Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940025 | ... | ... | 13.15 | -0.20 | 12.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
| 0.938787 | ... | ... | 12.90 | -0.20 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| 0.937574 | ... | ... | 12.65 | -0.20 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001865 |
| 0.936386 | ... | ... | 12.40 | -0.20 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| 0.93522 | ... | ... | 12.15 | -0.20 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| 0.934075 | ... | ... | 11.90 | -0.20 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002094 |
| 0.932948 | ... | ... | 11.65 | -0.20 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002175 |
| 0.931841 | ... | ... | 11.40 | -0.20 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002258 |
| 0.93075 | ... | ... | 11.15 | -0.20 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002343 |
| 0.929675 | ... | ... | 10.90 | -0.20 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002432 |
| 0.928615 | ... | ... | 10.65 | -0.20 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002523 |
| 0.927569 | ... | ... | 10.40 | -0.20 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002618 |
| 0.926537 | ... | ... | 10.15 | -0.20 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002716 |
| 0.925518 | ... | ... | 9.90 | -0.20 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002818 |
| 0.924511 | ... | ... | 9.65 | -0.20 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002924 |
| 0.923515 | ... | ... | 9.40 | -0.20 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003035 |
| 0.922531 | ... | ... | 9.15 | -0.20 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00315 |
| 0.921557 | ... | ... | 8.90 | -0.20 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00327 |
| 0.920594 | ... | ... | 8.65 | -0.20 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003397 |
| 0.91964 | ... | ... | 8.40 | -0.20 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003529 |
| 0.918695 | ... | ... | 8.15 | -0.20 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003668 |
| 0.91776 | ... | ... | 7.90 | -0.20 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003814 |
| 0.916833 | ... | ... | 7.65 | -0.20 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003968 |
| 0.915914 | ... | ... | 7.40 | -0.20 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004131 |
| 0.915003 | ... | ... | 7.15 | -0.20 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004304 |
| 0.9141 | ... | ... | 6.90 | -0.20 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004487 |
| 0.913204 | ... | ... | 6.65 | -0.20 | 6.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004682 |
| 0.912316 | ... | ... | 6.40 | -0.20 | 6.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00489 |
| 0.911434 | ... | ... | 6.15 | -0.20 | 5.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005113 |
| 0.910559 | ... | ... | 5.90 | -0.20 | 5.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009231 |
| 0.909691 | ... | ... | 5.65 | -0.20 | 5.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009667 |
| 0.908829 | ... | ... | 5.40 | -0.20 | 5.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010138 |
| 0.907973 | ... | ... | 5.15 | -0.20 | 4.95 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.017968 |
| 0.907123 | ... | ... | 4.90 | -0.20 | 4.70 | 1300 | 0.03 | 0.01 | 0.02 | ... | ... | -0.025348 |
| 0.906278 | ... | ... | 4.65 | -0.20 | 4.45 | 1325 | 0.04 | 0.01 | 0.03 | ... | ... | -0.032649 |
| 0.905439 | ... | ... | 4.40 | -0.20 | 4.20 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.034375 |
| 0.900719 | ... | ... | 4.16 | -0.20 | 3.96 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.042236 |
| 0.89558 | ... | ... | 3.91 | -0.19 | 3.72 | 1400 | 0.07 | 0.01 | 0.06 | ... | ... | -0.05571 |
| 0.88603 | ... | ... | 3.68 | -0.19 | 3.49 | 1425 | 0.08 | 0.01 | 0.07 | ... | ... | -0.064167 |
| 0.875849 | ... | ... | 3.44 | -0.18 | 3.26 | 1450 | 0.10 | 0.01 | 0.09 | ... | ... | -0.078049 |
| 0.861246 | ... | ... | 3.22 | -0.18 | 3.04 | 1475 | 0.13 | 0.01 | 0.12 | ... | ... | -0.096685 |
| 0.842568 | ... | ... | 3 | -0.17 | 2.83 | 1500 | 0.17 | 0.02 | 0.15 | ... | ... | -0.119231 |
| 0.823357 | ... | ... | 2.79 | -0.17 | 2.62 | 1525 | 0.22 | 0.03 | 0.19 | ... | ... | -0.144892 |
| 0.797773 | ... | ... | 2.60 | -0.17 | 2.43 | 1550 | 0.27 | 0.03 | 0.24 | ... | ... | -0.170173 |
| 0.769767 | ... | ... | 2.41 | -0.16 | 2.25 | 1575 | 0.33 | 0.03 | 0.30 | ... | ... | -0.198147 |
| 0.74181 | ... | ... | 2.23 | -0.16 | 2.07 | 1600 | 0.41 | 0.05 | 0.36 | ... | ... | -0.230281 |
| 0.710132 | ... | ... | 2.06 | -0.15 | 1.91 | 1625 | 0.49 | 0.05 | 0.44 | ... | ... | -0.261641 |
| 0.678739 | ... | ... | 1.89 | -0.14 | 1.75 | 1650 | 0.58 | 0.06 | 0.52 | ... | ... | -0.294184 |
| 0.646126 | ... | ... | 1.74 | -0.14 | 1.60 | 1675 | 0.67 | 0.06 | 0.61 | ... | ... | -0.326561 |
| 0.612711 | ... | ... | 1.59 | -0.13 | 1.46 | 1700 | 0.77 | 0.06 | 0.71 | ... | ... | -0.359957 |
| 0.578896 | ... | ... | 1.45 | -0.12 | 1.33 | 1725 | 0.88 | 0.07 | 0.81 | ... | ... | -0.393962 |
| 0.545036 | ... | ... | 1.31 | -0.11 | 1.20 | 1750 | 1 | 0.08 | 0.92 | ... | ... | -0.428177 |
| 0.510943 | ... | ... | 1.19 | -0.11 | 1.08 | 1775 | 1.13 | 0.09 | 1.04 | ... | ... | -0.462205 |
| 0.47702 | ... | ... | 1.07 | -0.10 | 0.97 | 1800 | 1.26 | 0.09 | 1.17 | ... | ... | -0.496302 |
| 0.443677 | ... | ... | 0.96 | -0.09 | 0.87 | 1825 | 1.41 | 0.11 | 1.30 | ... | ... | -0.529066 |
| 0.410068 | ... | ... | 0.86 | -0.09 | 0.77 | 1850 | 1.56 | 0.11 | 1.45 | ... | ... | -0.561685 |
| 0.378851 | ... | ... | 0.77 | -0.08 | 0.69 | 1875 | 1.72 | 0.12 | 1.60 | ... | ... | -0.593081 |
| 0.347646 | ... | ... | 0.68 | -0.07 | 0.61 | 1900 | 1.88 | 0.12 | 1.76 | ... | ... | -0.624648 |
| 0.316007 | ... | ... | 0.60 | -0.07 | 0.53 | 1925 | 2.05 | 0.13 | 1.92 | ... | ... | -0.654676 |
| 0.288489 | ... | ... | 0.53 | -0.06 | 0.47 | 1950 | 2.23 | 0.13 | 2.10 | ... | ... | -0.682676 |
| 0.260937 | ... | ... | 0.47 | -0.06 | 0.41 | 1975 | 2.43 | 0.14 | 2.29 | ... | ... | -0.705471 |
| 0.239109 | ... | ... | 0.42 | -0.05 | 0.37 | 2000 | 2.63 | 0.15 | 2.48 | ... | ... | -0.727716 |
| 0.217702 | 0.26 | 0.26 | 0.38 | -0.05 | 0.33 | 2025 | 2.84 | 0.15 | 2.69 | ... | ... | -0.746573 |
| 0.199938 | 0.28 | 0.28 | 0.35 | -0.05 | 0.30 | 2050 | 3.05 | 0.15 | 2.90 | ... | ... | -0.764916 |
| 0.186174 | ... | ... | 0.32 | -0.04 | 0.28 | 2075 | 3.27 | 0.15 | 3.12 | ... | ... | -0.779525 |
| 0.172994 | ... | ... | 0.29 | -0.03 | 0.26 | 2100 | 3.50 | 0.16 | 3.34 | ... | ... | -0.790168 |
| 0.160283 | ... | ... | 0.27 | -0.03 | 0.24 | 2125 | 3.73 | 0.17 | 3.56 | ... | ... | -0.800224 |
| 0.147941 | ... | ... | 0.25 | -0.03 | 0.22 | 2150 | 3.95 | 0.16 | 3.79 | ... | ... | -0.813334 |
| 0.135876 | ... | ... | 0.23 | -0.03 | 0.20 | 2175 | 4.18 | 0.17 | 4.01 | ... | ... | -0.822519 |
| 0.124003 | ... | ... | 0.21 | -0.03 | 0.18 | 2200 | 4.41 | 0.17 | 4.24 | ... | ... | -0.831342 |
| 0.116547 | ... | ... | 0.19 | -0.02 | 0.17 | 2225 | 4.65 | 0.18 | 4.47 | ... | ... | -0.836125 |
| 0.105003 | ... | ... | 0.17 | -0.02 | 0.15 | 2250 | 4.88 | 0.18 | 4.70 | ... | ... | -0.844314 |
| 0.097997 | ... | ... | 0.16 | -0.02 | 0.14 | 2275 | 5.12 | 0.18 | 4.94 | ... | ... | -0.848506 |
| 0.091183 | ... | ... | 0.15 | -0.02 | 0.13 | 2300 | 5.35 | 0.18 | 5.17 | ... | ... | -0.856212 |
| 0.079777 | ... | ... | 0.13 | -0.02 | 0.11 | 2325 | 5.59 | 0.18 | 5.41 | ... | ... | -0.859935 |
| 0.073145 | ... | ... | 0.12 | -0.02 | 0.10 | 2350 | 5.83 | 0.18 | 5.65 | ... | ... | -0.863471 |
| 0.066593 | ... | ... | 0.11 | -0.02 | 0.09 | 2375 | 6.07 | 0.18 | 5.89 | ... | ... | -0.866839 |
| 0.065198 | ... | ... | 0.10 | -0.01 | 0.09 | 2400 | 6.32 | 0.19 | 6.13 | ... | ... | -0.866386 |
| 0.058862 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 6.56 | 0.19 | 6.37 | ... | ... | -0.869477 |
| 0.052522 | ... | ... | 0.08 | -0.01 | 0.07 | 2450 | 6.81 | 0.20 | 6.61 | ... | ... | -0.868896 |
| 0.046138 | ... | ... | 0.07 | -0.01 | 0.06 | 2475 | 7.05 | 0.19 | 6.86 | ... | ... | -0.871757 |
| 0.039661 | ... | ... | 0.06 | -0.01 | 0.05 | 2500 | 7.30 | 0.20 | 7.10 | ... | ... | -0.871074 |
| 0.038934 | ... | ... | 0.06 | -0.01 | 0.05 | 2525 | 7.55 | 0.20 | 7.35 | ... | ... | -0.870393 |
| 0.032427 | ... | ... | 0.05 | -0.01 | 0.04 | 2550 | 7.80 | 0.20 | 7.60 | ... | ... | -0.869715 |
| 0.031863 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.05 | 0.20 | 7.85 | ... | ... | -0.869039 |
| 0.025218 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 8.30 | 0.20 | 8.10 | ... | ... | -0.868364 |
| 0.024799 | ... | ... | 0.04 | -0.01 | 0.03 | 2625 | 8.55 | 0.20 | 8.35 | ... | ... | -0.867692 |
| 0.0244 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.80 | 0.20 | 8.60 | ... | ... | -0.867022 |
| 0.017566 | ... | ... | 0.03 | -0.01 | 0.02 | 2675 | 9.05 | 0.20 | 8.85 | ... | ... | -0.866354 |
| 0.017293 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.30 | 0.20 | 9.10 | ... | ... | -0.865688 |
| 0.017033 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.55 | 0.20 | 9.35 | ... | ... | -0.865023 |
| 0.016784 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.80 | 0.20 | 9.60 | ... | ... | -0.864361 |
| 0.009539 | ... | ... | 0.02 | -0.01 | 0.01 | 2775 | 10.05 | 0.20 | 9.85 | ... | ... | -0.8637 |
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.