Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945991 | ... | ... | 14.70 | 0.22 | 14.92 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001267 |
| 0.944478 | ... | ... | 14.45 | 0.22 | 14.67 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| 0.943013 | ... | ... | 14.20 | 0.22 | 14.42 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001392 |
| 0.941592 | ... | ... | 13.95 | 0.22 | 14.17 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001455 |
| 0.940211 | ... | ... | 13.70 | 0.22 | 13.92 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001519 |
| 0.938865 | ... | ... | 13.45 | 0.22 | 13.67 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
| 0.937551 | ... | ... | 13.20 | 0.22 | 13.42 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00165 |
| 0.936267 | ... | ... | 12.95 | 0.22 | 13.17 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| 0.93501 | ... | ... | 12.70 | 0.22 | 12.92 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001786 |
| 0.933779 | ... | ... | 12.45 | 0.22 | 12.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
| 0.93257 | ... | ... | 12.20 | 0.22 | 12.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.931383 | ... | ... | 11.95 | 0.22 | 12.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| 0.930216 | ... | ... | 11.70 | 0.22 | 11.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| 0.929069 | ... | ... | 11.45 | 0.22 | 11.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
| 0.927938 | ... | ... | 11.20 | 0.22 | 11.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002235 |
| 0.926825 | ... | ... | 10.95 | 0.22 | 11.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002317 |
| 0.925727 | ... | ... | 10.70 | 0.22 | 10.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002402 |
| 0.924644 | ... | ... | 10.45 | 0.22 | 10.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00249 |
| 0.923576 | ... | ... | 10.20 | 0.22 | 10.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002581 |
| 0.92252 | ... | ... | 9.95 | 0.22 | 10.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002675 |
| 0.921478 | ... | ... | 9.70 | 0.22 | 9.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002773 |
| 0.920447 | ... | ... | 9.45 | 0.22 | 9.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002875 |
| 0.919428 | ... | ... | 9.20 | 0.22 | 9.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00298 |
| 0.91842 | ... | ... | 8.95 | 0.22 | 9.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003091 |
| 0.917423 | ... | ... | 8.70 | 0.22 | 8.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003206 |
| 0.916435 | ... | ... | 8.45 | 0.22 | 8.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003326 |
| 0.915458 | ... | ... | 8.20 | 0.22 | 8.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003452 |
| 0.914489 | ... | ... | 7.95 | 0.22 | 8.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003585 |
| 0.91353 | ... | ... | 7.70 | 0.22 | 7.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003724 |
| 0.912579 | ... | ... | 7.45 | 0.22 | 7.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003871 |
| 0.911637 | ... | ... | 7.20 | 0.22 | 7.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004025 |
| 0.910702 | ... | ... | 6.95 | 0.22 | 7.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004189 |
| 0.909775 | ... | ... | 6.70 | 0.22 | 6.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007548 |
| 0.908856 | ... | ... | 6.45 | 0.22 | 6.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007862 |
| 0.907944 | ... | ... | 6.20 | 0.22 | 6.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008196 |
| 0.907038 | ... | ... | 5.95 | 0.22 | 6.17 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.014504 |
| 0.90614 | ... | ... | 5.70 | 0.22 | 5.92 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.015136 |
| 0.905248 | ... | ... | 5.45 | 0.22 | 5.67 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.021296 |
| 0.904363 | ... | ... | 5.20 | 0.22 | 5.42 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.027332 |
| 0.903483 | ... | ... | 4.96 | 0.21 | 5.17 | 1300 | 0.05 | -0.01 | 0.06 | ... | ... | -0.033393 |
| 0.899743 | ... | ... | 4.71 | 0.22 | 4.93 | 1325 | 0.06 | -0.01 | 0.07 | ... | ... | -0.039574 |
| 0.895734 | ... | ... | 4.48 | 0.21 | 4.69 | 1350 | 0.08 | -0.01 | 0.09 | ... | ... | -0.05015 |
| 0.891423 | ... | ... | 4.25 | 0.20 | 4.45 | 1375 | 0.10 | -0.01 | 0.11 | ... | ... | -0.060622 |
| 0.88088 | ... | ... | 4.02 | 0.21 | 4.23 | 1400 | 0.12 | -0.02 | 0.14 | ... | ... | -0.071181 |
| 0.872795 | ... | ... | 3.80 | 0.20 | 4 | 1425 | 0.15 | -0.02 | 0.17 | ... | ... | -0.085345 |
| 0.861418 | ... | ... | 3.59 | 0.19 | 3.78 | 1450 | 0.18 | -0.02 | 0.20 | ... | ... | -0.099495 |
| 0.84695 | ... | ... | 3.38 | 0.19 | 3.57 | 1475 | 0.21 | -0.03 | 0.24 | ... | ... | -0.11384 |
| 0.829734 | ... | ... | 3.18 | 0.19 | 3.37 | 1500 | 0.26 | -0.03 | 0.29 | ... | ... | -0.133832 |
| 0.812314 | ... | ... | 2.99 | 0.18 | 3.17 | 1525 | 0.31 | -0.03 | 0.34 | ... | ... | -0.153542 |
| 0.792524 | ... | ... | 2.80 | 0.18 | 2.98 | 1550 | 0.36 | -0.04 | 0.40 | ... | ... | -0.173285 |
| 0.77075 | ... | ... | 2.63 | 0.17 | 2.80 | 1575 | 0.43 | -0.04 | 0.47 | ... | ... | -0.197007 |
| 0.747387 | ... | ... | 2.46 | 0.17 | 2.63 | 1600 | 0.50 | -0.05 | 0.55 | ... | ... | -0.22041 |
| 0.724075 | ... | ... | 2.31 | 0.15 | 2.46 | 1625 | 0.58 | -0.06 | 0.64 | ... | ... | -0.24516 |
| 0.698419 | ... | ... | 2.16 | 0.15 | 2.31 | 1650 | 0.68 | -0.06 | 0.74 | ... | ... | -0.271951 |
| 0.672263 | ... | ... | 2.02 | 0.15 | 2.17 | 1675 | 0.78 | -0.07 | 0.85 | ... | ... | -0.298062 |
| 0.645928 | ... | ... | 1.90 | 0.14 | 2.04 | 1700 | 0.89 | -0.08 | 0.97 | ... | ... | -0.324469 |
| 0.6201 | ... | ... | 1.77 | 0.14 | 1.91 | 1725 | 1.01 | -0.08 | 1.09 | ... | ... | -0.35086 |
| 0.594696 | ... | ... | 1.65 | 0.12 | 1.77 | 1750 | 1.12 | -0.09 | 1.21 | ... | ... | -0.376534 |
| 0.568896 | ... | ... | 1.51 | 0.12 | 1.63 | 1775 | 1.22 | -0.10 | 1.32 | ... | ... | -0.402313 |
| 0.54246 | ... | ... | 1.38 | 0.11 | 1.49 | 1800 | 1.33 | -0.10 | 1.43 | ... | ... | -0.428681 |
| 0.515467 | ... | ... | 1.25 | 0.11 | 1.36 | 1825 | 1.44 | -0.10 | 1.54 | ... | ... | -0.455671 |
| 0.48769 | ... | ... | 1.13 | 0.10 | 1.23 | 1850 | 1.56 | -0.11 | 1.67 | ... | ... | -0.483018 |
| 0.460318 | ... | ... | 1.02 | 0.10 | 1.12 | 1875 | 1.69 | -0.12 | 1.81 | ... | ... | -0.510406 |
| 0.433349 | ... | ... | 0.93 | 0.09 | 1.02 | 1900 | 1.83 | -0.13 | 1.96 | ... | ... | -0.537503 |
| 0.408254 | ... | ... | 0.85 | 0.09 | 0.94 | 1925 | 1.99 | -0.13 | 2.12 | ... | ... | -0.56284 |
| 0.383315 | ... | ... | 0.78 | 0.08 | 0.86 | 1950 | 2.16 | -0.13 | 2.29 | ... | ... | -0.586823 |
| 0.359803 | ... | ... | 0.71 | 0.08 | 0.79 | 1975 | 2.33 | -0.14 | 2.47 | ... | ... | -0.610602 |
| 0.336392 | ... | ... | 0.65 | 0.07 | 0.72 | 2000 | 2.51 | -0.15 | 2.66 | ... | ... | -0.632728 |
| 0.314732 | ... | ... | 0.59 | 0.07 | 0.66 | 2025 | 2.69 | -0.15 | 2.84 | ... | ... | -0.654684 |
| 0.293158 | ... | ... | 0.54 | 0.06 | 0.60 | 2050 | 2.88 | -0.16 | 3.04 | ... | ... | -0.674666 |
| 0.273683 | ... | ... | 0.49 | 0.06 | 0.55 | 2075 | 3.07 | -0.16 | 3.23 | ... | ... | -0.694472 |
| 0.254317 | ... | ... | 0.44 | 0.06 | 0.50 | 2100 | 3.27 | -0.16 | 3.43 | ... | ... | -0.71197 |
| 0.234919 | ... | ... | 0.40 | 0.05 | 0.45 | 2125 | 3.47 | -0.17 | 3.64 | ... | ... | -0.729254 |
| 0.215337 | ... | ... | 0.36 | 0.04 | 0.40 | 2150 | 3.67 | -0.17 | 3.84 | ... | ... | -0.746437 |
| 0.19832 | ... | ... | 0.32 | 0.04 | 0.36 | 2175 | 3.87 | -0.18 | 4.05 | ... | ... | -0.763632 |
| 0.184257 | ... | ... | 0.29 | 0.04 | 0.33 | 2200 | 4.08 | -0.18 | 4.26 | ... | ... | -0.77808 |
| 0.167125 | ... | ... | 0.26 | 0.03 | 0.29 | 2225 | 4.30 | -0.18 | 4.48 | ... | ... | -0.789471 |
| 0.153071 | ... | ... | 0.23 | 0.03 | 0.26 | 2250 | 4.51 | -0.19 | 4.70 | ... | ... | -0.803676 |
| 0.138949 | ... | ... | 0.20 | 0.03 | 0.23 | 2275 | 4.73 | -0.19 | 4.92 | ... | ... | -0.814723 |
| 0.12841 | ... | ... | 0.18 | 0.03 | 0.21 | 2300 | 4.96 | -0.19 | 5.15 | ... | ... | -0.82236 |
| 0.114058 | ... | ... | 0.16 | 0.02 | 0.18 | 2325 | 5.18 | -0.20 | 5.38 | ... | ... | -0.833072 |
| 0.103475 | ... | ... | 0.14 | 0.02 | 0.16 | 2350 | 5.41 | -0.20 | 5.61 | ... | ... | -0.840296 |
| 0.097083 | ... | ... | 0.13 | 0.02 | 0.15 | 2375 | 5.64 | -0.21 | 5.85 | ... | ... | -0.847338 |
| 0.086524 | ... | ... | 0.11 | 0.02 | 0.13 | 2400 | 5.88 | -0.20 | 6.08 | ... | ... | -0.850743 |
| 0.08033 | ... | ... | 0.10 | 0.02 | 0.12 | 2425 | 6.12 | -0.20 | 6.32 | ... | ... | -0.853979 |
| 0.069567 | ... | ... | 0.09 | 0.01 | 0.10 | 2450 | 6.36 | -0.21 | 6.57 | ... | ... | -0.857059 |
| 0.063413 | ... | ... | 0.08 | 0.01 | 0.09 | 2475 | 6.60 | -0.21 | 6.81 | ... | ... | -0.86 |
| 0.05728 | ... | ... | 0.07 | 0.01 | 0.08 | 2500 | 6.84 | -0.21 | 7.05 | ... | ... | -0.862813 |
| 0.056204 | ... | ... | 0.06 | 0.02 | 0.08 | 2525 | 7.09 | -0.21 | 7.30 | ... | ... | -0.862204 |
| 0.050195 | ... | ... | 0.06 | 0.01 | 0.07 | 2550 | 7.33 | -0.22 | 7.55 | ... | ... | -0.864808 |
| 0.044129 | ... | ... | 0.05 | 0.01 | 0.06 | 2575 | 7.58 | -0.22 | 7.80 | ... | ... | -0.864109 |
| 0.037959 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 7.83 | -0.22 | 8.05 | ... | ... | -0.863412 |
| 0.037312 | ... | ... | 0.04 | 0.01 | 0.05 | 2625 | 8.08 | -0.22 | 8.30 | ... | ... | -0.862718 |
| 0.031091 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.33 | -0.22 | 8.55 | ... | ... | -0.862025 |
| 0.030586 | ... | ... | 0.03 | 0.01 | 0.04 | 2675 | 8.58 | -0.22 | 8.80 | ... | ... | -0.861334 |
| 0.024215 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.83 | -0.22 | 9.05 | ... | ... | -0.860646 |
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.