Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.950675 | ... | ... | 13.35 | 0 | 13.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001723 |
| 0.949745 | ... | ... | 13.10 | 0 | 13.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001789 |
| 0.948832 | ... | ... | 12.85 | 0 | 12.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
| 0.947936 | ... | ... | 12.60 | 0 | 12.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001927 |
| 0.947056 | ... | ... | 12.35 | 0 | 12.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001999 |
| 0.946189 | ... | ... | 12.10 | 0 | 12.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002072 |
| 0.945336 | ... | ... | 11.85 | 0 | 11.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002147 |
| 0.944495 | ... | ... | 11.60 | 0 | 11.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002225 |
| 0.943667 | ... | ... | 11.35 | 0 | 11.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002305 |
| 0.942849 | ... | ... | 11.10 | 0 | 11.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002387 |
| 0.942042 | ... | ... | 10.85 | 0 | 10.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002472 |
| 0.941246 | ... | ... | 10.60 | 0 | 10.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002561 |
| 0.940458 | ... | ... | 10.35 | 0 | 10.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002652 |
| 0.939681 | ... | ... | 10.10 | 0 | 10.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002747 |
| 0.938911 | ... | ... | 9.85 | 0 | 9.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002845 |
| 0.93815 | ... | ... | 9.60 | 0 | 9.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002948 |
| 0.937398 | ... | ... | 9.35 | 0 | 9.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003054 |
| 0.936652 | ... | ... | 9.10 | 0 | 9.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003165 |
| 0.935914 | ... | ... | 8.85 | 0 | 8.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003282 |
| 0.935184 | ... | ... | 8.60 | 0 | 8.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003404 |
| 0.93446 | ... | ... | 8.35 | 0 | 8.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003531 |
| 0.933742 | ... | ... | 8.10 | 0 | 8.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003665 |
| 0.933031 | ... | ... | 7.85 | 0 | 7.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003806 |
| 0.932325 | ... | ... | 7.60 | 0 | 7.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003955 |
| 0.931626 | ... | ... | 7.35 | 0 | 7.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004111 |
| 0.930932 | ... | ... | 7.10 | 0 | 7.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004277 |
| 0.930244 | ... | ... | 6.85 | 0 | 6.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004453 |
| 0.929561 | ... | ... | 6.60 | 0 | 6.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004641 |
| 0.928883 | ... | ... | 6.35 | 0 | 6.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00484 |
| 0.92821 | ... | ... | 6.10 | 0 | 6.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005053 |
| 0.927542 | ... | ... | 5.85 | 0 | 5.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005282 |
| 0.926878 | ... | ... | 5.60 | 0 | 5.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005527 |
| 0.926219 | ... | ... | 5.35 | 0 | 5.35 | 1325 | 0.01 | 0.01 | 0.01 | ... | ... | -0.009982 |
| 0.925564 | ... | ... | 5.10 | 0 | 5.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.010467 |
| 0.924914 | ... | ... | 4.85 | 0 | 4.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.010993 |
| 0.924268 | ... | ... | 4.60 | 0 | 4.60 | 1400 | 0.02 | 0.01 | 0.01 | ... | ... | -0.019493 |
| 0.923625 | ... | ... | 4.35 | 0 | 4.35 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.020522 |
| 0.922987 | ... | ... | 4.10 | 0 | 4.10 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.029011 |
| 0.91765 | ... | ... | 3.86 | 0 | 3.86 | 1475 | 0.04 | 0.01 | 0.03 | ... | ... | -0.037469 |
| 0.91186 | ... | ... | 3.61 | 0.01 | 3.62 | 1500 | 0.05 | 0 | 0.05 | ... | ... | -0.046127 |
| 0.905543 | ... | ... | 3.38 | 0 | 3.38 | 1525 | 0.07 | 0.01 | 0.06 | ... | ... | -0.060936 |
| 0.893907 | ... | ... | 3.15 | 0 | 3.15 | 1550 | 0.09 | 0.01 | 0.08 | ... | ... | -0.075701 |
| 0.877201 | ... | ... | 2.92 | 0.01 | 2.93 | 1575 | 0.11 | 0.01 | 0.10 | ... | ... | -0.090808 |
| 0.859958 | ... | ... | 2.70 | 0.01 | 2.71 | 1600 | 0.15 | 0.02 | 0.13 | ... | ... | -0.115364 |
| 0.834592 | ... | ... | 2.49 | 0.02 | 2.51 | 1625 | 0.19 | 0.02 | 0.17 | ... | ... | -0.139476 |
| 0.80926 | ... | ... | 2.29 | 0.02 | 2.31 | 1650 | 0.24 | 0.02 | 0.22 | ... | ... | -0.167122 |
| 0.777994 | ... | ... | 2.10 | 0.03 | 2.13 | 1675 | 0.31 | 0.03 | 0.28 | ... | ... | -0.20033 |
| 0.744928 | ... | ... | 1.93 | 0.03 | 1.96 | 1700 | 0.38 | 0.03 | 0.35 | ... | ... | -0.23261 |
| 0.710556 | ... | ... | 1.77 | 0.03 | 1.80 | 1725 | 0.47 | 0.03 | 0.44 | ... | ... | -0.268383 |
| 0.676626 | ... | ... | 1.62 | 0.02 | 1.64 | 1750 | 0.56 | 0.03 | 0.53 | ... | ... | -0.303242 |
| 0.641472 | ... | ... | 1.48 | 0.01 | 1.49 | 1775 | 0.65 | 0.01 | 0.64 | ... | ... | -0.337983 |
| 0.606109 | ... | ... | 1.34 | 0 | 1.34 | 1800 | 0.75 | 0.01 | 0.74 | ... | ... | -0.373891 |
| 0.569639 | ... | ... | 1.20 | 0 | 1.20 | 1825 | 0.85 | 0 | 0.85 | ... | ... | -0.410307 |
| 0.532471 | ... | ... | 1.07 | 0 | 1.07 | 1850 | 0.97 | 0 | 0.97 | ... | ... | -0.44767 |
| 0.494523 | ... | ... | 0.95 | -0.01 | 0.94 | 1875 | 1.09 | 0 | 1.09 | ... | ... | -0.485447 |
| 0.457688 | ... | ... | 0.84 | 0 | 0.84 | 1900 | 1.23 | 0 | 1.23 | ... | ... | -0.522605 |
| 0.420924 | ... | ... | 0.74 | 0 | 0.74 | 1925 | 1.38 | 0 | 1.38 | ... | ... | -0.558835 |
| 0.386752 | ... | ... | 0.66 | 0 | 0.66 | 1950 | 1.54 | -0.01 | 1.55 | ... | ... | -0.593695 |
| 0.352841 | ... | ... | 0.58 | 0 | 0.58 | 1975 | 1.71 | -0.01 | 1.72 | ... | ... | -0.626728 |
| 0.320897 | ... | ... | 0.51 | 0 | 0.51 | 2000 | 1.89 | 0 | 1.89 | ... | ... | -0.657469 |
| 0.288828 | ... | ... | 0.45 | -0.01 | 0.44 | 2025 | 2.07 | 0 | 2.07 | ... | ... | -0.687978 |
| 0.25909 | ... | ... | 0.39 | -0.01 | 0.38 | 2050 | 2.26 | 0 | 2.26 | ... | ... | -0.715841 |
| 0.232267 | ... | ... | 0.34 | -0.01 | 0.33 | 2075 | 2.45 | -0.01 | 2.46 | ... | ... | -0.743701 |
| 0.208941 | ... | ... | 0.29 | 0 | 0.29 | 2100 | 2.65 | -0.01 | 2.66 | ... | ... | -0.768432 |
| 0.18579 | ... | ... | 0.25 | 0 | 0.25 | 2125 | 2.86 | -0.01 | 2.87 | ... | ... | -0.789449 |
| 0.166706 | 0.25 | 0.25 | 0.22 | 0 | 0.22 | 2150 | 3.08 | 0 | 3.08 | ... | ... | -0.806237 |
| 0.147826 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 3.30 | 0 | 3.30 | ... | ... | -0.822545 |
| 0.128906 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 3.52 | 0 | 3.52 | ... | ... | -0.838543 |
| 0.114797 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 3.75 | 0 | 3.75 | ... | ... | -0.84982 |
| 0.10082 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 3.98 | 0 | 3.98 | ... | ... | -0.860703 |
| 0.092342 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 4.21 | 0 | 4.21 | ... | ... | -0.87128 |
| 0.078506 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 4.45 | 0.01 | 4.44 | ... | ... | -0.87679 |
| 0.070409 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 4.68 | 0 | 4.68 | ... | ... | -0.886821 |
| 0.062456 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 4.92 | 0 | 4.92 | ... | ... | -0.891742 |
| 0.05458 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.17 | 0.01 | 5.16 | ... | ... | -0.891605 |
| 0.046705 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 5.41 | 0 | 5.41 | ... | ... | -0.896081 |
| 0.045511 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 5.66 | 0.01 | 5.65 | ... | ... | -0.895719 |
| 0.037775 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 5.90 | 0 | 5.90 | ... | ... | -0.899836 |
| 0.036876 | ... | ... | 0.03 | 0.01 | 0.04 | 2475 | 6.15 | 0 | 6.15 | ... | ... | -0.899302 |
| 0.029116 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 6.40 | 0 | 6.40 | ... | ... | -0.89877 |
| 0.028465 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 6.65 | 0 | 6.65 | ... | ... | -0.89824 |
| 0.020468 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 6.90 | 0 | 6.90 | ... | ... | -0.897712 |
| 0.020033 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.15 | 0 | 7.15 | ... | ... | -0.897185 |
| 0.019623 | ... | ... | 0.01 | 0.01 | 0.02 | 2600 | 7.40 | 0 | 7.40 | ... | ... | -0.896659 |
| 0.019236 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 7.65 | 0 | 7.65 | ... | ... | -0.896136 |
| 0.010946 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.90 | 0 | 7.90 | ... | ... | -0.895614 |
| 0.010737 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.15 | 0 | 8.15 | ... | ... | -0.895093 |
| 0.010539 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.40 | 0 | 8.40 | ... | ... | -0.894574 |
| 0.01035 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.65 | 0 | 8.65 | ... | ... | -0.894056 |
| 0.010172 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.90 | 0 | 8.90 | ... | ... | -0.89354 |
| 0.010002 | ... | ... | 0.01 | 0.01 | 0.01 | 2775 | 9.15 | 0 | 9.15 | ... | ... | -0.893026 |
| 0.005603 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.40 | 0 | 9.40 | ... | ... | -0.892513 |
| 0.005512 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.65 | 0 | 9.65 | ... | ... | -0.892001 |
| 0.005425 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.90 | 0 | 9.90 | ... | ... | -0.891491 |
| 0.005342 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.15 | 0 | 10.15 | ... | ... | -0.890982 |
| 0.005262 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.40 | 0 | 10.40 | ... | ... | -0.890474 |
| 0.005186 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.65 | 0 | 10.65 | ... | ... | -0.889968 |
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.