Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957166 | ... | ... | 13.23 | 0.12 | 13.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001664 |
| 0.956287 | ... | ... | 12.98 | 0.12 | 13.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001732 |
| 0.955425 | ... | ... | 12.73 | 0.12 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001802 |
| 0.954581 | ... | ... | 12.48 | 0.12 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| 0.953753 | ... | ... | 12.23 | 0.12 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
| 0.952939 | ... | ... | 11.98 | 0.12 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
| 0.95214 | ... | ... | 11.73 | 0.12 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002096 |
| 0.951353 | ... | ... | 11.48 | 0.12 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002174 |
| 0.950578 | ... | ... | 11.23 | 0.12 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002255 |
| 0.949814 | ... | ... | 10.98 | 0.12 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
| 0.949061 | ... | ... | 10.73 | 0.12 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002425 |
| 0.948318 | ... | ... | 10.48 | 0.12 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002514 |
| 0.947585 | ... | ... | 10.23 | 0.12 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002606 |
| 0.946861 | ... | ... | 9.98 | 0.12 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002701 |
| 0.946146 | ... | ... | 9.73 | 0.12 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002801 |
| 0.945439 | ... | ... | 9.48 | 0.12 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002904 |
| 0.94474 | ... | ... | 9.23 | 0.12 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003011 |
| 0.944048 | ... | ... | 8.98 | 0.12 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003123 |
| 0.943364 | ... | ... | 8.73 | 0.12 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00324 |
| 0.942686 | ... | ... | 8.48 | 0.12 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003363 |
| 0.942015 | ... | ... | 8.23 | 0.12 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003491 |
| 0.941351 | ... | ... | 7.98 | 0.12 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003625 |
| 0.940692 | ... | ... | 7.73 | 0.12 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003767 |
| 0.94004 | ... | ... | 7.48 | 0.12 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003916 |
| 0.939393 | ... | ... | 7.23 | 0.12 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004074 |
| 0.938752 | ... | ... | 6.98 | 0.12 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00424 |
| 0.938116 | ... | ... | 6.73 | 0.12 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004417 |
| 0.937485 | ... | ... | 6.48 | 0.12 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004605 |
| 0.936859 | ... | ... | 6.23 | 0.12 | 6.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004805 |
| 0.936237 | ... | ... | 5.98 | 0.12 | 6.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005019 |
| 0.935621 | ... | ... | 5.73 | 0.12 | 5.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005248 |
| 0.935009 | ... | ... | 5.48 | 0.12 | 5.60 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005495 |
| 0.934401 | ... | ... | 5.23 | 0.12 | 5.35 | 1275 | 0.01 | -0.01 | 0.01 | ... | ... | -0.00576 |
| 0.933797 | ... | ... | 4.98 | 0.12 | 5.10 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.010412 |
| 0.933198 | ... | ... | 4.73 | 0.12 | 4.85 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.01094 |
| 0.932602 | ... | ... | 4.48 | 0.12 | 4.60 | 1350 | 0.01 | -0.01 | 0.02 | ... | ... | -0.011515 |
| 0.93201 | ... | ... | 4.23 | 0.12 | 4.35 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.020437 |
| 0.931422 | ... | ... | 3.99 | 0.11 | 4.10 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.028899 |
| 0.925818 | ... | ... | 3.75 | 0.11 | 3.86 | 1425 | 0.04 | 0 | 0.04 | ... | ... | -0.037336 |
| 0.919762 | ... | ... | 3.51 | 0.11 | 3.62 | 1450 | 0.05 | -0.01 | 0.06 | ... | ... | -0.045978 |
| 0.908342 | ... | ... | 3.28 | 0.11 | 3.39 | 1475 | 0.07 | -0.01 | 0.08 | ... | ... | -0.060758 |
| 0.891971 | ... | ... | 3.06 | 0.11 | 3.17 | 1500 | 0.10 | -0.01 | 0.11 | ... | ... | -0.080503 |
| 0.875329 | ... | ... | 2.84 | 0.11 | 2.95 | 1525 | 0.13 | -0.01 | 0.14 | ... | ... | -0.099803 |
| 0.854393 | ... | ... | 2.64 | 0.10 | 2.74 | 1550 | 0.17 | -0.02 | 0.19 | ... | ... | -0.123175 |
| 0.829832 | ... | ... | 2.45 | 0.09 | 2.54 | 1575 | 0.22 | -0.02 | 0.24 | ... | ... | -0.14981 |
| 0.802305 | ... | ... | 2.26 | 0.09 | 2.35 | 1600 | 0.27 | -0.04 | 0.31 | ... | ... | -0.176124 |
| 0.774805 | ... | ... | 2.09 | 0.07 | 2.16 | 1625 | 0.34 | -0.04 | 0.38 | ... | ... | -0.207762 |
| 0.742665 | ... | ... | 1.92 | 0.07 | 1.99 | 1650 | 0.41 | -0.05 | 0.46 | ... | ... | -0.238808 |
| 0.709199 | ... | ... | 1.76 | 0.07 | 1.83 | 1675 | 0.50 | -0.05 | 0.55 | ... | ... | -0.273262 |
| 0.673656 | ... | ... | 1.61 | 0.08 | 1.69 | 1700 | 0.60 | -0.04 | 0.64 | ... | ... | -0.308249 |
| 0.640001 | ... | ... | 1.46 | 0.08 | 1.54 | 1725 | 0.71 | -0.03 | 0.74 | ... | ... | -0.343398 |
| 0.605055 | ... | ... | 1.32 | 0.09 | 1.41 | 1750 | 0.82 | -0.03 | 0.85 | ... | ... | -0.377877 |
| 0.570531 | ... | ... | 1.20 | 0.08 | 1.28 | 1775 | 0.93 | -0.04 | 0.97 | ... | ... | -0.412313 |
| 0.535846 | ... | ... | 1.08 | 0.07 | 1.15 | 1800 | 1.05 | -0.05 | 1.10 | ... | ... | -0.447123 |
| 0.500915 | ... | ... | 0.97 | 0.06 | 1.03 | 1825 | 1.18 | -0.06 | 1.24 | ... | ... | -0.48191 |
| 0.46614 | ... | ... | 0.87 | 0.05 | 0.92 | 1850 | 1.31 | -0.08 | 1.39 | ... | ... | -0.517053 |
| 0.431935 | ... | ... | 0.78 | 0.04 | 0.82 | 1875 | 1.46 | -0.08 | 1.54 | ... | ... | -0.550889 |
| 0.398725 | ... | ... | 0.70 | 0.03 | 0.73 | 1900 | 1.62 | -0.09 | 1.71 | ... | ... | -0.583467 |
| 0.366948 | ... | ... | 0.63 | 0.02 | 0.65 | 1925 | 1.79 | -0.09 | 1.88 | ... | ... | -0.614363 |
| 0.337051 | ... | ... | 0.56 | 0.02 | 0.58 | 1950 | 1.96 | -0.10 | 2.06 | ... | ... | -0.64512 |
| 0.309482 | ... | ... | 0.50 | 0.02 | 0.52 | 1975 | 2.15 | -0.10 | 2.25 | ... | ... | -0.671633 |
| 0.282156 | ... | ... | 0.45 | 0.01 | 0.46 | 2000 | 2.34 | -0.10 | 2.44 | ... | ... | -0.697669 |
| 0.257541 | ... | ... | 0.40 | 0.01 | 0.41 | 2025 | 2.53 | -0.11 | 2.64 | ... | ... | -0.72355 |
| 0.23306 | ... | ... | 0.35 | 0.01 | 0.36 | 2050 | 2.73 | -0.11 | 2.84 | ... | ... | -0.74656 |
| 0.211759 | ... | ... | 0.31 | 0.01 | 0.32 | 2075 | 2.94 | -0.11 | 3.05 | ... | ... | -0.766234 |
| 0.190578 | ... | ... | 0.28 | 0 | 0.28 | 2100 | 3.14 | -0.12 | 3.26 | ... | ... | -0.789017 |
| 0.169269 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 3.36 | -0.11 | 3.47 | ... | ... | -0.804728 |
| 0.151742 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 3.57 | -0.12 | 3.69 | ... | ... | -0.823946 |
| 0.134186 | ... | ... | 0.18 | 0 | 0.18 | 2175 | 3.79 | -0.12 | 3.91 | ... | ... | -0.839233 |
| 0.121081 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 4.02 | -0.12 | 4.14 | ... | ... | -0.850122 |
| 0.108116 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 4.25 | -0.11 | 4.36 | ... | ... | -0.860684 |
| 0.095171 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 4.48 | -0.11 | 4.59 | ... | ... | -0.870994 |
| 0.087416 | ... | ... | 0.10 | 0.01 | 0.11 | 2275 | 4.71 | -0.12 | 4.83 | ... | ... | -0.881123 |
| 0.074439 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 4.95 | -0.11 | 5.06 | ... | ... | -0.886397 |
| 0.066913 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.19 | -0.11 | 5.30 | ... | ... | -0.89143 |
| 0.059475 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.43 | -0.11 | 5.54 | ... | ... | -0.896249 |
| 0.052066 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.67 | -0.11 | 5.78 | ... | ... | -0.900882 |
| 0.044622 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 5.91 | -0.12 | 6.03 | ... | ... | -0.905349 |
| 0.043588 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 6.16 | -0.12 | 6.28 | ... | ... | -0.905018 |
| 0.03622 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.40 | -0.12 | 6.52 | ... | ... | -0.909183 |
| 0.028611 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.65 | -0.12 | 6.77 | ... | ... | -0.908697 |
| 0.028 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 6.90 | -0.12 | 7.02 | ... | ... | -0.908213 |
| 0.027425 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 7.15 | -0.12 | 7.27 | ... | ... | -0.90773 |
| 0.019728 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.40 | -0.12 | 7.52 | ... | ... | -0.907249 |
| 0.019342 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.65 | -0.12 | 7.77 | ... | ... | -0.906769 |
| 0.018977 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.90 | -0.12 | 8.02 | ... | ... | -0.906291 |
| 0.010797 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.15 | -0.12 | 8.27 | ... | ... | -0.905814 |
| 0.010598 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.40 | -0.12 | 8.52 | ... | ... | -0.905338 |
| 0.01041 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.65 | -0.12 | 8.77 | ... | ... | -0.904864 |
| 0.010231 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.90 | -0.12 | 9.02 | ... | ... | -0.904392 |
| 0.010061 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.15 | -0.12 | 9.27 | ... | ... | -0.90392 |
| 0.0099 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.40 | -0.12 | 9.52 | ... | ... | -0.90345 |
| 0.005545 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.65 | -0.12 | 9.77 | ... | ... | -0.902982 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.