Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970873 | ... | ... | 14.01 | -0.27 | 13.74 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
| 0.970008 | ... | ... | 13.76 | -0.27 | 13.49 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001515 |
| 0.969161 | ... | ... | 13.51 | -0.27 | 13.24 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
| 0.968331 | ... | ... | 13.26 | -0.27 | 12.99 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001658 |
| 0.967515 | ... | ... | 13.01 | -0.27 | 12.74 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001731 |
| 0.966711 | ... | ... | 12.76 | -0.27 | 12.49 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001805 |
| 0.965917 | ... | ... | 12.51 | -0.27 | 12.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001881 |
| 0.965132 | ... | ... | 12.26 | -0.27 | 11.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001959 |
| 0.964355 | ... | ... | 12.01 | -0.27 | 11.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002039 |
| 0.963584 | ... | ... | 11.76 | -0.27 | 11.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002121 |
| 0.962818 | ... | ... | 11.51 | -0.27 | 11.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
| 0.962056 | ... | ... | 11.26 | -0.27 | 10.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
| 0.961296 | ... | ... | 11.01 | -0.27 | 10.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002382 |
| 0.960538 | ... | ... | 10.76 | -0.27 | 10.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002474 |
| 0.95978 | ... | ... | 10.51 | -0.27 | 10.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00257 |
| 0.959021 | ... | ... | 10.26 | -0.27 | 9.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002669 |
| 0.958261 | ... | ... | 10.01 | -0.27 | 9.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002772 |
| 0.957498 | ... | ... | 9.76 | -0.27 | 9.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002879 |
| 0.956731 | ... | ... | 9.51 | -0.27 | 9.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002991 |
| 0.955958 | ... | ... | 9.26 | -0.27 | 8.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003107 |
| 0.955179 | ... | ... | 9.01 | -0.27 | 8.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003228 |
| 0.954391 | ... | ... | 8.76 | -0.27 | 8.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003356 |
| 0.953594 | ... | ... | 8.51 | -0.27 | 8.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003489 |
| 0.952786 | ... | ... | 8.26 | -0.27 | 7.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003628 |
| 0.951965 | ... | ... | 8.01 | -0.27 | 7.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003776 |
| 0.951129 | ... | ... | 7.76 | -0.27 | 7.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003931 |
| 0.950276 | ... | ... | 7.51 | -0.27 | 7.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004095 |
| 0.949403 | ... | ... | 7.26 | -0.27 | 6.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004268 |
| 0.948509 | ... | ... | 7.01 | -0.27 | 6.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004452 |
| 0.947589 | ... | ... | 6.76 | -0.27 | 6.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004648 |
| 0.94664 | ... | ... | 6.51 | -0.27 | 6.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004857 |
| 0.945659 | ... | ... | 6.26 | -0.27 | 5.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005081 |
| 0.944639 | ... | ... | 6.01 | -0.27 | 5.74 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005321 |
| 0.943578 | ... | ... | 5.76 | -0.27 | 5.49 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005579 |
| 0.942467 | ... | ... | 5.51 | -0.27 | 5.24 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005858 |
| 0.941299 | ... | ... | 5.26 | -0.27 | 4.99 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006161 |
| 0.940065 | ... | ... | 5.01 | -0.27 | 4.74 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.011157 |
| 0.938755 | ... | ... | 4.76 | -0.27 | 4.49 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.011765 |
| 0.937356 | ... | ... | 4.51 | -0.27 | 4.24 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.012432 |
| 0.935851 | ... | ... | 4.26 | -0.27 | 3.99 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.022104 |
| 0.929218 | ... | ... | 4.01 | -0.26 | 3.75 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.023437 |
| 0.927089 | ... | ... | 3.77 | -0.27 | 3.50 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.033285 |
| 0.919372 | ... | ... | 3.53 | -0.27 | 3.26 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.043236 |
| 0.905874 | ... | ... | 3.29 | -0.26 | 3.03 | 1425 | 0.06 | 0.01 | 0.05 | ... | ... | -0.060344 |
| 0.89656 | ... | ... | 3.06 | -0.27 | 2.79 | 1450 | 0.07 | 0.01 | 0.06 | ... | ... | -0.071189 |
| 0.876576 | ... | ... | 2.83 | -0.26 | 2.57 | 1475 | 0.10 | 0.02 | 0.08 | ... | ... | -0.094768 |
| 0.855888 | ... | ... | 2.60 | -0.25 | 2.35 | 1500 | 0.13 | 0.02 | 0.11 | ... | ... | -0.118227 |
| 0.830138 | ... | ... | 2.39 | -0.25 | 2.14 | 1525 | 0.16 | 0.02 | 0.14 | ... | ... | -0.14236 |
| 0.799964 | ... | ... | 2.18 | -0.24 | 1.94 | 1550 | 0.21 | 0.02 | 0.19 | ... | ... | -0.175853 |
| 0.766003 | ... | ... | 1.99 | -0.24 | 1.75 | 1575 | 0.28 | 0.04 | 0.24 | ... | ... | -0.215963 |
| 0.726588 | ... | ... | 1.81 | -0.23 | 1.58 | 1600 | 0.35 | 0.04 | 0.31 | ... | ... | -0.255188 |
| 0.685587 | ... | ... | 1.63 | -0.21 | 1.42 | 1625 | 0.43 | 0.04 | 0.39 | ... | ... | -0.296775 |
| 0.644567 | ... | ... | 1.47 | -0.21 | 1.26 | 1650 | 0.53 | 0.06 | 0.47 | ... | ... | -0.341544 |
| 0.601125 | ... | ... | 1.32 | -0.20 | 1.12 | 1675 | 0.64 | 0.07 | 0.57 | ... | ... | -0.386668 |
| 0.557324 | ... | ... | 1.18 | -0.19 | 0.99 | 1700 | 0.75 | 0.08 | 0.67 | ... | ... | -0.431656 |
| 0.513547 | ... | ... | 1.04 | -0.17 | 0.87 | 1725 | 0.88 | 0.09 | 0.79 | ... | ... | -0.476992 |
| 0.470189 | ... | ... | 0.92 | -0.16 | 0.76 | 1750 | 1.01 | 0.10 | 0.91 | ... | ... | -0.522507 |
| 0.427665 | ... | ... | 0.81 | -0.15 | 0.66 | 1775 | 1.16 | 0.11 | 1.05 | ... | ... | -0.566514 |
| 0.386423 | 0.59 | 0.59 | 0.71 | -0.14 | 0.57 | 1800 | 1.32 | 0.13 | 1.19 | ... | ... | -0.608951 |
| 0.346948 | ... | ... | 0.62 | -0.13 | 0.49 | 1825 | 1.49 | 0.14 | 1.35 | ... | ... | -0.649336 |
| 0.309772 | ... | ... | 0.54 | -0.12 | 0.42 | 1850 | 1.67 | 0.15 | 1.52 | ... | ... | -0.687132 |
| 0.275467 | ... | ... | 0.46 | -0.10 | 0.36 | 1875 | 1.85 | 0.16 | 1.69 | ... | ... | -0.725174 |
| 0.241011 | ... | ... | 0.40 | -0.10 | 0.30 | 1900 | 2.05 | 0.17 | 1.88 | ... | ... | -0.756421 |
| 0.213933 | ... | ... | 0.35 | -0.09 | 0.26 | 1925 | 2.25 | 0.18 | 2.07 | ... | ... | -0.787509 |
| 0.187218 | ... | ... | 0.30 | -0.08 | 0.22 | 1950 | 2.46 | 0.19 | 2.27 | ... | ... | -0.814219 |
| 0.165236 | ... | ... | 0.26 | -0.07 | 0.19 | 1975 | 2.68 | 0.20 | 2.48 | ... | ... | -0.83576 |
| 0.14353 | ... | ... | 0.22 | -0.06 | 0.16 | 2000 | 2.90 | 0.21 | 2.69 | ... | ... | -0.856973 |
| 0.127273 | ... | ... | 0.19 | -0.05 | 0.14 | 2025 | 3.12 | 0.21 | 2.91 | ... | ... | -0.878247 |
| 0.111371 | ... | ... | 0.16 | -0.04 | 0.12 | 2050 | 3.35 | 0.22 | 3.13 | ... | ... | -0.893434 |
| 0.095603 | ... | ... | 0.14 | -0.04 | 0.10 | 2075 | 3.58 | 0.22 | 3.36 | ... | ... | -0.908492 |
| 0.07972 | ... | ... | 0.12 | -0.04 | 0.08 | 2100 | 3.82 | 0.23 | 3.59 | ... | ... | -0.916484 |
| 0.070405 | ... | ... | 0.11 | -0.04 | 0.07 | 2125 | 4.06 | 0.24 | 3.82 | ... | ... | -0.924129 |
| 0.061291 | ... | ... | 0.09 | -0.03 | 0.06 | 2150 | 4.30 | 0.25 | 4.05 | ... | ... | -0.931506 |
| 0.052275 | ... | ... | 0.08 | -0.03 | 0.05 | 2175 | 4.54 | 0.25 | 4.29 | ... | ... | -0.938687 |
| 0.043239 | ... | ... | 0.07 | -0.03 | 0.04 | 2200 | 4.78 | 0.25 | 4.53 | ... | ... | -0.945746 |
| 0.041976 | ... | ... | 0.06 | -0.02 | 0.04 | 2225 | 5.02 | 0.25 | 4.77 | ... | ... | -0.952759 |
| 0.033063 | ... | ... | 0.05 | -0.02 | 0.03 | 2250 | 5.27 | 0.26 | 5.01 | ... | ... | -0.951741 |
| 0.032169 | ... | ... | 0.04 | -0.01 | 0.03 | 2275 | 5.52 | 0.26 | 5.26 | ... | ... | -0.950788 |
| 0.0231 | ... | ... | 0.04 | -0.02 | 0.02 | 2300 | 5.76 | 0.26 | 5.50 | ... | ... | -0.957213 |
| 0.022514 | ... | ... | 0.03 | -0.01 | 0.02 | 2325 | 6.01 | 0.26 | 5.75 | ... | ... | -0.956046 |
| 0.021968 | ... | ... | 0.03 | -0.01 | 0.02 | 2350 | 6.26 | 0.27 | 5.99 | ... | ... | -0.954953 |
| 0.012505 | ... | ... | 0.02 | -0.01 | 0.01 | 2375 | 6.51 | 0.27 | 6.24 | ... | ... | -0.953924 |
| 0.012214 | ... | ... | 0.02 | -0.01 | 0.01 | 2400 | 6.76 | 0.27 | 6.49 | ... | ... | -0.952952 |
| 0.011942 | ... | ... | 0.02 | -0.01 | 0.01 | 2425 | 7.01 | 0.27 | 6.74 | ... | ... | -0.95203 |
| 0.011686 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.26 | 0.27 | 6.99 | ... | ... | -0.951151 |
| 0.011445 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.51 | 0.27 | 7.24 | ... | ... | -0.950313 |
| 0.011218 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.76 | 0.27 | 7.49 | ... | ... | -0.949509 |
| 0.006284 | ... | ... | 0.01 | -0.01 | 0.01 | 2525 | 8.01 | 0.27 | 7.74 | ... | ... | -0.948737 |
| 0.006164 | ... | ... | 0.01 | -0.01 | 0.01 | 2550 | 8.26 | 0.27 | 7.99 | ... | ... | -0.947994 |
| 0.00605 | ... | ... | 0.01 | -0.01 | 0.01 | 2575 | 8.51 | 0.27 | 8.24 | ... | ... | -0.947277 |
| 0.005942 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.76 | 0.27 | 8.49 | ... | ... | -0.946584 |
| 0.00584 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.01 | 0.27 | 8.74 | ... | ... | -0.945912 |
| 0.005742 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.26 | 0.27 | 8.99 | ... | ... | -0.945259 |
| 0.005649 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.51 | 0.27 | 9.24 | ... | ... | -0.944625 |
| 0.005561 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.76 | 0.27 | 9.49 | ... | ... | -0.944008 |
| 0.005476 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.01 | 0.27 | 9.74 | ... | ... | -0.943406 |
| 0.005394 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.26 | 0.27 | 9.99 | ... | ... | -0.942818 |
| 0.005317 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.51 | 0.27 | 10.24 | ... | ... | -0.942244 |
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.