Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.925863 | ... | ... | 13.10 | -0.01 | 13.09 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| 0.924399 | ... | ... | 12.85 | -0.01 | 12.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
| 0.922963 | ... | ... | 12.60 | -0.01 | 12.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
| 0.921555 | ... | ... | 12.35 | -0.01 | 12.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00194 |
| 0.920172 | ... | ... | 12.10 | -0.01 | 12.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002014 |
| 0.918813 | ... | ... | 11.85 | -0.01 | 11.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00209 |
| 0.917476 | ... | ... | 11.60 | -0.01 | 11.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
| 0.916159 | ... | ... | 11.35 | -0.01 | 11.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002249 |
| 0.914862 | ... | ... | 11.10 | -0.01 | 11.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002333 |
| 0.913584 | ... | ... | 10.85 | -0.01 | 10.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002419 |
| 0.912322 | ... | ... | 10.60 | -0.01 | 10.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002507 |
| 0.911078 | ... | ... | 10.35 | -0.01 | 10.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002599 |
| 0.909848 | ... | ... | 10.10 | -0.01 | 10.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002695 |
| 0.908634 | ... | ... | 9.85 | -0.01 | 9.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002794 |
| 0.907434 | ... | ... | 9.60 | -0.01 | 9.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002897 |
| 0.906247 | ... | ... | 9.35 | -0.01 | 9.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003004 |
| 0.905073 | ... | ... | 9.10 | -0.01 | 9.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003115 |
| 0.903911 | ... | ... | 8.85 | -0.01 | 8.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003232 |
| 0.902761 | ... | ... | 8.60 | -0.01 | 8.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003355 |
| 0.901622 | ... | ... | 8.35 | -0.01 | 8.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003482 |
| 0.900495 | ... | ... | 8.10 | -0.01 | 8.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003617 |
| 0.899377 | ... | ... | 7.85 | -0.01 | 7.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003758 |
| 0.89827 | ... | ... | 7.60 | -0.01 | 7.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003907 |
| 0.897172 | ... | ... | 7.35 | -0.01 | 7.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004064 |
| 0.896084 | ... | ... | 7.10 | -0.01 | 7.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004231 |
| 0.895004 | ... | ... | 6.85 | -0.01 | 6.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004407 |
| 0.893934 | ... | ... | 6.60 | -0.01 | 6.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004595 |
| 0.892871 | ... | ... | 6.35 | -0.01 | 6.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004794 |
| 0.891817 | ... | ... | 6.10 | -0.01 | 6.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008646 |
| 0.890771 | ... | ... | 5.85 | -0.01 | 5.84 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009035 |
| 0.889732 | ... | ... | 5.60 | -0.01 | 5.59 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009452 |
| 0.8887 | ... | ... | 5.35 | -0.01 | 5.34 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.016735 |
| 0.887676 | ... | ... | 5.10 | -0.01 | 5.09 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.023572 |
| 0.886659 | ... | ... | 4.85 | -0.01 | 4.84 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.024717 |
| 0.885648 | ... | ... | 4.60 | -0.01 | 4.59 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.031805 |
| 0.884644 | ... | ... | 4.35 | -0.01 | 4.34 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.044072 |
| 0.87738 | ... | ... | 4.12 | -0.01 | 4.11 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.055942 |
| 0.872712 | ... | ... | 3.88 | -0.01 | 3.87 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.067769 |
| 0.86137 | ... | ... | 3.66 | -0.01 | 3.65 | 1450 | 0.13 | 0 | 0.13 | ... | ... | -0.083652 |
| 0.849513 | ... | ... | 3.44 | -0.01 | 3.43 | 1475 | 0.16 | 0 | 0.16 | ... | ... | -0.099413 |
| 0.834245 | ... | ... | 3.22 | 0 | 3.22 | 1500 | 0.19 | 0 | 0.19 | ... | ... | -0.115356 |
| 0.81845 | ... | ... | 3.02 | -0.01 | 3.01 | 1525 | 0.23 | 0 | 0.23 | ... | ... | -0.134703 |
| 0.799549 | ... | ... | 2.81 | 0 | 2.81 | 1550 | 0.28 | 0 | 0.28 | ... | ... | -0.156906 |
| 0.780078 | ... | ... | 2.62 | -0.01 | 2.61 | 1575 | 0.32 | 0 | 0.32 | ... | ... | -0.176756 |
| 0.757816 | ... | ... | 2.42 | 0 | 2.42 | 1600 | 0.38 | 0 | 0.38 | ... | ... | -0.201698 |
| 0.734873 | ... | ... | 2.24 | -0.01 | 2.23 | 1625 | 0.44 | 0 | 0.44 | ... | ... | -0.226808 |
| 0.707925 | ... | ... | 2.07 | -0.01 | 2.06 | 1650 | 0.51 | 0 | 0.51 | ... | ... | -0.254021 |
| 0.679379 | ... | ... | 1.91 | -0.01 | 1.90 | 1675 | 0.60 | 0 | 0.60 | ... | ... | -0.284137 |
| 0.647874 | ... | ... | 1.78 | -0.01 | 1.77 | 1700 | 0.71 | 0 | 0.71 | ... | ... | -0.315797 |
| 0.616194 | ... | ... | 1.66 | 0 | 1.66 | 1725 | 0.84 | 0 | 0.84 | ... | ... | -0.347694 |
| 0.585485 | ... | ... | 1.57 | 0 | 1.57 | 1750 | 0.99 | 0 | 0.99 | ... | ... | -0.378662 |
| 0.556718 | ... | ... | 1.49 | -0.01 | 1.48 | 1775 | 1.15 | 0 | 1.15 | ... | ... | -0.407715 |
| 0.52934 | ... | ... | 1.40 | -0.01 | 1.39 | 1800 | 1.31 | 0.01 | 1.30 | ... | ... | -0.434958 |
| 0.50294 | ... | ... | 1.30 | 0 | 1.30 | 1825 | 1.45 | 0 | 1.45 | ... | ... | -0.46167 |
| 0.476007 | ... | ... | 1.19 | 0 | 1.19 | 1850 | 1.59 | 0.01 | 1.58 | ... | ... | -0.488156 |
| 0.448692 | ... | ... | 1.08 | 0 | 1.08 | 1875 | 1.72 | 0.01 | 1.71 | ... | ... | -0.515467 |
| 0.4197 | ... | ... | 0.97 | -0.01 | 0.96 | 1900 | 1.85 | 0.01 | 1.84 | ... | ... | -0.543474 |
| 0.391793 | ... | ... | 0.86 | 0 | 0.86 | 1925 | 1.98 | 0 | 1.98 | ... | ... | -0.572487 |
| 0.363045 | ... | ... | 0.76 | 0 | 0.76 | 1950 | 2.13 | 0.01 | 2.12 | ... | ... | -0.599883 |
| 0.334856 | ... | ... | 0.68 | -0.01 | 0.67 | 1975 | 2.29 | 0.01 | 2.28 | ... | ... | -0.626295 |
| 0.309623 | ... | ... | 0.60 | 0 | 0.60 | 2000 | 2.46 | 0.01 | 2.45 | ... | ... | -0.651322 |
| 0.286257 | ... | ... | 0.54 | 0 | 0.54 | 2025 | 2.64 | 0.01 | 2.63 | ... | ... | -0.674555 |
| 0.262772 | ... | ... | 0.49 | -0.01 | 0.48 | 2050 | 2.83 | 0.01 | 2.82 | ... | ... | -0.695592 |
| 0.241575 | ... | ... | 0.44 | -0.01 | 0.43 | 2075 | 3.03 | 0.01 | 3.02 | ... | ... | -0.714061 |
| 0.223095 | ... | ... | 0.39 | 0 | 0.39 | 2100 | 3.23 | 0.01 | 3.22 | ... | ... | -0.732253 |
| 0.204745 | ... | ... | 0.36 | -0.01 | 0.35 | 2125 | 3.44 | 0.01 | 3.43 | ... | ... | -0.747522 |
| 0.189543 | ... | ... | 0.32 | 0 | 0.32 | 2150 | 3.65 | 0.01 | 3.64 | ... | ... | -0.762466 |
| 0.171219 | ... | ... | 0.29 | -0.01 | 0.28 | 2175 | 3.86 | 0.01 | 3.85 | ... | ... | -0.777185 |
| 0.159668 | ... | ... | 0.26 | 0 | 0.26 | 2200 | 4.08 | 0.01 | 4.07 | ... | ... | -0.788618 |
| 0.144778 | ... | ... | 0.23 | 0 | 0.23 | 2225 | 4.30 | 0.01 | 4.29 | ... | ... | -0.799754 |
| 0.133613 | ... | ... | 0.21 | 0 | 0.21 | 2250 | 4.53 | 0.01 | 4.52 | ... | ... | -0.807369 |
| 0.122589 | ... | ... | 0.19 | 0 | 0.19 | 2275 | 4.75 | 0 | 4.75 | ... | ... | -0.817983 |
| 0.111639 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 4.99 | 0.01 | 4.98 | ... | ... | -0.821679 |
| 0.100693 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 5.22 | 0.01 | 5.21 | ... | ... | -0.828448 |
| 0.094101 | ... | ... | 0.14 | 0 | 0.14 | 2350 | 5.46 | 0.01 | 5.45 | ... | ... | -0.831647 |
| 0.083154 | ... | ... | 0.13 | -0.01 | 0.12 | 2375 | 5.69 | 0.01 | 5.68 | ... | ... | -0.837972 |
| 0.076757 | ... | ... | 0.11 | 0 | 0.11 | 2400 | 5.93 | 0.01 | 5.92 | ... | ... | -0.84077 |
| 0.070447 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 6.18 | 0.01 | 6.17 | ... | ... | -0.840156 |
| 0.064196 | ... | ... | 0.10 | -0.01 | 0.09 | 2450 | 6.42 | 0.01 | 6.41 | ... | ... | -0.842686 |
| 0.062926 | ... | ... | 0.09 | 0 | 0.09 | 2475 | 6.67 | 0.01 | 6.66 | ... | ... | -0.841957 |
| 0.056854 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 6.91 | 0.01 | 6.90 | ... | ... | -0.844264 |
| 0.050765 | ... | ... | 0.07 | 0 | 0.07 | 2525 | 7.16 | 0.01 | 7.15 | ... | ... | -0.843444 |
| 0.044623 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 7.41 | 0.01 | 7.40 | ... | ... | -0.842628 |
| 0.043831 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.66 | 0.01 | 7.65 | ... | ... | -0.841814 |
| 0.03771 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 7.91 | 0.01 | 7.90 | ... | ... | -0.841002 |
| 0.037075 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 8.16 | 0.01 | 8.15 | ... | ... | -0.840193 |
| 0.030899 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.41 | 0.01 | 8.40 | ... | ... | -0.839386 |
| 0.030403 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.66 | 0.01 | 8.65 | ... | ... | -0.838582 |
| 0.024073 | ... | ... | 0.04 | -0.01 | 0.03 | 2700 | 8.91 | 0.01 | 8.90 | ... | ... | -0.83778 |
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.