Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.927362 | ... | ... | 13.51 | -0.11 | 13.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
| 0.92599 | ... | ... | 13.26 | -0.11 | 13.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001777 |
| 0.924645 | ... | ... | 13.01 | -0.11 | 12.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001844 |
| 0.923324 | ... | ... | 12.76 | -0.11 | 12.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
| 0.922026 | ... | ... | 12.51 | -0.11 | 12.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001984 |
| 0.920748 | ... | ... | 12.26 | -0.11 | 12.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
| 0.919491 | ... | ... | 12.01 | -0.11 | 11.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002131 |
| 0.918253 | ... | ... | 11.76 | -0.11 | 11.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002208 |
| 0.917032 | ... | ... | 11.51 | -0.11 | 11.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002287 |
| 0.915827 | ... | ... | 11.26 | -0.11 | 11.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002369 |
| 0.914639 | ... | ... | 11.01 | -0.11 | 10.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002453 |
| 0.913465 | ... | ... | 10.76 | -0.11 | 10.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00254 |
| 0.912306 | ... | ... | 10.51 | -0.11 | 10.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002631 |
| 0.91116 | ... | ... | 10.26 | -0.11 | 10.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002724 |
| 0.910027 | ... | ... | 10.01 | -0.11 | 9.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002822 |
| 0.908907 | ... | ... | 9.76 | -0.11 | 9.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002923 |
| 0.907798 | ... | ... | 9.51 | -0.11 | 9.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003028 |
| 0.906701 | ... | ... | 9.26 | -0.11 | 9.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003138 |
| 0.905614 | ... | ... | 9.01 | -0.11 | 8.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003253 |
| 0.904538 | ... | ... | 8.76 | -0.11 | 8.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003373 |
| 0.903472 | ... | ... | 8.51 | -0.11 | 8.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003499 |
| 0.902415 | ... | ... | 8.26 | -0.11 | 8.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003631 |
| 0.901368 | ... | ... | 8.01 | -0.11 | 7.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00377 |
| 0.90033 | ... | ... | 7.76 | -0.11 | 7.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003917 |
| 0.8993 | ... | ... | 7.51 | -0.11 | 7.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004071 |
| 0.898279 | ... | ... | 7.26 | -0.11 | 7.15 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004235 |
| 0.897265 | ... | ... | 7.01 | -0.11 | 6.90 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004408 |
| 0.89626 | ... | ... | 6.76 | -0.11 | 6.65 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004593 |
| 0.895262 | ... | ... | 6.51 | -0.11 | 6.40 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004789 |
| 0.894271 | ... | ... | 6.26 | -0.11 | 6.15 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008633 |
| 0.893287 | ... | ... | 6.01 | -0.11 | 5.90 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009014 |
| 0.89231 | ... | ... | 5.76 | -0.11 | 5.65 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.009423 |
| 0.89134 | ... | ... | 5.51 | -0.11 | 5.40 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.016679 |
| 0.890376 | ... | ... | 5.26 | -0.11 | 5.15 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.017463 |
| 0.889419 | ... | ... | 5.01 | -0.11 | 4.90 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.024605 |
| 0.888468 | ... | ... | 4.76 | -0.11 | 4.65 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.031644 |
| 0.887522 | ... | ... | 4.51 | -0.11 | 4.40 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.038761 |
| 0.883347 | ... | ... | 4.27 | -0.11 | 4.16 | 1450 | 0.07 | 0.01 | 0.06 | ... | ... | -0.051005 |
| 0.878814 | ... | ... | 4.03 | -0.11 | 3.92 | 1475 | 0.08 | 0 | 0.08 | ... | ... | -0.058517 |
| 0.870535 | ... | ... | 3.79 | -0.10 | 3.69 | 1500 | 0.10 | 0 | 0.10 | ... | ... | -0.070936 |
| 0.858467 | ... | ... | 3.57 | -0.10 | 3.47 | 1525 | 0.13 | 0.01 | 0.12 | ... | ... | -0.087612 |
| 0.845831 | ... | ... | 3.34 | -0.09 | 3.25 | 1550 | 0.16 | 0.01 | 0.15 | ... | ... | -0.1042 |
| 0.829602 | ... | ... | 3.13 | -0.09 | 3.04 | 1575 | 0.20 | 0.02 | 0.18 | ... | ... | -0.124329 |
| 0.812778 | ... | ... | 2.92 | -0.09 | 2.83 | 1600 | 0.24 | 0.02 | 0.22 | ... | ... | -0.144448 |
| 0.790251 | ... | ... | 2.73 | -0.09 | 2.64 | 1625 | 0.29 | 0.02 | 0.27 | ... | ... | -0.167567 |
| 0.767509 | ... | ... | 2.54 | -0.09 | 2.45 | 1650 | 0.35 | 0.02 | 0.33 | ... | ... | -0.193139 |
| 0.740514 | ... | ... | 2.36 | -0.08 | 2.28 | 1675 | 0.42 | 0.02 | 0.40 | ... | ... | -0.220645 |
| 0.713651 | ... | ... | 2.19 | -0.08 | 2.11 | 1700 | 0.50 | 0.02 | 0.48 | ... | ... | -0.249607 |
| 0.684015 | ... | ... | 2.03 | -0.07 | 1.96 | 1725 | 0.59 | 0.03 | 0.56 | ... | ... | -0.279586 |
| 0.654757 | ... | ... | 1.88 | -0.07 | 1.81 | 1750 | 0.69 | 0.04 | 0.65 | ... | ... | -0.310177 |
| 0.62476 | ... | ... | 1.74 | -0.07 | 1.67 | 1775 | 0.79 | 0.04 | 0.75 | ... | ... | -0.340335 |
| 0.594798 | ... | ... | 1.60 | -0.07 | 1.53 | 1800 | 0.90 | 0.04 | 0.86 | ... | ... | -0.370926 |
| 0.564322 | ... | ... | 1.47 | -0.07 | 1.40 | 1825 | 1.02 | 0.05 | 0.97 | ... | ... | -0.401579 |
| 0.533705 | ... | ... | 1.34 | -0.06 | 1.28 | 1850 | 1.14 | 0.05 | 1.09 | ... | ... | -0.432051 |
| 0.503317 | ... | ... | 1.22 | -0.05 | 1.17 | 1875 | 1.27 | 0.06 | 1.21 | ... | ... | -0.46237 |
| 0.472908 | ... | ... | 1.11 | -0.05 | 1.06 | 1900 | 1.40 | 0.05 | 1.35 | ... | ... | -0.492784 |
| 0.442973 | ... | ... | 1.01 | -0.05 | 0.96 | 1925 | 1.55 | 0.07 | 1.48 | ... | ... | -0.521934 |
| 0.413897 | ... | ... | 0.91 | -0.04 | 0.87 | 1950 | 1.70 | 0.07 | 1.63 | ... | ... | -0.550917 |
| 0.386064 | ... | ... | 0.82 | -0.03 | 0.79 | 1975 | 1.86 | 0.08 | 1.78 | ... | ... | -0.578734 |
| 0.358286 | ... | ... | 0.73 | -0.02 | 0.71 | 2000 | 2.03 | 0.09 | 1.94 | ... | ... | -0.605002 |
| 0.332072 | ... | ... | 0.66 | -0.02 | 0.64 | 2025 | 2.20 | 0.09 | 2.11 | ... | ... | -0.631109 |
| 0.307829 | ... | ... | 0.59 | -0.01 | 0.58 | 2050 | 2.38 | 0.09 | 2.29 | ... | ... | -0.655333 |
| 0.283716 | ... | ... | 0.53 | -0.01 | 0.52 | 2075 | 2.57 | 0.10 | 2.47 | ... | ... | -0.677289 |
| 0.261956 | ... | ... | 0.47 | 0 | 0.47 | 2100 | 2.76 | 0.10 | 2.66 | ... | ... | -0.698966 |
| 0.240304 | ... | ... | 0.43 | -0.01 | 0.42 | 2125 | 2.96 | 0.10 | 2.86 | ... | ... | -0.718011 |
| 0.22143 | ... | ... | 0.38 | 0 | 0.38 | 2150 | 3.16 | 0.10 | 3.06 | ... | ... | -0.73677 |
| 0.2027 | 0.34 | 0.34 | 0.35 | -0.01 | 0.34 | 2175 | 3.37 | 0.10 | 3.27 | ... | ... | -0.752529 |
| 0.183949 | ... | ... | 0.31 | -0.01 | 0.30 | 2200 | 3.58 | 0.10 | 3.48 | ... | ... | -0.767957 |
| 0.168487 | ... | ... | 0.28 | -0.01 | 0.27 | 2225 | 3.79 | 0.09 | 3.70 | ... | ... | -0.783165 |
| 0.153114 | ... | ... | 0.26 | -0.02 | 0.24 | 2250 | 4.01 | 0.09 | 3.92 | ... | ... | -0.794988 |
| 0.137699 | ... | ... | 0.23 | -0.02 | 0.21 | 2275 | 4.23 | 0.09 | 4.14 | ... | ... | -0.806513 |
| 0.126173 | ... | ... | 0.21 | -0.02 | 0.19 | 2300 | 4.45 | 0.08 | 4.37 | ... | ... | -0.817808 |
| 0.11477 | ... | ... | 0.19 | -0.02 | 0.17 | 2325 | 4.68 | 0.09 | 4.59 | ... | ... | -0.825399 |
| 0.103409 | ... | ... | 0.17 | -0.02 | 0.15 | 2350 | 4.91 | 0.09 | 4.82 | ... | ... | -0.832707 |
| 0.092005 | ... | ... | 0.15 | -0.02 | 0.13 | 2375 | 5.15 | 0.09 | 5.06 | ... | ... | -0.836229 |
| 0.08522 | ... | ... | 0.14 | -0.02 | 0.12 | 2400 | 5.39 | 0.10 | 5.29 | ... | ... | -0.83953 |
| 0.078578 | ... | ... | 0.12 | -0.01 | 0.11 | 2425 | 5.63 | 0.10 | 5.53 | ... | ... | -0.842633 |
| 0.072047 | ... | ... | 0.11 | -0.01 | 0.10 | 2450 | 5.87 | 0.10 | 5.77 | ... | ... | -0.845556 |
| 0.065594 | ... | ... | 0.10 | -0.01 | 0.09 | 2475 | 6.11 | 0.10 | 6.01 | ... | ... | -0.848319 |
| 0.059185 | ... | ... | 0.09 | -0.01 | 0.08 | 2500 | 6.36 | 0.11 | 6.25 | ... | ... | -0.847643 |
| 0.052783 | ... | ... | 0.08 | -0.01 | 0.07 | 2525 | 6.60 | 0.11 | 6.49 | ... | ... | -0.850156 |
| 0.051732 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 6.85 | 0.11 | 6.74 | ... | ... | -0.849378 |
| 0.045445 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.10 | 0.11 | 6.99 | ... | ... | -0.848602 |
| 0.044594 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.35 | 0.11 | 7.24 | ... | ... | -0.847829 |
| 0.038347 | ... | ... | 0.06 | -0.01 | 0.05 | 2625 | 7.60 | 0.11 | 7.49 | ... | ... | -0.847058 |
| 0.037668 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 7.85 | 0.11 | 7.74 | ... | ... | -0.84629 |
| 0.037024 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.10 | 0.11 | 7.99 | ... | ... | -0.845524 |
| 0.030852 | ... | ... | 0.05 | -0.01 | 0.04 | 2700 | 8.35 | 0.11 | 8.24 | ... | ... | -0.84476 |
| 0.030349 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.60 | 0.11 | 8.49 | ... | ... | -0.843998 |
| 0.029871 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 8.85 | 0.11 | 8.74 | ... | ... | -0.843239 |
| 0.029415 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 9.10 | 0.11 | 8.99 | ... | ... | -0.842482 |
| 0.02898 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 9.35 | 0.11 | 9.24 | ... | ... | -0.841726 |
| 0.022951 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 9.60 | 0.11 | 9.49 | ... | ... | -0.840973 |
| 0.022624 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 9.85 | 0.11 | 9.74 | ... | ... | -0.840222 |
| 0.022311 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 10.10 | 0.11 | 9.99 | ... | ... | -0.839473 |
| 0.022011 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 10.35 | 0.11 | 10.24 | ... | ... | -0.838726 |
| 0.021723 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 10.60 | 0.11 | 10.49 | ... | ... | -0.837981 |
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.