Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9739 | ... | ... | 12.86 | -0.21 | 12.65 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.00176 |
| 0.972952 | ... | ... | 12.61 | -0.21 | 12.40 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001837 |
| 0.971999 | ... | ... | 12.36 | -0.21 | 12.15 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001915 |
| 0.971038 | ... | ... | 12.11 | -0.21 | 11.90 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001994 |
| 0.970067 | ... | ... | 11.86 | -0.21 | 11.65 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.002076 |
| 0.969086 | ... | ... | 11.61 | -0.21 | 11.40 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.00216 |
| 0.96809 | ... | ... | 11.36 | -0.21 | 11.15 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.002247 |
| 0.96708 | ... | ... | 11.11 | -0.21 | 10.90 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.002336 |
| 0.966051 | ... | ... | 10.86 | -0.21 | 10.65 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.002428 |
| 0.965004 | ... | ... | 10.61 | -0.21 | 10.40 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.002523 |
| 0.963934 | ... | ... | 10.36 | -0.21 | 10.15 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.002622 |
| 0.962841 | ... | ... | 10.11 | -0.21 | 9.90 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.002724 |
| 0.961721 | ... | ... | 9.86 | -0.21 | 9.65 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.00283 |
| 0.960572 | ... | ... | 9.61 | -0.21 | 9.40 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.002941 |
| 0.959392 | ... | ... | 9.36 | -0.21 | 9.15 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.003056 |
| 0.958176 | ... | ... | 9.11 | -0.21 | 8.90 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.003176 |
| 0.956923 | ... | ... | 8.86 | -0.21 | 8.65 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.003301 |
| 0.955628 | ... | ... | 8.61 | -0.21 | 8.40 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.003433 |
| 0.954288 | ... | ... | 8.36 | -0.21 | 8.15 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.003571 |
| 0.952898 | ... | ... | 8.11 | -0.21 | 7.90 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.003716 |
| 0.951453 | ... | ... | 7.86 | -0.21 | 7.65 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.003869 |
| 0.949949 | ... | ... | 7.61 | -0.21 | 7.40 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.004031 |
| 0.94838 | ... | ... | 7.36 | -0.21 | 7.15 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.004201 |
| 0.946738 | ... | ... | 7.11 | -0.21 | 6.90 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.004382 |
| 0.945018 | ... | ... | 6.86 | -0.21 | 6.65 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.004575 |
| 0.943209 | ... | ... | 6.61 | -0.21 | 6.40 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.00478 |
| 0.941303 | ... | ... | 6.36 | -0.21 | 6.15 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.004999 |
| 0.93929 | ... | ... | 6.11 | -0.21 | 5.90 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.005235 |
| 0.937155 | ... | ... | 5.86 | -0.21 | 5.65 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.005488 |
| 0.934886 | ... | ... | 5.61 | -0.21 | 5.40 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.00576 |
| 0.932465 | ... | ... | 5.36 | -0.21 | 5.15 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.006056 |
| 0.929872 | ... | ... | 5.11 | -0.21 | 4.90 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.006377 |
| 0.927084 | ... | ... | 4.86 | -0.21 | 4.65 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.006729 |
| 0.924073 | ... | ... | 4.61 | -0.21 | 4.40 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.007116 |
| 0.920805 | ... | ... | 4.36 | -0.21 | 4.15 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.007542 |
| 0.91724 | ... | ... | 4.11 | -0.21 | 3.90 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.008016 |
| 0.913327 | ... | ... | 3.86 | -0.21 | 3.65 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.008547 |
| 0.909004 | ... | ... | 3.61 | -0.21 | 3.40 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.009146 |
| 0.90419 | ... | ... | 3.36 | -0.21 | 3.15 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.009828 |
| 0.898785 | ... | ... | 3.11 | -0.21 | 2.90 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.010614 |
| 0.892654 | ... | ... | 2.86 | -0.21 | 2.65 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.011529 |
| 0.885616 | ... | ... | 2.61 | -0.21 | 2.40 | 1475 | ... | ... | 0.01 | ... | 0.02 | -0.012613 |
| 0.877427 | ... | ... | 2.36 | -0.21 | 2.15 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.01392 |
| 0.867732 | ... | ... | 2.11 | -0.21 | 1.90 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.01553 |
| 0.85601 | ... | ... | 1.86 | -0.21 | 1.65 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.017574 |
| 0.841447 | ... | ... | 1.61 | -0.21 | 1.40 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.020268 |
| 0.822686 | ... | ... | 1.36 | -0.21 | 1.15 | 1600 | ... | ... | 0.01 | ... | 0.02 | -0.024011 |
| 0.789631 | ... | ... | 1.11 | -0.20 | 0.91 | 1625 | ... | ... | 0.01 | ... | 0.03 | -0.048358 |
| 0.744359 | ... | ... | 0.87 | -0.20 | 0.67 | 1650 | ... | ... | 0.02 | ... | 0.05 | -0.097812 |
| 0.658148 | ... | ... | 0.64 | -0.18 | 0.46 | 1675 | ... | ... | 0.06 | ... | 0.10 | -0.238898 |
| 0.529882 | 0.23 | 0.23 | 0.28 | ... | ... | 1700 | ... | ... | 0.13 | ... | ... | -0.451337 |
| 0.369315 | 0.12 | 0.12 | 0.15 | ... | ... | 1725 | 0.25 | 0.09 | 0.16 | ... | ... | -0.756668 |
| 0.230925 | ... | 0.10 | 0.08 | ... | ... | 1750 | 0.42 | 0.13 | 0.29 | ... | ... | -0.995933 |
| 0.111337 | ... | 0.06 | 0.03 | ... | ... | 1775 | 0.63 | 0.16 | 0.47 | ... | ... | -0.995933 |
| 0.072104 | ... | 0.04 | 0.02 | ... | ... | 1800 | 0.87 | 0.19 | 0.68 | ... | ... | -0.995933 |
| 0.038547 | ... | 0.03 | 0.01 | ... | ... | 1825 | 1.11 | 0.19 | 0.92 | ... | ... | -0.995933 |
| 0.033952 | ... | 0.02 | 0.01 | ... | ... | 1850 | 1.36 | 0.20 | 1.16 | ... | ... | -0.995933 |
| 0.018145 | ... | 0.02 | 0.01 | ... | ... | 1875 | 1.60 | 0.20 | 1.40 | ... | ... | -0.995933 |
| 0.01647 | ... | 0.02 | 0.01 | ... | ... | 1900 | 1.85 | 0.21 | 1.64 | ... | ... | -0.995933 |
| 0.015127 | ... | 0.02 | 0.01 | ... | ... | 1925 | 2.10 | 0.21 | 1.89 | ... | ... | -0.995933 |
| 0.014025 | ... | 0.02 | 0.01 | ... | ... | 1950 | 2.35 | 0.21 | 2.14 | ... | ... | -0.995933 |
| 0.013102 | ... | 0.02 | 0.01 | ... | ... | 1975 | 2.60 | 0.21 | 2.39 | ... | ... | -0.995933 |
| 0.012316 | ... | 0.02 | 0.01 | ... | ... | 2000 | 2.85 | 0.21 | 2.64 | ... | ... | -0.995933 |
| 0.011639 | ... | 0.02 | 0.01 | ... | ... | 2025 | 3.10 | 0.21 | 2.89 | ... | ... | -0.995933 |
| 0.011048 | ... | 0.02 | 0.01 | ... | ... | 2050 | 3.35 | 0.21 | 3.14 | ... | ... | -0.995933 |
| 0.010528 | ... | 0.02 | 0.01 | ... | ... | 2075 | 3.60 | 0.21 | 3.39 | ... | ... | -0.995933 |
| 0.010066 | ... | 0.02 | 0.01 | ... | ... | 2100 | 3.85 | 0.21 | 3.64 | ... | ... | -0.995933 |
| 0.009653 | ... | 0.02 | 0.01 | ... | ... | 2125 | 4.10 | 0.21 | 3.89 | ... | ... | -0.995933 |
| 0.009282 | ... | 0.02 | 0.01 | ... | ... | 2150 | 4.35 | 0.21 | 4.14 | ... | ... | -0.995933 |
| 0.008945 | ... | 0.02 | 0.01 | ... | ... | 2175 | 4.60 | 0.21 | 4.39 | ... | ... | -0.995933 |
| 0.008638 | ... | 0.02 | 0.01 | ... | ... | 2200 | 4.85 | 0.21 | 4.64 | ... | ... | -0.995933 |
| 0.008359 | ... | 0.02 | 0.01 | ... | ... | 2225 | 5.10 | 0.21 | 4.89 | ... | ... | -0.995933 |
| 0.008101 | ... | 0.02 | 0.01 | ... | ... | 2250 | 5.35 | 0.21 | 5.14 | ... | ... | -0.995933 |
| 0.007864 | ... | 0.02 | 0.01 | ... | ... | 2275 | 5.60 | 0.21 | 5.39 | ... | ... | -0.995933 |
| 0.007645 | ... | 0.02 | 0.01 | ... | ... | 2300 | 5.85 | 0.21 | 5.64 | ... | ... | -0.995933 |
| 0.007442 | ... | 0.02 | 0.01 | ... | ... | 2325 | 6.10 | 0.21 | 5.89 | ... | ... | -0.995933 |
| 0.007252 | ... | 0.02 | 0.01 | ... | ... | 2350 | 6.35 | 0.21 | 6.14 | ... | ... | -0.995933 |
| 0.007075 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.60 | 0.21 | 6.39 | ... | ... | -0.995933 |
| 0.006911 | ... | 0.02 | 0.01 | ... | ... | 2400 | 6.85 | 0.21 | 6.64 | ... | ... | -0.995933 |
| 0.006756 | ... | 0.02 | 0.01 | ... | ... | 2425 | 7.10 | 0.21 | 6.89 | ... | ... | -0.995933 |
| 0.00661 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.35 | 0.21 | 7.14 | ... | ... | -0.995933 |
| 0.006472 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.60 | 0.21 | 7.39 | ... | ... | -0.995933 |
| 0.006343 | ... | 0.02 | 0.01 | ... | ... | 2500 | 7.85 | 0.21 | 7.64 | ... | ... | -0.995933 |
| 0.006221 | ... | 0.02 | 0.01 | ... | ... | 2525 | 8.10 | 0.21 | 7.89 | ... | ... | -0.995933 |
| 0.006105 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.35 | 0.21 | 8.14 | ... | ... | -0.995933 |
| 0.005995 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.60 | 0.21 | 8.39 | ... | ... | -0.995933 |
| 0.00589 | ... | 0.02 | 0.01 | ... | ... | 2600 | 8.85 | 0.21 | 8.64 | ... | ... | -0.995933 |
| 0.005791 | ... | 0.02 | 0.01 | ... | ... | 2625 | 9.10 | 0.21 | 8.89 | ... | ... | -0.995933 |
| 0.005697 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.35 | 0.21 | 9.14 | ... | ... | -0.995933 |
| 0.005607 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.60 | 0.21 | 9.39 | ... | ... | -0.995933 |
| 0.00552 | ... | 0.02 | 0.01 | ... | ... | 2700 | 9.85 | 0.21 | 9.64 | ... | ... | -0.995933 |
| 0.005438 | ... | 0.02 | 0.01 | ... | ... | 2725 | 10.10 | 0.21 | 9.89 | ... | ... | -0.995933 |
| 0.005359 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.35 | 0.21 | 10.14 | ... | ... | -0.995933 |
| 0.005284 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.60 | 0.21 | 10.39 | ... | ... | -0.995933 |
| 0.005212 | ... | 0.02 | 0.01 | ... | ... | 2800 | 10.85 | 0.21 | 10.64 | ... | ... | -0.995933 |
| 0.005142 | ... | 0.02 | 0.01 | ... | ... | 2825 | 11.10 | 0.21 | 10.89 | ... | ... | -0.995933 |
| 0.005076 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.35 | 0.21 | 11.14 | ... | ... | -0.995933 |
| 0.005011 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.60 | 0.21 | 11.39 | ... | ... | -0.995933 |
| 0.00495 | ... | 0.02 | 0.01 | ... | ... | 2900 | 11.85 | 0.21 | 11.64 | ... | ... | -0.995933 |
| 0.00489 | ... | 0.02 | 0.01 | ... | ... | 2925 | 12.10 | 0.21 | 11.89 | ... | ... | -0.995933 |
| 0.004833 | ... | 0.02 | 0.01 | ... | ... | 2950 | 12.35 | 0.21 | 12.14 | ... | ... | -0.995933 |
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.