 | ... | ... | -0.901147 |
| 0.0099 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.51 | 0.26 | 9.25 | ... | ... | -0.900653 |
| 0.009748 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.76 | 0.26 | 9.50 | ... | ... | -0.900161 |
| 0.009603 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.01 | 0.26 | 9.75 | ... | ... | -0.89967 |
| 0.009465 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.26 | 0.26 | 10 | ... | ... | -0.89918 |
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.