Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.965397 | ... | ... | 12.45 | -0.05 | 12.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001848 |
| 0.964711 | ... | ... | 12.20 | -0.05 | 12.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
| 0.964039 | ... | ... | 11.95 | -0.05 | 11.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002001 |
| 0.963379 | ... | ... | 11.70 | -0.05 | 11.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002081 |
| 0.96273 | ... | ... | 11.45 | -0.05 | 11.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002163 |
| 0.962092 | ... | ... | 11.20 | -0.05 | 11.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002247 |
| 0.961465 | ... | ... | 10.95 | -0.05 | 10.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002334 |
| 0.960846 | ... | ... | 10.70 | -0.05 | 10.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002424 |
| 0.960237 | ... | ... | 10.45 | -0.05 | 10.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002517 |
| 0.959637 | ... | ... | 10.20 | -0.05 | 10.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002613 |
| 0.959044 | ... | ... | 9.95 | -0.05 | 9.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002713 |
| 0.958459 | ... | ... | 9.70 | -0.05 | 9.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002817 |
| 0.957881 | ... | ... | 9.45 | -0.05 | 9.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002924 |
| 0.95731 | ... | ... | 9.20 | -0.05 | 9.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003037 |
| 0.956746 | ... | ... | 8.95 | -0.05 | 8.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003154 |
| 0.956188 | ... | ... | 8.70 | -0.05 | 8.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003276 |
| 0.955635 | ... | ... | 8.45 | -0.05 | 8.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003404 |
| 0.955089 | ... | ... | 8.20 | -0.05 | 8.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003539 |
| 0.954548 | ... | ... | 7.95 | -0.05 | 7.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00368 |
| 0.954012 | ... | ... | 7.70 | -0.05 | 7.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003828 |
| 0.953481 | ... | ... | 7.45 | -0.05 | 7.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003985 |
| 0.952955 | ... | ... | 7.20 | -0.05 | 7.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004151 |
| 0.952434 | ... | ... | 6.95 | -0.05 | 6.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004327 |
| 0.951917 | ... | ... | 6.70 | -0.05 | 6.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004513 |
| 0.951405 | ... | ... | 6.45 | -0.05 | 6.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004712 |
| 0.950897 | ... | ... | 6.20 | -0.05 | 6.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004924 |
| 0.950393 | ... | ... | 5.95 | -0.05 | 5.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005151 |
| 0.949893 | ... | ... | 5.70 | -0.05 | 5.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005395 |
| 0.949396 | ... | ... | 5.45 | -0.05 | 5.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005658 |
| 0.948903 | ... | ... | 5.20 | -0.05 | 5.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005942 |
| 0.948414 | ... | ... | 4.95 | -0.05 | 4.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006251 |
| 0.947928 | ... | ... | 4.70 | -0.05 | 4.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006587 |
| 0.947446 | ... | ... | 4.45 | -0.05 | 4.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006957 |
| 0.946967 | ... | ... | 4.20 | -0.05 | 4.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007363 |
| 0.94649 | ... | ... | 3.95 | -0.05 | 3.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.013376 |
| 0.946017 | ... | ... | 3.70 | -0.05 | 3.65 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.014216 |
| 0.945547 | ... | ... | 3.45 | -0.05 | 3.40 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.025336 |
| 0.937875 | ... | ... | 3.21 | -0.05 | 3.16 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.036065 |
| 0.92958 | ... | ... | 2.97 | -0.05 | 2.92 | 1450 | 0.04 | 0 | 0.04 | ... | ... | -0.046987 |
| 0.920501 | ... | ... | 2.73 | -0.05 | 2.68 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.058453 |
| 0.903794 | ... | ... | 2.50 | -0.05 | 2.45 | 1500 | 0.07 | 0 | 0.07 | ... | ... | -0.077896 |
| 0.880197 | ... | ... | 2.28 | -0.05 | 2.23 | 1525 | 0.09 | -0.01 | 0.10 | ... | ... | -0.097853 |
| 0.85589 | ... | ... | 2.06 | -0.05 | 2.01 | 1550 | 0.12 | -0.01 | 0.13 | ... | ... | -0.124783 |
| 0.825373 | ... | ... | 1.86 | -0.06 | 1.80 | 1575 | 0.16 | -0.01 | 0.17 | ... | ... | -0.157663 |
| 0.789417 | ... | ... | 1.66 | -0.06 | 1.60 | 1600 | 0.22 | -0.01 | 0.23 | ... | ... | -0.19955 |
| 0.745545 | ... | ... | 1.48 | -0.06 | 1.42 | 1625 | 0.28 | -0.02 | 0.30 | ... | ... | -0.241014 |
| 0.696686 | ... | ... | 1.32 | -0.06 | 1.26 | 1650 | 0.37 | -0.01 | 0.38 | ... | ... | -0.290912 |
| 0.647037 | ... | ... | 1.16 | -0.05 | 1.11 | 1675 | 0.47 | 0 | 0.47 | ... | ... | -0.341089 |
| 0.596049 | ... | ... | 1.02 | -0.04 | 0.98 | 1700 | 0.58 | 0 | 0.58 | ... | ... | -0.391395 |
| 0.546188 | ... | ... | 0.90 | -0.05 | 0.85 | 1725 | 0.71 | 0.01 | 0.70 | ... | ... | -0.441706 |
| 0.497358 | ... | ... | 0.78 | -0.03 | 0.75 | 1750 | 0.85 | 0.02 | 0.83 | ... | ... | -0.490393 |
| 0.45012 | ... | ... | 0.68 | -0.03 | 0.65 | 1775 | 1 | 0.02 | 0.98 | ... | ... | -0.53722 |
| 0.406395 | ... | ... | 0.59 | -0.02 | 0.57 | 1800 | 1.16 | 0.03 | 1.13 | ... | ... | -0.581867 |
| 0.363798 | ... | ... | 0.50 | -0.01 | 0.49 | 1825 | 1.33 | 0.03 | 1.30 | ... | ... | -0.62394 |
| 0.326579 | ... | ... | 0.43 | 0 | 0.43 | 1850 | 1.52 | 0.05 | 1.47 | ... | ... | -0.660347 |
| 0.290427 | ... | ... | 0.37 | 0 | 0.37 | 1875 | 1.71 | 0.05 | 1.66 | ... | ... | -0.695412 |
| 0.258068 | ... | ... | 0.32 | 0 | 0.32 | 1900 | 1.91 | 0.06 | 1.85 | ... | ... | -0.726458 |
| 0.230075 | ... | ... | 0.27 | 0.01 | 0.28 | 1925 | 2.12 | 0.06 | 2.06 | 2.10 | 2.10 | -0.752977 |
| 0.206973 | ... | ... | 0.24 | 0.01 | 0.25 | 1950 | 2.33 | 0.06 | 2.27 | ... | ... | -0.778551 |
| 0.184798 | ... | ... | 0.22 | 0 | 0.22 | 1975 | 2.55 | 0.05 | 2.50 | ... | ... | -0.799248 |
| 0.16787 | 0.20 | 0.20 | 0.20 | 0 | 0.20 | 2000 | 2.77 | 0.04 | 2.73 | ... | ... | -0.819175 |
| 0.14687 | ... | ... | 0.18 | -0.01 | 0.17 | 2025 | 3 | 0.04 | 2.96 | ... | ... | -0.833824 |
| 0.131112 | ... | ... | 0.17 | -0.02 | 0.15 | 2050 | 3.23 | 0.04 | 3.19 | ... | ... | -0.847765 |
| 0.121081 | ... | ... | 0.15 | -0.01 | 0.14 | 2075 | 3.46 | 0.04 | 3.42 | ... | ... | -0.861164 |
| 0.106175 | ... | ... | 0.13 | -0.01 | 0.12 | 2100 | 3.69 | 0.04 | 3.65 | ... | ... | -0.874165 |
| 0.097072 | ... | ... | 0.12 | -0.01 | 0.11 | 2125 | 3.93 | 0.04 | 3.89 | ... | ... | -0.881534 |
| 0.088331 | ... | ... | 0.10 | 0 | 0.10 | 2150 | 4.17 | 0.05 | 4.12 | ... | ... | -0.888487 |
| 0.079874 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 4.40 | 0.04 | 4.36 | ... | ... | -0.900514 |
| 0.071632 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 4.64 | 0.04 | 4.60 | ... | ... | -0.906854 |
| 0.063539 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 4.89 | 0.05 | 4.84 | ... | ... | -0.907422 |
| 0.055524 | ... | ... | 0.07 | -0.01 | 0.06 | 2250 | 5.13 | 0.05 | 5.08 | ... | ... | -0.913242 |
| 0.054065 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.37 | 0.04 | 5.33 | ... | ... | -0.918879 |
| 0.0463 | ... | ... | 0.06 | -0.01 | 0.05 | 2300 | 5.62 | 0.05 | 5.57 | ... | ... | -0.91889 |
| 0.045175 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 5.86 | 0.04 | 5.82 | ... | ... | -0.924164 |
| 0.037517 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 6.11 | 0.05 | 6.06 | ... | ... | -0.923951 |
| 0.036666 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.36 | 0.05 | 6.31 | ... | ... | -0.923726 |
| 0.035869 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.61 | 0.05 | 6.56 | ... | ... | -0.92349 |
| 0.028342 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 6.85 | 0.05 | 6.80 | ... | ... | -0.928147 |
| 0.027761 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.10 | 0.05 | 7.05 | ... | ... | -0.927756 |
| 0.027213 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.35 | 0.05 | 7.30 | ... | ... | -0.927368 |
| 0.026697 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.60 | 0.05 | 7.55 | ... | ... | -0.92698 |
| 0.026208 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.85 | 0.05 | 7.80 | ... | ... | -0.926593 |
| 0.018859 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 8.10 | 0.05 | 8.05 | ... | ... | -0.926208 |
| 0.018528 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.35 | 0.05 | 8.30 | ... | ... | -0.925824 |
| 0.018213 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.60 | 0.05 | 8.55 | ... | ... | -0.925441 |
| 0.017914 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.85 | 0.05 | 8.80 | ... | ... | -0.925059 |
| 0.01763 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.10 | 0.05 | 9.05 | ... | ... | -0.924679 |
| 0.017359 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.35 | 0.05 | 9.30 | ... | ... | -0.924299 |
| 0.0171 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.60 | 0.05 | 9.55 | ... | ... | -0.923921 |
| 0.009716 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 9.85 | 0.05 | 9.80 | ... | ... | -0.923544 |
| 0.009574 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.10 | 0.05 | 10.05 | ... | ... | -0.923167 |
| 0.009437 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.35 | 0.05 | 10.30 | ... | ... | -0.922792 |
| 0.009307 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.60 | 0.05 | 10.55 | ... | ... | -0.922418 |
| 0.009182 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.85 | 0.05 | 10.80 | ... | ... | -0.922045 |
| 0.009062 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.10 | 0.05 | 11.05 | ... | ... | -0.921673 |
| 0.008946 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.35 | 0.05 | 11.30 | ... | ... | -0.921302 |
| 0.008835 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.60 | 0.05 | 11.55 | ... | ... | -0.920931 |
| 0.008728 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.85 | 0.05 | 11.80 | ... | ... | -0.920562 |
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.