Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.919588 | ... | ... | 13.35 | 0.08 | 13.43 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| 0.918069 | ... | ... | 13.10 | 0.08 | 13.18 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00177 |
| 0.916579 | ... | ... | 12.85 | 0.08 | 12.93 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001837 |
| 0.915116 | ... | ... | 12.60 | 0.08 | 12.68 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001906 |
| 0.913679 | ... | ... | 12.35 | 0.08 | 12.43 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| 0.912265 | ... | ... | 12.10 | 0.08 | 12.18 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002049 |
| 0.910872 | ... | ... | 11.85 | 0.08 | 11.93 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
| 0.909501 | ... | ... | 11.60 | 0.08 | 11.68 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002199 |
| 0.908149 | ... | ... | 11.35 | 0.08 | 11.43 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002278 |
| 0.906816 | ... | ... | 11.10 | 0.08 | 11.18 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002359 |
| 0.9055 | ... | ... | 10.85 | 0.08 | 10.93 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002443 |
| 0.904201 | ... | ... | 10.60 | 0.08 | 10.68 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00253 |
| 0.902918 | ... | ... | 10.35 | 0.08 | 10.43 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002619 |
| 0.90165 | ... | ... | 10.10 | 0.08 | 10.18 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002713 |
| 0.900396 | ... | ... | 9.85 | 0.08 | 9.93 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002809 |
| 0.899156 | ... | ... | 9.60 | 0.08 | 9.68 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00291 |
| 0.897928 | ... | ... | 9.35 | 0.08 | 9.43 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003015 |
| 0.896714 | ... | ... | 9.10 | 0.08 | 9.18 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003124 |
| 0.895511 | ... | ... | 8.85 | 0.08 | 8.93 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003238 |
| 0.89432 | ... | ... | 8.60 | 0.08 | 8.68 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003357 |
| 0.89314 | ... | ... | 8.35 | 0.08 | 8.43 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003482 |
| 0.891971 | ... | ... | 8.10 | 0.08 | 8.18 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003614 |
| 0.890812 | ... | ... | 7.85 | 0.08 | 7.93 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003752 |
| 0.889663 | ... | ... | 7.60 | 0.08 | 7.68 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003897 |
| 0.888523 | ... | ... | 7.35 | 0.08 | 7.43 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00405 |
| 0.887392 | ... | ... | 7.10 | 0.08 | 7.18 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004212 |
| 0.886271 | ... | ... | 6.85 | 0.08 | 6.93 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004384 |
| 0.885158 | ... | ... | 6.60 | 0.08 | 6.68 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004567 |
| 0.884054 | ... | ... | 6.35 | 0.08 | 6.43 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004761 |
| 0.882957 | ... | ... | 6.10 | 0.08 | 6.18 | 1250 | 0.01 | 0.01 | 0.01 | ... | ... | -0.008582 |
| 0.881868 | ... | ... | 5.85 | 0.08 | 5.93 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00896 |
| 0.880787 | ... | ... | 5.60 | 0.08 | 5.68 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.009364 |
| 0.879713 | ... | ... | 5.35 | 0.08 | 5.43 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.016571 |
| 0.878647 | ... | ... | 5.10 | 0.08 | 5.18 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | -0.023327 |
| 0.877587 | ... | ... | 4.85 | 0.08 | 4.93 | 1375 | 0.03 | 0.01 | 0.02 | ... | ... | -0.024435 |
| 0.876535 | ... | ... | 4.60 | 0.08 | 4.68 | 1400 | 0.05 | 0.02 | 0.03 | ... | ... | -0.036658 |
| 0.875488 | ... | ... | 4.35 | 0.08 | 4.43 | 1425 | 0.06 | 0.02 | 0.04 | ... | ... | -0.043511 |
| 0.871511 | ... | ... | 4.10 | 0.09 | 4.19 | 1450 | 0.08 | 0.03 | 0.05 | ... | ... | -0.05519 |
| 0.864254 | ... | ... | 3.86 | 0.10 | 3.96 | 1475 | 0.09 | 0.02 | 0.07 | ... | ... | -0.062553 |
| 0.856483 | ... | ... | 3.63 | 0.10 | 3.73 | 1500 | 0.12 | 0.03 | 0.09 | ... | ... | -0.078577 |
| 0.848125 | ... | ... | 3.39 | 0.11 | 3.50 | 1525 | 0.14 | 0.03 | 0.11 | ... | ... | -0.090683 |
| 0.833422 | ... | ... | 3.17 | 0.12 | 3.29 | 1550 | 0.17 | 0.04 | 0.13 | ... | ... | -0.106793 |
| 0.820855 | ... | ... | 2.95 | 0.12 | 3.07 | 1575 | 0.21 | 0.04 | 0.17 | ... | ... | -0.126344 |
| 0.80485 | ... | ... | 2.74 | 0.12 | 2.86 | 1600 | 0.24 | 0.04 | 0.20 | ... | ... | -0.143063 |
| 0.788015 | ... | ... | 2.54 | 0.11 | 2.65 | 1625 | 0.28 | 0.03 | 0.25 | ... | ... | -0.163265 |
| 0.767904 | ... | ... | 2.36 | 0.09 | 2.45 | 1650 | 0.33 | 0.02 | 0.31 | ... | ... | -0.186505 |
| 0.744822 | ... | ... | 2.18 | 0.08 | 2.26 | 1675 | 0.38 | 0 | 0.38 | ... | ... | -0.210206 |
| 0.719147 | ... | ... | 2.01 | 0.07 | 2.08 | 1700 | 0.45 | -0.01 | 0.46 | ... | ... | -0.238399 |
| 0.689873 | ... | ... | 1.86 | 0.06 | 1.92 | 1725 | 0.53 | -0.02 | 0.55 | ... | ... | -0.268193 |
| 0.659443 | ... | ... | 1.73 | 0.04 | 1.77 | 1750 | 0.63 | -0.03 | 0.66 | ... | ... | -0.300258 |
| 0.626757 | ... | ... | 1.61 | 0.04 | 1.65 | 1775 | 0.74 | -0.04 | 0.78 | ... | ... | -0.332407 |
| 0.595378 | ... | ... | 1.49 | 0.04 | 1.53 | 1800 | 0.87 | -0.04 | 0.91 | ... | ... | -0.364747 |
| 0.564405 | ... | ... | 1.39 | 0.04 | 1.43 | 1825 | 1.01 | -0.04 | 1.05 | ... | ... | -0.395917 |
| 0.534629 | ... | ... | 1.28 | 0.04 | 1.32 | 1850 | 1.15 | -0.04 | 1.19 | ... | ... | -0.425776 |
| 0.505536 | ... | ... | 1.18 | 0.04 | 1.22 | 1875 | 1.29 | -0.04 | 1.33 | ... | ... | -0.454804 |
| 0.476896 | ... | ... | 1.08 | 0.04 | 1.12 | 1900 | 1.43 | -0.04 | 1.47 | ... | ... | -0.483387 |
| 0.44837 | ... | ... | 0.98 | 0.04 | 1.02 | 1925 | 1.57 | -0.04 | 1.61 | ... | ... | -0.511861 |
| 0.419641 | ... | ... | 0.89 | 0.03 | 0.92 | 1950 | 1.71 | -0.05 | 1.76 | ... | ... | -0.540542 |
| 0.391646 | ... | ... | 0.80 | 0.03 | 0.83 | 1975 | 1.87 | -0.05 | 1.92 | ... | ... | -0.567253 |
| 0.363285 | ... | ... | 0.72 | 0.02 | 0.74 | 2000 | 2.02 | -0.06 | 2.08 | ... | ... | -0.59533 |
| 0.335981 | ... | ... | 0.65 | 0.01 | 0.66 | 2025 | 2.19 | -0.06 | 2.25 | ... | ... | -0.620661 |
| 0.310156 | ... | ... | 0.58 | 0.01 | 0.59 | 2050 | 2.36 | -0.07 | 2.43 | ... | ... | -0.645999 |
| 0.284021 | ... | ... | 0.52 | 0 | 0.52 | 2075 | 2.54 | -0.08 | 2.62 | ... | ... | -0.669469 |
| 0.262228 | ... | ... | 0.47 | 0 | 0.47 | 2100 | 2.72 | -0.09 | 2.81 | ... | ... | -0.692994 |
| 0.237871 | 0.44 | 0.42 | 0.42 | -0.01 | 0.41 | 2125 | 2.92 | -0.08 | 3 | ... | ... | -0.711709 |
| 0.21878 | ... | ... | 0.38 | -0.01 | 0.37 | 2150 | 3.12 | -0.09 | 3.21 | ... | ... | -0.730083 |
| 0.199822 | ... | ... | 0.34 | -0.01 | 0.33 | 2175 | 3.33 | -0.08 | 3.41 | ... | ... | -0.745436 |
| 0.184125 | ... | ... | 0.30 | 0 | 0.30 | 2200 | 3.54 | -0.08 | 3.62 | ... | ... | -0.760413 |
| 0.168642 | ... | ... | 0.27 | 0 | 0.27 | 2225 | 3.76 | -0.08 | 3.84 | ... | ... | -0.772071 |
| 0.15325 | ... | ... | 0.24 | 0 | 0.24 | 2250 | 3.98 | -0.08 | 4.06 | ... | ... | -0.783321 |
| 0.141633 | ... | ... | 0.22 | 0 | 0.22 | 2275 | 4.20 | -0.08 | 4.28 | ... | ... | -0.794235 |
| 0.130233 | ... | ... | 0.20 | 0 | 0.20 | 2300 | 4.43 | -0.07 | 4.50 | ... | ... | -0.801627 |
| 0.118975 | ... | ... | 0.18 | 0 | 0.18 | 2325 | 4.66 | -0.07 | 4.73 | ... | ... | -0.808677 |
| 0.107785 | ... | ... | 0.16 | 0 | 0.16 | 2350 | 4.89 | -0.07 | 4.96 | ... | ... | -0.815429 |
| 0.096584 | ... | ... | 0.14 | 0 | 0.14 | 2375 | 5.12 | -0.08 | 5.20 | ... | ... | -0.821916 |
| 0.089866 | ... | ... | 0.13 | 0 | 0.13 | 2400 | 5.36 | -0.07 | 5.43 | ... | ... | -0.824885 |
| 0.083305 | ... | ... | 0.11 | 0.01 | 0.12 | 2425 | 5.60 | -0.07 | 5.67 | ... | ... | -0.82766 |
| 0.072092 | ... | ... | 0.10 | 0 | 0.10 | 2450 | 5.84 | -0.07 | 5.91 | ... | ... | -0.830259 |
| 0.065633 | ... | ... | 0.09 | 0 | 0.09 | 2475 | 6.08 | -0.08 | 6.16 | ... | ... | -0.832701 |
| 0.059219 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 6.32 | -0.08 | 6.40 | ... | ... | -0.835 |
| 0.058005 | ... | ... | 0.07 | 0.01 | 0.08 | 2525 | 6.57 | -0.08 | 6.65 | ... | ... | -0.834137 |
| 0.051757 | ... | ... | 0.06 | 0.01 | 0.07 | 2550 | 6.82 | -0.08 | 6.90 | ... | ... | -0.833276 |
| 0.045466 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.07 | -0.08 | 7.15 | ... | ... | -0.832417 |
| 0.044611 | ... | ... | 0.05 | 0.01 | 0.06 | 2600 | 7.32 | -0.08 | 7.40 | ... | ... | -0.831562 |
| 0.038363 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.57 | -0.08 | 7.65 | ... | ... | -0.830709 |
| 0.037681 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 7.82 | -0.08 | 7.90 | ... | ... | -0.829859 |
| 0.037034 | ... | ... | 0.04 | 0.01 | 0.05 | 2675 | 8.07 | -0.08 | 8.15 | ... | ... | -0.829011 |
| 0.030861 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.32 | -0.08 | 8.40 | ... | ... | -0.828165 |
| 0.030356 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.57 | -0.08 | 8.65 | ... | ... | -0.827323 |
| 0.029876 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 8.82 | -0.08 | 8.90 | ... | ... | -0.826482 |
| 0.029418 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 9.07 | -0.08 | 9.15 | ... | ... | -0.825644 |
| 0.028981 | ... | ... | 0.03 | 0.01 | 0.04 | 2800 | 9.32 | -0.08 | 9.40 | ... | ... | -0.824809 |
| 0.022954 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 9.57 | -0.08 | 9.65 | ... | ... | -0.823975 |
| 0.022625 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 9.82 | -0.08 | 9.90 | ... | ... | -0.823144 |
| 0.022311 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 10.07 | -0.08 | 10.15 | ... | ... | -0.822315 |
| 0.02201 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 10.32 | -0.08 | 10.40 | ... | ... | -0.821488 |
| 0.021721 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 10.57 | -0.08 | 10.65 | ... | ... | -0.820664 |
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.