Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.941984 | ... | ... | 13.21 | 0.09 | 13.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001757 |
| 0.940932 | ... | ... | 12.96 | 0.09 | 13.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001823 |
| 0.939899 | ... | ... | 12.71 | 0.09 | 12.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001891 |
| 0.938884 | ... | ... | 12.46 | 0.09 | 12.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
| 0.937885 | ... | ... | 12.21 | 0.09 | 12.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002032 |
| 0.936901 | ... | ... | 11.96 | 0.09 | 12.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002105 |
| 0.935933 | ... | ... | 11.71 | 0.09 | 11.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002181 |
| 0.934978 | ... | ... | 11.46 | 0.09 | 11.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002258 |
| 0.934036 | ... | ... | 11.21 | 0.09 | 11.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002338 |
| 0.933106 | ... | ... | 10.96 | 0.09 | 11.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002421 |
| 0.932188 | ... | ... | 10.71 | 0.09 | 10.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002506 |
| 0.931281 | ... | ... | 10.46 | 0.09 | 10.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002595 |
| 0.930385 | ... | ... | 10.21 | 0.09 | 10.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002686 |
| 0.929499 | ... | ... | 9.96 | 0.09 | 10.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002781 |
| 0.928622 | ... | ... | 9.71 | 0.09 | 9.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00288 |
| 0.927755 | ... | ... | 9.46 | 0.09 | 9.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002983 |
| 0.926897 | ... | ... | 9.21 | 0.09 | 9.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00309 |
| 0.926047 | ... | ... | 8.96 | 0.09 | 9.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003202 |
| 0.925205 | ... | ... | 8.71 | 0.09 | 8.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003319 |
| 0.924371 | ... | ... | 8.46 | 0.09 | 8.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003442 |
| 0.923544 | ... | ... | 8.21 | 0.09 | 8.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00357 |
| 0.922725 | ... | ... | 7.96 | 0.09 | 8.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003705 |
| 0.921913 | ... | ... | 7.71 | 0.09 | 7.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003847 |
| 0.921108 | ... | ... | 7.46 | 0.09 | 7.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003997 |
| 0.920308 | ... | ... | 7.21 | 0.09 | 7.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004155 |
| 0.919516 | ... | ... | 6.96 | 0.09 | 7.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004323 |
| 0.918729 | ... | ... | 6.71 | 0.09 | 6.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004501 |
| 0.917948 | ... | ... | 6.46 | 0.09 | 6.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00469 |
| 0.917173 | ... | ... | 6.21 | 0.09 | 6.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004891 |
| 0.916404 | ... | ... | 5.96 | 0.09 | 6.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005107 |
| 0.91564 | ... | ... | 5.71 | 0.09 | 5.80 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.009213 |
| 0.914881 | ... | ... | 5.46 | 0.09 | 5.55 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.009635 |
| 0.914127 | ... | ... | 5.21 | 0.09 | 5.30 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.010089 |
| 0.913378 | ... | ... | 4.96 | 0.09 | 5.05 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.017872 |
| 0.912634 | ... | ... | 4.71 | 0.09 | 4.80 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.018751 |
| 0.911894 | ... | ... | 4.46 | 0.09 | 4.55 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.026452 |
| 0.911159 | ... | ... | 4.21 | 0.09 | 4.30 | 1450 | 0.04 | 0 | 0.04 | ... | ... | -0.034075 |
| 0.906413 | ... | ... | 3.97 | 0.09 | 4.06 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.041818 |
| 0.901263 | ... | ... | 3.74 | 0.08 | 3.82 | 1500 | 0.06 | -0.01 | 0.07 | ... | ... | -0.049822 |
| 0.891632 | ... | ... | 3.50 | 0.09 | 3.59 | 1525 | 0.08 | -0.01 | 0.09 | ... | ... | -0.063388 |
| 0.88143 | ... | ... | 3.28 | 0.08 | 3.36 | 1550 | 0.10 | -0.01 | 0.11 | ... | ... | -0.077013 |
| 0.870538 | ... | ... | 3.05 | 0.08 | 3.13 | 1575 | 0.13 | -0.01 | 0.14 | ... | ... | -0.095307 |
| 0.851602 | ... | ... | 2.84 | 0.08 | 2.92 | 1600 | 0.16 | -0.01 | 0.17 | ... | ... | -0.113631 |
| 0.832313 | ... | ... | 2.63 | 0.08 | 2.71 | 1625 | 0.20 | -0.01 | 0.21 | ... | ... | -0.135899 |
| 0.809427 | ... | ... | 2.44 | 0.07 | 2.51 | 1650 | 0.25 | -0.01 | 0.26 | ... | ... | -0.161423 |
| 0.783486 | ... | ... | 2.25 | 0.07 | 2.32 | 1675 | 0.31 | -0.02 | 0.33 | ... | ... | -0.189559 |
| 0.755031 | ... | ... | 2.08 | 0.06 | 2.14 | 1700 | 0.37 | -0.03 | 0.40 | ... | ... | -0.217516 |
| 0.724578 | ... | ... | 1.91 | 0.06 | 1.97 | 1725 | 0.45 | -0.03 | 0.48 | ... | ... | -0.249616 |
| 0.692605 | ... | ... | 1.75 | 0.06 | 1.81 | 1750 | 0.54 | -0.03 | 0.57 | ... | ... | -0.282759 |
| 0.659556 | ... | ... | 1.61 | 0.05 | 1.66 | 1775 | 0.63 | -0.04 | 0.67 | ... | ... | -0.315443 |
| 0.625849 | ... | ... | 1.47 | 0.05 | 1.52 | 1800 | 0.74 | -0.03 | 0.77 | ... | ... | -0.349796 |
| 0.591882 | ... | ... | 1.34 | 0.05 | 1.39 | 1825 | 0.85 | -0.04 | 0.89 | ... | ... | -0.383586 |
| 0.558133 | ... | ... | 1.21 | 0.05 | 1.26 | 1850 | 0.97 | -0.04 | 1.01 | ... | ... | -0.417503 |
| 0.524269 | ... | ... | 1.10 | 0.04 | 1.14 | 1875 | 1.09 | -0.05 | 1.14 | ... | ... | -0.451365 |
| 0.490684 | ... | ... | 0.99 | 0.04 | 1.03 | 1900 | 1.23 | -0.04 | 1.27 | ... | ... | -0.484678 |
| 0.457775 | ... | ... | 0.89 | 0.04 | 0.93 | 1925 | 1.37 | -0.05 | 1.42 | ... | ... | -0.517756 |
| 0.424848 | ... | ... | 0.80 | 0.03 | 0.83 | 1950 | 1.52 | -0.05 | 1.57 | ... | ... | -0.549989 |
| 0.394209 | ... | ... | 0.71 | 0.04 | 0.75 | 1975 | 1.68 | -0.05 | 1.73 | ... | ... | -0.580967 |
| 0.363812 | ... | ... | 0.64 | 0.03 | 0.67 | 2000 | 1.84 | -0.06 | 1.90 | ... | ... | -0.611917 |
| 0.333251 | ... | ... | 0.57 | 0.02 | 0.59 | 2025 | 2.02 | -0.06 | 2.08 | ... | ... | -0.639402 |
| 0.306574 | ... | ... | 0.50 | 0.03 | 0.53 | 2050 | 2.20 | -0.06 | 2.26 | ... | ... | -0.666537 |
| 0.280101 | ... | ... | 0.44 | 0.03 | 0.47 | 2075 | 2.38 | -0.07 | 2.45 | ... | ... | -0.693654 |
| 0.253504 | ... | ... | 0.39 | 0.02 | 0.41 | 2100 | 2.57 | -0.07 | 2.64 | ... | ... | -0.718382 |
| 0.229494 | ... | ... | 0.35 | 0.01 | 0.36 | 2125 | 2.77 | -0.07 | 2.84 | ... | ... | -0.740241 |
| 0.208594 | ... | ... | 0.31 | 0.01 | 0.32 | 2150 | 2.98 | -0.07 | 3.05 | ... | ... | -0.758797 |
| 0.187788 | ... | ... | 0.27 | 0.01 | 0.28 | 2175 | 3.19 | -0.07 | 3.26 | ... | ... | -0.776948 |
| 0.170622 | ... | ... | 0.24 | 0.01 | 0.25 | 2200 | 3.40 | -0.08 | 3.48 | ... | ... | -0.794861 |
| 0.153624 | ... | ... | 0.21 | 0.01 | 0.22 | 2225 | 3.62 | -0.08 | 3.70 | ... | ... | -0.809025 |
| 0.140796 | ... | ... | 0.19 | 0.01 | 0.20 | 2250 | 3.84 | -0.08 | 3.92 | ... | ... | -0.822874 |
| 0.123908 | ... | ... | 0.17 | 0 | 0.17 | 2275 | 4.07 | -0.08 | 4.15 | ... | ... | -0.832602 |
| 0.111352 | ... | ... | 0.15 | 0 | 0.15 | 2300 | 4.30 | -0.08 | 4.38 | ... | ... | -0.841959 |
| 0.103605 | ... | ... | 0.13 | 0.01 | 0.14 | 2325 | 4.53 | -0.08 | 4.61 | ... | ... | -0.851006 |
| 0.091296 | ... | ... | 0.11 | 0.01 | 0.12 | 2350 | 4.76 | -0.08 | 4.84 | ... | ... | -0.859797 |
| 0.083965 | ... | ... | 0.10 | 0.01 | 0.11 | 2375 | 5 | -0.08 | 5.08 | ... | ... | -0.864239 |
| 0.071556 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 5.23 | -0.09 | 5.32 | ... | ... | -0.872559 |
| 0.064388 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 5.47 | -0.09 | 5.56 | ... | ... | -0.876522 |
| 0.057283 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 5.72 | -0.08 | 5.80 | ... | ... | -0.876209 |
| 0.050188 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 5.96 | -0.09 | 6.05 | ... | ... | -0.879822 |
| 0.04905 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 6.20 | -0.09 | 6.29 | ... | ... | -0.883279 |
| 0.042091 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.45 | -0.09 | 6.54 | ... | ... | -0.882669 |
| 0.034995 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 6.70 | -0.09 | 6.79 | ... | ... | -0.882061 |
| 0.034267 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 6.95 | -0.09 | 7.04 | ... | ... | -0.881454 |
| 0.027088 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.20 | -0.09 | 7.29 | ... | ... | -0.88085 |
| 0.026554 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.45 | -0.09 | 7.54 | ... | ... | -0.880247 |
| 0.019106 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.70 | -0.09 | 7.79 | ... | ... | -0.879646 |
| 0.018745 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7.95 | -0.09 | 8.04 | ... | ... | -0.879047 |
| 0.018403 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.20 | -0.09 | 8.29 | ... | ... | -0.87845 |
| 0.018079 | ... | ... | 0.01 | 0.01 | 0.02 | 2725 | 8.45 | -0.09 | 8.54 | ... | ... | -0.877854 |
| 0.010284 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.70 | -0.09 | 8.79 | ... | ... | -0.87726 |
| 0.010107 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.95 | -0.09 | 9.04 | ... | ... | -0.876668 |
| 0.009939 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.20 | -0.09 | 9.29 | ... | ... | -0.876077 |
| 0.009779 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.45 | -0.09 | 9.54 | ... | ... | -0.875488 |
| 0.009626 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.70 | -0.09 | 9.79 | ... | ... | -0.874901 |
| 0.00948 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.95 | -0.09 | 10.04 | ... | ... | -0.874315 |
| 0.00934 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.20 | -0.09 | 10.29 | ... | ... | -0.873731 |
| 0.005231 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.45 | -0.09 | 10.54 | ... | ... | -0.873148 |
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.