Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953177 | ... | ... | 13 | -0.14 | 12.86 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| 0.952165 | ... | ... | 12.75 | -0.14 | 12.61 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001777 |
| 0.951175 | ... | ... | 12.50 | -0.14 | 12.36 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001852 |
| 0.950205 | ... | ... | 12.25 | -0.14 | 12.11 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.949255 | ... | ... | 12 | -0.14 | 11.86 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.948322 | ... | ... | 11.75 | -0.14 | 11.61 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002086 |
| 0.947406 | ... | ... | 11.50 | -0.14 | 11.36 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002169 |
| 0.946505 | ... | ... | 11.25 | -0.14 | 11.11 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002253 |
| 0.945618 | ... | ... | 11 | -0.14 | 10.86 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002341 |
| 0.944745 | ... | ... | 10.75 | -0.14 | 10.61 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002431 |
| 0.943885 | ... | ... | 10.50 | -0.14 | 10.36 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
| 0.943036 | ... | ... | 10.25 | -0.14 | 10.11 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002621 |
| 0.942199 | ... | ... | 10 | -0.14 | 9.86 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002721 |
| 0.941373 | ... | ... | 9.75 | -0.14 | 9.61 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002825 |
| 0.940557 | ... | ... | 9.50 | -0.14 | 9.36 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002934 |
| 0.939751 | ... | ... | 9.25 | -0.14 | 9.11 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003047 |
| 0.938953 | ... | ... | 9 | -0.14 | 8.86 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003164 |
| 0.938165 | ... | ... | 8.75 | -0.14 | 8.61 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003288 |
| 0.937385 | ... | ... | 8.50 | -0.14 | 8.36 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003417 |
| 0.936614 | ... | ... | 8.25 | -0.14 | 8.11 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003552 |
| 0.93585 | ... | ... | 8 | -0.14 | 7.86 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003694 |
| 0.935093 | ... | ... | 7.75 | -0.14 | 7.61 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003844 |
| 0.934344 | ... | ... | 7.50 | -0.14 | 7.36 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004002 |
| 0.933601 | ... | ... | 7.25 | -0.14 | 7.11 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004169 |
| 0.932865 | ... | ... | 7 | -0.14 | 6.86 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004346 |
| 0.932135 | ... | ... | 6.75 | -0.14 | 6.61 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004534 |
| 0.931412 | ... | ... | 6.50 | -0.14 | 6.36 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004734 |
| 0.930694 | ... | ... | 6.25 | -0.14 | 6.11 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004948 |
| 0.929982 | ... | ... | 6 | -0.14 | 5.86 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005178 |
| 0.929276 | ... | ... | 5.75 | -0.14 | 5.61 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009353 |
| 0.928575 | ... | ... | 5.50 | -0.14 | 5.36 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009802 |
| 0.927879 | ... | ... | 5.25 | -0.14 | 5.11 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.010288 |
| 0.927188 | ... | ... | 5 | -0.14 | 4.86 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.018245 |
| 0.926502 | ... | ... | 4.75 | -0.14 | 4.61 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.019189 |
| 0.925821 | ... | ... | 4.50 | -0.14 | 4.36 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.027113 |
| 0.920804 | ... | ... | 4.25 | -0.13 | 4.12 | 1325 | 0.04 | 0.01 | 0.03 | ... | ... | -0.034991 |
| 0.919794 | ... | ... | 4.01 | -0.14 | 3.87 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.036961 |
| 0.913991 | ... | ... | 3.77 | -0.14 | 3.63 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.045531 |
| 0.90766 | ... | ... | 3.53 | -0.14 | 3.39 | 1400 | 0.07 | 0.01 | 0.06 | ... | ... | -0.060181 |
| 0.896038 | ... | ... | 3.29 | -0.13 | 3.16 | 1425 | 0.09 | 0.01 | 0.08 | ... | ... | -0.074806 |
| 0.883708 | ... | ... | 3.06 | -0.13 | 2.93 | 1450 | 0.11 | 0.01 | 0.10 | ... | ... | -0.089784 |
| 0.862191 | ... | ... | 2.84 | -0.12 | 2.72 | 1475 | 0.14 | 0.02 | 0.12 | ... | ... | -0.109866 |
| 0.844158 | ... | ... | 2.63 | -0.13 | 2.50 | 1500 | 0.18 | 0.02 | 0.16 | ... | ... | -0.134266 |
| 0.818109 | ... | ... | 2.42 | -0.12 | 2.30 | 1525 | 0.22 | 0.02 | 0.20 | ... | ... | -0.15882 |
| 0.788761 | ... | ... | 2.23 | -0.12 | 2.11 | 1550 | 0.28 | 0.02 | 0.26 | ... | ... | -0.190105 |
| 0.754377 | ... | ... | 2.05 | -0.11 | 1.94 | 1575 | 0.35 | 0.03 | 0.32 | ... | ... | -0.223591 |
| 0.720655 | ... | ... | 1.87 | -0.10 | 1.77 | 1600 | 0.43 | 0.03 | 0.40 | ... | ... | -0.258746 |
| 0.685287 | ... | ... | 1.71 | -0.10 | 1.61 | 1625 | 0.52 | 0.04 | 0.48 | ... | ... | -0.2951 |
| 0.647703 | ... | ... | 1.56 | -0.09 | 1.47 | 1650 | 0.62 | 0.04 | 0.58 | ... | ... | -0.332223 |
| 0.610781 | ... | ... | 1.42 | -0.09 | 1.33 | 1675 | 0.73 | 0.05 | 0.68 | ... | ... | -0.369714 |
| 0.573497 | ... | ... | 1.28 | -0.08 | 1.20 | 1700 | 0.85 | 0.06 | 0.79 | ... | ... | -0.407184 |
| 0.536253 | ... | ... | 1.15 | -0.07 | 1.08 | 1725 | 0.97 | 0.06 | 0.91 | ... | ... | -0.444384 |
| 0.498959 | ... | ... | 1.03 | -0.07 | 0.96 | 1750 | 1.10 | 0.07 | 1.03 | ... | ... | -0.481517 |
| 0.461796 | ... | ... | 0.92 | -0.07 | 0.85 | 1775 | 1.24 | 0.07 | 1.17 | ... | ... | -0.518169 |
| 0.425197 | ... | ... | 0.82 | -0.07 | 0.75 | 1800 | 1.38 | 0.07 | 1.31 | ... | ... | -0.555119 |
| 0.38961 | ... | ... | 0.72 | -0.06 | 0.66 | 1825 | 1.54 | 0.08 | 1.46 | ... | ... | -0.589859 |
| 0.355507 | ... | ... | 0.63 | -0.05 | 0.58 | 1850 | 1.70 | 0.08 | 1.62 | ... | ... | -0.624695 |
| 0.323379 | ... | ... | 0.55 | -0.04 | 0.51 | 1875 | 1.87 | 0.08 | 1.79 | ... | ... | -0.657925 |
| 0.291112 | ... | ... | 0.49 | -0.05 | 0.44 | 1900 | 2.06 | 0.10 | 1.96 | ... | ... | -0.686413 |
| 0.264158 | ... | ... | 0.43 | -0.04 | 0.39 | 1925 | 2.25 | 0.10 | 2.15 | ... | ... | -0.714512 |
| 0.23749 | ... | ... | 0.37 | -0.03 | 0.34 | 1950 | 2.45 | 0.11 | 2.34 | ... | ... | -0.739421 |
| 0.210718 | ... | ... | 0.33 | -0.04 | 0.29 | 1975 | 2.65 | 0.11 | 2.54 | ... | ... | -0.764086 |
| 0.191305 | ... | ... | 0.28 | -0.02 | 0.26 | 2000 | 2.86 | 0.11 | 2.75 | ... | ... | -0.785062 |
| 0.168197 | ... | ... | 0.25 | -0.03 | 0.22 | 2025 | 3.07 | 0.11 | 2.96 | ... | ... | -0.805816 |
| 0.153613 | ... | ... | 0.22 | -0.02 | 0.20 | 2050 | 3.29 | 0.11 | 3.18 | ... | ... | -0.822318 |
| 0.134884 | ... | ... | 0.19 | -0.02 | 0.17 | 2075 | 3.52 | 0.12 | 3.40 | ... | ... | -0.83413 |
| 0.120897 | ... | ... | 0.17 | -0.02 | 0.15 | 2100 | 3.75 | 0.13 | 3.62 | ... | ... | -0.845445 |
| 0.107076 | ... | ... | 0.15 | -0.02 | 0.13 | 2125 | 3.98 | 0.13 | 3.85 | ... | ... | -0.85636 |
| 0.09863 | ... | ... | 0.13 | -0.01 | 0.12 | 2150 | 4.21 | 0.13 | 4.08 | ... | ... | -0.866964 |
| 0.085028 | ... | ... | 0.11 | -0.01 | 0.10 | 2175 | 4.44 | 0.12 | 4.32 | ... | ... | -0.877336 |
| 0.077013 | ... | ... | 0.10 | -0.01 | 0.09 | 2200 | 4.68 | 0.13 | 4.55 | ... | ... | -0.882619 |
| 0.069167 | ... | ... | 0.09 | -0.01 | 0.08 | 2225 | 4.92 | 0.13 | 4.79 | ... | ... | -0.887631 |
| 0.061431 | ... | ... | 0.08 | -0.01 | 0.07 | 2250 | 5.16 | 0.13 | 5.03 | ... | ... | -0.892406 |
| 0.053744 | ... | ... | 0.07 | -0.01 | 0.06 | 2275 | 5.41 | 0.14 | 5.27 | ... | ... | -0.892214 |
| 0.052413 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.65 | 0.13 | 5.52 | ... | ... | -0.896587 |
| 0.044926 | ... | ... | 0.06 | -0.01 | 0.05 | 2325 | 5.90 | 0.14 | 5.76 | ... | ... | -0.896189 |
| 0.037317 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 6.14 | 0.13 | 6.01 | ... | ... | -0.900233 |
| 0.036478 | ... | ... | 0.05 | -0.01 | 0.04 | 2375 | 6.39 | 0.14 | 6.25 | ... | ... | -0.899676 |
| 0.035691 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.64 | 0.14 | 6.50 | ... | ... | -0.899122 |
| 0.028207 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 6.89 | 0.14 | 6.75 | ... | ... | -0.898569 |
| 0.027632 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.14 | 0.14 | 7 | ... | ... | -0.898018 |
| 0.027091 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.39 | 0.14 | 7.25 | ... | ... | -0.897469 |
| 0.019493 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.64 | 0.14 | 7.50 | ... | ... | -0.896921 |
| 0.019128 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.89 | 0.14 | 7.75 | ... | ... | -0.896375 |
| 0.018783 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.14 | 0.14 | 8 | ... | ... | -0.895831 |
| 0.018455 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.39 | 0.14 | 8.25 | ... | ... | -0.895289 |
| 0.018143 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.64 | 0.14 | 8.50 | ... | ... | -0.894748 |
| 0.010318 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 8.89 | 0.14 | 8.75 | ... | ... | -0.894209 |
| 0.010148 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.14 | 0.14 | 9 | ... | ... | -0.893672 |
| 0.009987 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.39 | 0.14 | 9.25 | ... | ... | -0.893136 |
| 0.009832 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.64 | 0.14 | 9.50 | ... | ... | -0.892601 |
| 0.009684 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.89 | 0.14 | 9.75 | ... | ... | -0.892069 |
| 0.009543 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.14 | 0.14 | 10 | ... | ... | -0.891537 |
| 0.009408 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.39 | 0.14 | 10.25 | ... | ... | -0.891008 |
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.