Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935727 | ... | ... | 13.15 | -0.20 | 12.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| 0.934156 | ... | ... | 12.90 | -0.20 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.932603 | ... | ... | 12.65 | -0.20 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001882 |
| 0.931067 | ... | ... | 12.40 | -0.20 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001958 |
| 0.929544 | ... | ... | 12.15 | -0.20 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| 0.928033 | ... | ... | 11.90 | -0.20 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002115 |
| 0.92653 | ... | ... | 11.65 | -0.20 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.925034 | ... | ... | 11.40 | -0.20 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.923542 | ... | ... | 11.15 | -0.20 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002368 |
| 0.922053 | ... | ... | 10.90 | -0.20 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002457 |
| 0.920564 | ... | ... | 10.65 | -0.20 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
| 0.919074 | ... | ... | 10.40 | -0.20 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002646 |
| 0.917579 | ... | ... | 10.15 | -0.20 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002746 |
| 0.916079 | ... | ... | 9.90 | -0.20 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00285 |
| 0.914571 | ... | ... | 9.65 | -0.20 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002958 |
| 0.913052 | ... | ... | 9.40 | -0.20 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00307 |
| 0.911521 | ... | ... | 9.15 | -0.20 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003188 |
| 0.909974 | ... | ... | 8.90 | -0.20 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003311 |
| 0.908409 | ... | ... | 8.65 | -0.20 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00344 |
| 0.906823 | ... | ... | 8.40 | -0.20 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003574 |
| 0.905213 | ... | ... | 8.15 | -0.20 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003716 |
| 0.903575 | ... | ... | 7.90 | -0.20 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003866 |
| 0.901905 | ... | ... | 7.65 | -0.20 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004024 |
| 0.9002 | ... | ... | 7.40 | -0.20 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004191 |
| 0.898454 | ... | ... | 7.15 | -0.20 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004368 |
| 0.896661 | ... | ... | 6.90 | -0.20 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004556 |
| 0.894817 | ... | ... | 6.65 | -0.20 | 6.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004756 |
| 0.892913 | ... | ... | 6.40 | -0.20 | 6.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00497 |
| 0.890943 | ... | ... | 6.15 | -0.20 | 5.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005199 |
| 0.888896 | ... | ... | 5.90 | -0.20 | 5.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009388 |
| 0.886763 | ... | ... | 5.65 | -0.20 | 5.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009838 |
| 0.88453 | ... | ... | 5.40 | -0.20 | 5.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010324 |
| 0.882183 | ... | ... | 5.15 | -0.20 | 4.95 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.018301 |
| 0.879706 | ... | ... | 4.90 | -0.20 | 4.70 | 1300 | 0.03 | 0.01 | 0.02 | ... | ... | -0.025828 |
| 0.877076 | ... | ... | 4.65 | -0.20 | 4.45 | 1325 | 0.04 | 0.01 | 0.03 | ... | ... | -0.033284 |
| 0.87427 | ... | ... | 4.40 | -0.20 | 4.20 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.035076 |
| 0.868556 | ... | ... | 4.16 | -0.20 | 3.96 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.043126 |
| 0.862352 | ... | ... | 3.91 | -0.19 | 3.72 | 1400 | 0.07 | 0.01 | 0.06 | ... | ... | -0.056912 |
| 0.852819 | ... | ... | 3.68 | -0.19 | 3.49 | 1425 | 0.08 | 0.01 | 0.07 | ... | ... | -0.065611 |
| 0.842559 | ... | ... | 3.44 | -0.18 | 3.26 | 1450 | 0.10 | 0.01 | 0.09 | ... | ... | -0.079867 |
| 0.828797 | ... | ... | 3.22 | -0.18 | 3.04 | 1475 | 0.13 | 0.01 | 0.12 | ... | ... | -0.099005 |
| 0.811646 | ... | ... | 3 | -0.17 | 2.83 | 1500 | 0.17 | 0.02 | 0.15 | ... | ... | -0.12217 |
| 0.793658 | ... | ... | 2.79 | -0.17 | 2.62 | 1525 | 0.22 | 0.03 | 0.19 | ... | ... | -0.148553 |
| 0.770381 | ... | ... | 2.60 | -0.17 | 2.43 | 1550 | 0.27 | 0.03 | 0.24 | ... | ... | -0.174611 |
| 0.744732 | ... | ... | 2.41 | -0.16 | 2.25 | 1575 | 0.33 | 0.03 | 0.30 | ... | ... | -0.203473 |
| 0.718661 | ... | ... | 2.23 | -0.16 | 2.07 | 1600 | 0.41 | 0.05 | 0.36 | ... | ... | -0.236607 |
| 0.689266 | ... | ... | 2.06 | -0.15 | 1.91 | 1625 | 0.49 | 0.05 | 0.44 | ... | ... | -0.26904 |
| 0.659716 | ... | ... | 1.89 | -0.14 | 1.75 | 1650 | 0.58 | 0.06 | 0.52 | ... | ... | -0.302742 |
| 0.628888 | ... | ... | 1.74 | -0.14 | 1.60 | 1675 | 0.67 | 0.06 | 0.61 | ... | ... | -0.336402 |
| 0.597171 | ... | ... | 1.59 | -0.13 | 1.46 | 1700 | 0.77 | 0.06 | 0.71 | ... | ... | -0.371187 |
| 0.564952 | ... | ... | 1.45 | -0.12 | 1.33 | 1725 | 0.88 | 0.07 | 0.81 | ... | ... | -0.406683 |
| 0.532442 | ... | ... | 1.31 | -0.11 | 1.20 | 1750 | 1 | 0.08 | 0.92 | ... | ... | -0.442478 |
| 0.499635 | ... | ... | 1.19 | -0.11 | 1.08 | 1775 | 1.13 | 0.09 | 1.04 | ... | ... | -0.478162 |
| 0.466923 | ... | ... | 1.07 | -0.10 | 0.97 | 1800 | 1.26 | 0.09 | 1.17 | ... | ... | -0.514147 |
| 0.434706 | ... | ... | 0.96 | -0.09 | 0.87 | 1825 | 1.41 | 0.11 | 1.30 | ... | ... | -0.548687 |
| 0.402082 | ... | ... | 0.86 | -0.09 | 0.77 | 1850 | 1.56 | 0.11 | 1.45 | ... | ... | -0.583334 |
| 0.371827 | ... | ... | 0.77 | -0.08 | 0.69 | 1875 | 1.72 | 0.12 | 1.60 | ... | ... | -0.616797 |
| 0.341461 | ... | ... | 0.68 | -0.07 | 0.61 | 1900 | 1.88 | 0.12 | 1.76 | ... | ... | -0.65079 |
| 0.310572 | ... | ... | 0.60 | -0.07 | 0.53 | 1925 | 2.05 | 0.13 | 1.92 | ... | ... | -0.683298 |
| 0.283752 | ... | ... | 0.53 | -0.06 | 0.47 | 1950 | 2.23 | 0.13 | 2.10 | ... | ... | -0.713758 |
| 0.256818 | ... | ... | 0.47 | -0.06 | 0.41 | 1975 | 2.43 | 0.14 | 2.29 | ... | ... | -0.73828 |
| 0.235532 | ... | ... | 0.42 | -0.05 | 0.37 | 2000 | 2.63 | 0.15 | 2.48 | ... | ... | -0.762508 |
| 0.214596 | 0.26 | 0.26 | 0.38 | -0.05 | 0.33 | 2025 | 2.84 | 0.15 | 2.69 | ... | ... | -0.782921 |
| 0.197233 | 0.28 | 0.28 | 0.35 | -0.05 | 0.30 | 2050 | 3.05 | 0.15 | 2.90 | ... | ... | -0.803058 |
| 0.183801 | ... | ... | 0.32 | -0.04 | 0.28 | 2075 | 3.27 | 0.15 | 3.12 | ... | ... | -0.818824 |
| 0.170908 | ... | ... | 0.29 | -0.03 | 0.26 | 2100 | 3.50 | 0.16 | 3.34 | ... | ... | -0.829813 |
| 0.158447 | ... | ... | 0.27 | -0.03 | 0.24 | 2125 | 3.73 | 0.17 | 3.56 | ... | ... | -0.84028 |
| 0.146325 | ... | ... | 0.25 | -0.03 | 0.22 | 2150 | 3.95 | 0.16 | 3.79 | ... | ... | -0.854943 |
| 0.134457 | ... | ... | 0.23 | -0.03 | 0.20 | 2175 | 4.18 | 0.17 | 4.01 | ... | ... | -0.864747 |
| 0.122761 | ... | ... | 0.21 | -0.03 | 0.18 | 2200 | 4.41 | 0.17 | 4.24 | ... | ... | -0.87429 |
| 0.115437 | ... | ... | 0.19 | -0.02 | 0.17 | 2225 | 4.65 | 0.18 | 4.47 | ... | ... | -0.87863 |
| 0.104038 | ... | ... | 0.17 | -0.02 | 0.15 | 2250 | 4.88 | 0.18 | 4.70 | ... | ... | -0.887687 |
| 0.097137 | ... | ... | 0.16 | -0.02 | 0.14 | 2275 | 5.12 | 0.18 | 4.94 | ... | ... | -0.89151 |
| 0.090418 | ... | ... | 0.15 | -0.02 | 0.13 | 2300 | 5.35 | 0.18 | 5.17 | ... | ... | -0.900257 |
| 0.079125 | ... | ... | 0.13 | -0.02 | 0.11 | 2325 | 5.59 | 0.18 | 5.41 | ... | ... | -0.903684 |
| 0.07257 | ... | ... | 0.12 | -0.02 | 0.10 | 2350 | 5.83 | 0.18 | 5.65 | ... | ... | -0.906958 |
| 0.066088 | ... | ... | 0.11 | -0.02 | 0.09 | 2375 | 6.07 | 0.18 | 5.89 | ... | ... | -0.910096 |
| 0.064729 | ... | ... | 0.10 | -0.01 | 0.09 | 2400 | 6.32 | 0.19 | 6.13 | ... | ... | -0.908051 |
| 0.058452 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 6.56 | 0.19 | 6.37 | ... | ... | -0.910963 |
| 0.052168 | ... | ... | 0.08 | -0.01 | 0.07 | 2450 | 6.81 | 0.20 | 6.61 | ... | ... | -0.908943 |
| 0.045836 | ... | ... | 0.07 | -0.01 | 0.06 | 2475 | 7.05 | 0.19 | 6.86 | ... | ... | -0.911663 |
| 0.039407 | ... | ... | 0.06 | -0.01 | 0.05 | 2500 | 7.30 | 0.20 | 7.10 | ... | ... | -0.909671 |
| 0.038697 | ... | ... | 0.06 | -0.01 | 0.05 | 2525 | 7.55 | 0.20 | 7.35 | ... | ... | -0.907784 |
| 0.032233 | ... | ... | 0.05 | -0.01 | 0.04 | 2550 | 7.80 | 0.20 | 7.60 | ... | ... | -0.90599 |
| 0.031682 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.05 | 0.20 | 7.85 | ... | ... | -0.904277 |
| 0.025076 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 8.30 | 0.20 | 8.10 | ... | ... | -0.902639 |
| 0.024666 | ... | ... | 0.04 | -0.01 | 0.03 | 2625 | 8.55 | 0.20 | 8.35 | ... | ... | -0.901066 |
| 0.024275 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.80 | 0.20 | 8.60 | ... | ... | -0.899554 |
| 0.017476 | ... | ... | 0.03 | -0.01 | 0.02 | 2675 | 9.05 | 0.20 | 8.85 | ... | ... | -0.898096 |
| 0.017208 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.30 | 0.20 | 9.10 | ... | ... | -0.896687 |
| 0.016953 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.55 | 0.20 | 9.35 | ... | ... | -0.895324 |
| 0.016708 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.80 | 0.20 | 9.60 | ... | ... | -0.894002 |
| 0.009495 | ... | ... | 0.02 | -0.01 | 0.01 | 2775 | 10.05 | 0.20 | 9.85 | ... | ... | -0.892718 |
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.