Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.918788 | ... | ... | 13.25 | -0.10 | 13.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001746 |
| 0.917249 | ... | ... | 13 | -0.10 | 12.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001814 |
| 0.915741 | ... | ... | 12.75 | -0.10 | 12.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001884 |
| 0.914259 | ... | ... | 12.50 | -0.10 | 12.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
| 0.912803 | ... | ... | 12.25 | -0.10 | 12.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002028 |
| 0.911371 | ... | ... | 12 | -0.10 | 11.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| 0.909961 | ... | ... | 11.75 | -0.10 | 11.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00218 |
| 0.908572 | ... | ... | 11.50 | -0.10 | 11.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00226 |
| 0.907202 | ... | ... | 11.25 | -0.10 | 11.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002342 |
| 0.905852 | ... | ... | 11 | -0.10 | 10.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002426 |
| 0.904519 | ... | ... | 10.75 | -0.10 | 10.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002514 |
| 0.903203 | ... | ... | 10.50 | -0.10 | 10.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002605 |
| 0.901903 | ... | ... | 10.25 | -0.10 | 10.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002698 |
| 0.900617 | ... | ... | 10 | -0.10 | 9.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002796 |
| 0.899347 | ... | ... | 9.75 | -0.10 | 9.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002898 |
| 0.89809 | ... | ... | 9.50 | -0.10 | 9.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003003 |
| 0.896847 | ... | ... | 9.25 | -0.10 | 9.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003113 |
| 0.895616 | ... | ... | 9 | -0.10 | 8.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003228 |
| 0.894397 | ... | ... | 8.75 | -0.10 | 8.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003349 |
| 0.89319 | ... | ... | 8.50 | -0.10 | 8.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003475 |
| 0.891994 | ... | ... | 8.25 | -0.10 | 8.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003607 |
| 0.890809 | ... | ... | 8 | -0.10 | 7.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003746 |
| 0.889635 | ... | ... | 7.75 | -0.10 | 7.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003893 |
| 0.88847 | ... | ... | 7.50 | -0.10 | 7.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004047 |
| 0.887315 | ... | ... | 7.25 | -0.10 | 7.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004211 |
| 0.886169 | ... | ... | 7 | -0.10 | 6.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004384 |
| 0.885032 | ... | ... | 6.75 | -0.10 | 6.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004569 |
| 0.883904 | ... | ... | 6.50 | -0.10 | 6.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008233 |
| 0.882785 | ... | ... | 6.25 | -0.10 | 6.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00859 |
| 0.881673 | ... | ... | 6 | -0.10 | 5.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008971 |
| 0.88057 | ... | ... | 5.75 | -0.10 | 5.65 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.015874 |
| 0.879474 | ... | ... | 5.50 | -0.10 | 5.40 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.016601 |
| 0.878385 | ... | ... | 5.25 | -0.10 | 5.15 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.023374 |
| 0.877304 | ... | ... | 5 | -0.10 | 4.90 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.030034 |
| 0.87623 | ... | ... | 4.75 | -0.10 | 4.65 | 1375 | 0.06 | 0.01 | 0.05 | ... | ... | -0.04158 |
| 0.872428 | ... | ... | 4.50 | -0.09 | 4.41 | 1400 | 0.07 | 0.01 | 0.06 | ... | ... | -0.048322 |
| 0.868321 | ... | ... | 4.26 | -0.09 | 4.17 | 1425 | 0.09 | 0.01 | 0.08 | ... | ... | -0.059674 |
| 0.863867 | ... | ... | 4.03 | -0.10 | 3.93 | 1450 | 0.10 | 0.01 | 0.09 | ... | ... | -0.067028 |
| 0.853192 | ... | ... | 3.79 | -0.08 | 3.71 | 1475 | 0.13 | 0.02 | 0.11 | ... | ... | -0.082696 |
| 0.844766 | ... | ... | 3.57 | -0.09 | 3.48 | 1500 | 0.15 | 0.01 | 0.14 | ... | ... | -0.094707 |
| 0.830144 | ... | ... | 3.35 | -0.08 | 3.27 | 1525 | 0.19 | 0.02 | 0.17 | ... | ... | -0.113905 |
| 0.814986 | ... | ... | 3.13 | -0.07 | 3.06 | 1550 | 0.23 | 0.03 | 0.20 | ... | ... | -0.13293 |
| 0.796768 | ... | ... | 2.93 | -0.07 | 2.86 | 1575 | 0.27 | 0.03 | 0.24 | ... | ... | -0.152129 |
| 0.777979 | ... | ... | 2.73 | -0.07 | 2.66 | 1600 | 0.33 | 0.03 | 0.30 | ... | ... | -0.176543 |
| 0.754518 | ... | ... | 2.55 | -0.07 | 2.48 | 1625 | 0.39 | 0.03 | 0.36 | ... | ... | -0.2007 |
| 0.729185 | ... | ... | 2.38 | -0.07 | 2.31 | 1650 | 0.46 | 0.03 | 0.43 | ... | ... | -0.226752 |
| 0.702407 | ... | ... | 2.21 | -0.06 | 2.15 | 1675 | 0.54 | 0.03 | 0.51 | ... | ... | -0.254254 |
| 0.674592 | ... | ... | 2.06 | -0.06 | 2 | 1700 | 0.64 | 0.04 | 0.60 | ... | ... | -0.283908 |
| 0.646942 | ... | ... | 1.92 | -0.07 | 1.85 | 1725 | 0.74 | 0.04 | 0.70 | ... | ... | -0.312794 |
| 0.61793 | ... | ... | 1.78 | -0.06 | 1.72 | 1750 | 0.84 | 0.03 | 0.81 | ... | ... | -0.341375 |
| 0.589307 | ... | ... | 1.65 | -0.06 | 1.59 | 1775 | 0.95 | 0.03 | 0.92 | ... | ... | -0.370382 |
| 0.560701 | ... | ... | 1.52 | -0.06 | 1.46 | 1800 | 1.07 | 0.03 | 1.04 | ... | ... | -0.399456 |
| 0.53191 | ... | ... | 1.40 | -0.06 | 1.34 | 1825 | 1.20 | 0.04 | 1.16 | ... | ... | -0.428248 |
| 0.503287 | ... | ... | 1.28 | -0.05 | 1.23 | 1850 | 1.32 | 0.04 | 1.28 | ... | ... | -0.457144 |
| 0.474599 | ... | ... | 1.17 | -0.05 | 1.12 | 1875 | 1.46 | 0.05 | 1.41 | ... | ... | -0.485385 |
| 0.446341 | ... | ... | 1.06 | -0.04 | 1.02 | 1900 | 1.60 | 0.05 | 1.55 | ... | ... | -0.513559 |
| 0.417843 | ... | ... | 0.97 | -0.05 | 0.92 | 1925 | 1.75 | 0.06 | 1.69 | ... | ... | -0.540945 |
| 0.390067 | ... | ... | 0.88 | -0.05 | 0.83 | 1950 | 1.90 | 0.05 | 1.85 | ... | ... | -0.568417 |
| 0.363397 | ... | ... | 0.79 | -0.04 | 0.75 | 1975 | 2.07 | 0.06 | 2.01 | ... | ... | -0.59334 |
| 0.338223 | ... | ... | 0.72 | -0.04 | 0.68 | 2000 | 2.24 | 0.07 | 2.17 | ... | ... | -0.618033 |
| 0.314928 | ... | ... | 0.65 | -0.03 | 0.62 | 2025 | 2.41 | 0.06 | 2.35 | ... | ... | -0.642733 |
| 0.291791 | ... | ... | 0.59 | -0.03 | 0.56 | 2050 | 2.60 | 0.07 | 2.53 | ... | ... | -0.663567 |
| 0.268597 | ... | ... | 0.53 | -0.03 | 0.50 | 2075 | 2.79 | 0.07 | 2.72 | ... | ... | -0.684055 |
| 0.24766 | ... | ... | 0.48 | -0.03 | 0.45 | 2100 | 2.98 | 0.07 | 2.91 | ... | ... | -0.704368 |
| 0.229387 | ... | ... | 0.43 | -0.02 | 0.41 | 2125 | 3.18 | 0.07 | 3.11 | ... | ... | -0.722119 |
| 0.211293 | ... | ... | 0.39 | -0.02 | 0.37 | 2150 | 3.39 | 0.08 | 3.31 | ... | ... | -0.736983 |
| 0.193233 | ... | ... | 0.35 | -0.02 | 0.33 | 2175 | 3.60 | 0.08 | 3.52 | ... | ... | -0.751466 |
| 0.17831 | ... | ... | 0.32 | -0.02 | 0.30 | 2200 | 3.81 | 0.08 | 3.73 | ... | ... | -0.765663 |
| 0.163521 | ... | ... | 0.29 | -0.02 | 0.27 | 2225 | 4.03 | 0.08 | 3.95 | ... | ... | -0.776663 |
| 0.148759 | ... | ... | 0.26 | -0.02 | 0.24 | 2250 | 4.25 | 0.08 | 4.17 | ... | ... | -0.787326 |
| 0.137657 | ... | ... | 0.23 | -0.01 | 0.22 | 2275 | 4.47 | 0.08 | 4.39 | ... | ... | -0.79771 |
| 0.12672 | ... | ... | 0.21 | -0.01 | 0.20 | 2300 | 4.70 | 0.09 | 4.61 | ... | ... | -0.804676 |
| 0.115883 | ... | ... | 0.19 | -0.01 | 0.18 | 2325 | 4.93 | 0.09 | 4.84 | ... | ... | -0.811346 |
| 0.105079 | ... | ... | 0.17 | -0.01 | 0.16 | 2350 | 5.16 | 0.09 | 5.07 | ... | ... | -0.817754 |
| 0.094233 | ... | ... | 0.15 | -0.01 | 0.14 | 2375 | 5.40 | 0.09 | 5.31 | ... | ... | -0.820728 |
| 0.087769 | ... | ... | 0.14 | -0.01 | 0.13 | 2400 | 5.63 | 0.09 | 5.54 | ... | ... | -0.826672 |
| 0.081437 | ... | ... | 0.12 | 0 | 0.12 | 2425 | 5.87 | 0.09 | 5.78 | ... | ... | -0.82924 |
| 0.070511 | ... | ... | 0.11 | -0.01 | 0.10 | 2450 | 6.11 | 0.09 | 6.02 | ... | ... | -0.831653 |
| 0.064244 | ... | ... | 0.10 | -0.01 | 0.09 | 2475 | 6.36 | 0.10 | 6.26 | ... | ... | -0.83087 |
| 0.062957 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 6.60 | 0.09 | 6.51 | ... | ... | -0.833046 |
| 0.056874 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.85 | 0.10 | 6.75 | ... | ... | -0.83217 |
| 0.050777 | ... | ... | 0.08 | -0.01 | 0.07 | 2550 | 7.10 | 0.10 | 7 | ... | ... | -0.831296 |
| 0.044629 | ... | ... | 0.07 | -0.01 | 0.06 | 2575 | 7.35 | 0.10 | 7.25 | ... | ... | -0.830426 |
| 0.043827 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.60 | 0.10 | 7.50 | ... | ... | -0.829558 |
| 0.037704 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.85 | 0.10 | 7.75 | ... | ... | -0.828693 |
| 0.037062 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.10 | 0.10 | 8 | ... | ... | -0.827831 |
| 0.036452 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.35 | 0.10 | 8.25 | ... | ... | -0.826971 |
| 0.035872 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 8.60 | 0.10 | 8.50 | ... | ... | -0.826113 |
| 0.029907 | ... | ... | 0.05 | -0.01 | 0.04 | 2725 | 8.85 | 0.10 | 8.75 | ... | ... | -0.825258 |
| 0.029453 | ... | ... | 0.05 | -0.01 | 0.04 | 2750 | 9.10 | 0.10 | 9 | ... | ... | -0.824406 |
| 0.029019 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 9.35 | 0.10 | 9.25 | ... | ... | -0.823556 |
| 0.028604 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 9.60 | 0.10 | 9.50 | ... | ... | -0.822708 |
| 0.028207 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 9.85 | 0.10 | 9.75 | ... | ... | -0.821863 |
| 0.027827 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 10.10 | 0.10 | 10 | ... | ... | -0.82102 |
| 0.027463 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 10.35 | 0.10 | 10.25 | ... | ... | -0.820179 |
| 0.027114 | ... | ... | 0.04 | 0 | 0.04 | 2900 | 10.60 | 0.10 | 10.50 | ... | ... | -0.819341 |
| 0.026778 | ... | ... | 0.04 | 0 | 0.04 | 2925 | 10.85 | 0.10 | 10.75 | ... | ... | -0.818504 |
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.