Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.973173 | ... | ... | 15.91 | 0.09 | 16 | 300 | ... | ... | 0.01 | ... | 0.02 | -0.001145 |
| 0.972108 | ... | ... | 15.66 | 0.09 | 15.75 | 325 | ... | ... | 0.01 | ... | 0.02 | -0.001203 |
| 0.971066 | ... | ... | 15.41 | 0.09 | 15.50 | 350 | ... | ... | 0.01 | ... | 0.02 | -0.001261 |
| 0.970042 | ... | ... | 15.16 | 0.09 | 15.25 | 375 | ... | ... | 0.01 | ... | 0.02 | -0.001319 |
| 0.969034 | ... | ... | 14.91 | 0.09 | 15 | 400 | ... | ... | 0.01 | ... | 0.02 | -0.001378 |
| 0.968039 | ... | ... | 14.66 | 0.09 | 14.75 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.001438 |
| 0.967054 | ... | ... | 14.41 | 0.09 | 14.50 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001498 |
| 0.966076 | ... | ... | 14.16 | 0.09 | 14.25 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001559 |
| 0.965104 | ... | ... | 13.91 | 0.09 | 14 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001621 |
| 0.964135 | ... | ... | 13.66 | 0.09 | 13.75 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001684 |
| 0.963169 | ... | ... | 13.41 | 0.09 | 13.50 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001748 |
| 0.962203 | ... | ... | 13.16 | 0.09 | 13.25 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.001814 |
| 0.961235 | ... | ... | 12.91 | 0.09 | 13 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001882 |
| 0.960265 | ... | ... | 12.66 | 0.09 | 12.75 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.00195 |
| 0.95929 | ... | ... | 12.41 | 0.09 | 12.50 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.002021 |
| 0.958309 | ... | ... | 12.16 | 0.09 | 12.25 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.002094 |
| 0.957321 | ... | ... | 11.91 | 0.09 | 12 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.002168 |
| 0.956324 | ... | ... | 11.66 | 0.09 | 11.75 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.002245 |
| 0.955317 | ... | ... | 11.41 | 0.09 | 11.50 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.002324 |
| 0.954298 | ... | ... | 11.16 | 0.09 | 11.25 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.002406 |
| 0.953266 | ... | ... | 10.91 | 0.09 | 11 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.002491 |
| 0.952219 | ... | ... | 10.66 | 0.09 | 10.75 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.002578 |
| 0.951154 | ... | ... | 10.41 | 0.09 | 10.50 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.002669 |
| 0.950072 | ... | ... | 10.16 | 0.09 | 10.25 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.002763 |
| 0.948968 | ... | ... | 9.91 | 0.09 | 10 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.002861 |
| 0.947841 | ... | ... | 9.66 | 0.09 | 9.75 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.002962 |
| 0.94669 | ... | ... | 9.41 | 0.09 | 9.50 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.003068 |
| 0.945511 | ... | ... | 9.16 | 0.09 | 9.25 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.003178 |
| 0.944302 | ... | ... | 8.91 | 0.09 | 9 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.003294 |
| 0.94306 | ... | ... | 8.66 | 0.09 | 8.75 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.003415 |
| 0.941782 | ... | ... | 8.41 | 0.09 | 8.50 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.003541 |
| 0.940465 | ... | ... | 8.16 | 0.09 | 8.25 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.003674 |
| 0.939104 | ... | ... | 7.91 | 0.09 | 8 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.003814 |
| 0.937696 | ... | ... | 7.66 | 0.09 | 7.75 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.003961 |
| 0.936236 | ... | ... | 7.41 | 0.09 | 7.50 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.004117 |
| 0.934718 | ... | ... | 7.16 | 0.09 | 7.25 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.004281 |
| 0.933137 | ... | ... | 6.91 | 0.09 | 7 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.004456 |
| 0.931487 | ... | ... | 6.66 | 0.09 | 6.75 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.004641 |
| 0.929759 | ... | ... | 6.41 | 0.09 | 6.50 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.004839 |
| 0.927945 | ... | ... | 6.16 | 0.09 | 6.25 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.00505 |
| 0.926037 | ... | ... | 5.91 | 0.09 | 6 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.005276 |
| 0.924021 | ... | ... | 5.66 | 0.09 | 5.75 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.005519 |
| 0.921886 | ... | ... | 5.41 | 0.09 | 5.50 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.005781 |
| 0.919617 | ... | ... | 5.16 | 0.09 | 5.25 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.006065 |
| 0.917195 | ... | ... | 4.91 | 0.09 | 5 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.006373 |
| 0.914601 | ... | ... | 4.66 | 0.09 | 4.75 | 1425 | ... | ... | 0.01 | ... | 0.03 | -0.00671 |
| 0.911809 | ... | ... | 4.41 | 0.09 | 4.50 | 1450 | ... | ... | 0.01 | ... | 0.03 | -0.007079 |
| 0.908789 | ... | ... | 4.16 | 0.09 | 4.25 | 1475 | ... | ... | 0.01 | ... | 0.03 | -0.007486 |
| 0.905506 | ... | ... | 3.91 | 0.09 | 4 | 1500 | ... | ... | 0.01 | ... | 0.04 | -0.007937 |
| 0.901914 | ... | ... | 3.66 | 0.09 | 3.75 | 1525 | ... | ... | 0.01 | ... | 0.04 | -0.014433 |
| 0.897959 | ... | ... | 3.41 | 0.09 | 3.50 | 1550 | ... | ... | 0.01 | ... | 0.05 | -0.015377 |
| 0.889614 | ... | ... | 3.16 | 0.10 | 3.26 | 1575 | ... | ... | 0.02 | 0.04 | 0.04 | -0.027435 |
| 0.88448 | ... | ... | 2.92 | 0.09 | 3.01 | 1600 | ... | ... | 0.03 | ... | 0.07 | -0.039127 |
| 0.87445 | ... | ... | 2.68 | 0.09 | 2.77 | 1625 | ... | ... | 0.04 | 0.06 | 0.06 | -0.051108 |
| 0.859175 | ... | ... | 2.44 | 0.10 | 2.54 | 1650 | ... | ... | 0.05 | 0.07 | 0.07 | -0.063792 |
| 0.842563 | ... | ... | 2.21 | 0.10 | 2.31 | 1675 | ... | ... | 0.07 | 0.09 | 0.09 | -0.085268 |
| 0.820518 | ... | ... | 1.99 | 0.10 | 2.09 | 1700 | ... | ... | 0.10 | 0.11 | 0.11 | -0.114179 |
| 0.79328 | ... | ... | 1.78 | 0.10 | 1.88 | 1725 | ... | ... | 0.14 | 0.08 | ... | -0.149184 |
| 0.764208 | ... | ... | 1.58 | 0.09 | 1.67 | 1750 | ... | ... | 0.18 | 0.19 | 0.19 | -0.184648 |
| 0.727359 | ... | ... | 1.39 | 0.09 | 1.48 | 1775 | ... | ... | 0.24 | 0.17 | ... | -0.229905 |
| 0.686587 | ... | ... | 1.21 | 0.09 | 1.30 | 1800 | ... | ... | 0.30 | 0.33 | 0.33 | -0.275928 |
| 0.642301 | ... | ... | 1.05 | 0.08 | 1.13 | 1825 | ... | ... | 0.38 | 0.42 | 0.42 | -0.329047 |
| 0.594846 | ... | ... | 0.91 | 0.06 | 0.97 | 1850 | ... | ... | 0.47 | 0.53 | 0.53 | -0.385223 |
| 0.54449 | 0.77 | 0.77 | 0.82 | ... | ... | 1875 | ... | ... | 0.57 | 0.65 | 0.65 | -0.444372 |
| 0.492 | 0.66 | 0.66 | 0.69 | ... | ... | 1900 | ... | ... | 0.69 | 0.78 | 0.78 | -0.505871 |
| 0.439707 | 0.55 | 0.55 | 0.58 | ... | ... | 1925 | ... | ... | 0.82 | 0.93 | 0.93 | -0.568606 |
| 0.388044 | 0.46 | 0.46 | 0.48 | ... | ... | 1950 | ... | ... | 0.98 | 1.08 | 1.08 | -0.627232 |
| 0.340103 | 0.38 | 0.38 | 0.40 | ... | ... | 1975 | 1.14 | -0.09 | 1.23 | ... | ... | -0.686786 |
| 0.295049 | 0.31 | 0.31 | 0.33 | ... | ... | 2000 | 1.32 | -0.09 | 1.41 | ... | ... | -0.740549 |
| 0.253464 | 0.25 | 0.25 | 0.27 | ... | ... | 2025 | 1.51 | -0.09 | 1.60 | ... | ... | -0.790766 |
| 0.216049 | 0.13 | ... | 0.22 | ... | ... | 2050 | 1.71 | -0.09 | 1.80 | ... | ... | -0.836719 |
| 0.183615 | 0.17 | 0.17 | 0.18 | ... | ... | 2075 | 1.92 | -0.09 | 2.01 | ... | ... | -0.877352 |
| 0.157029 | 0.14 | 0.14 | 0.15 | ... | ... | 2100 | 2.13 | -0.10 | 2.23 | ... | ... | -0.922266 |
| 0.130847 | ... | 0.17 | 0.12 | ... | ... | 2125 | 2.35 | -0.10 | 2.45 | ... | ... | -0.964469 |
| 0.11134 | ... | 0.15 | 0.10 | ... | ... | 2150 | 2.58 | -0.10 | 2.68 | ... | ... | -0.991 |
| 0.092179 | 0.09 | 0.09 | 0.08 | ... | ... | 2175 | 2.81 | -0.10 | 2.91 | ... | ... | -0.991 |
| 0.080705 | ... | 0.11 | 0.07 | ... | ... | 2200 | 3.05 | -0.09 | 3.14 | ... | ... | -0.991 |
| 0.069733 | 0.06 | 0.06 | 0.06 | ... | ... | 2225 | 3.29 | -0.09 | 3.38 | ... | ... | -0.991 |
| 0.059092 | 0.06 | 0.06 | 0.05 | ... | ... | 2250 | 3.53 | -0.09 | 3.62 | ... | ... | -0.991 |
| 0.048611 | 0.05 | 0.05 | 0.04 | ... | ... | 2275 | 3.77 | -0.09 | 3.86 | ... | ... | -0.991 |
| 0.046818 | 0.04 | 0.04 | 0.04 | ... | ... | 2300 | 4.02 | -0.09 | 4.11 | ... | ... | -0.991 |
| 0.036733 | 0.04 | 0.04 | 0.03 | ... | ... | 2325 | 4.26 | -0.09 | 4.35 | ... | ... | -0.991 |
| 0.0355 | ... | 0.06 | 0.03 | ... | ... | 2350 | 4.51 | -0.09 | 4.60 | ... | ... | -0.991 |
| 0.025429 | ... | 0.05 | 0.02 | ... | ... | 2375 | 4.75 | -0.09 | 4.84 | ... | ... | -0.991 |
| 0.024641 | ... | 0.05 | 0.02 | ... | ... | 2400 | 5 | -0.09 | 5.09 | ... | ... | -0.991 |
| 0.014019 | ... | 0.04 | 0.01 | ... | ... | 2425 | 5.25 | -0.09 | 5.34 | ... | ... | -0.991 |
| 0.013608 | ... | 0.04 | 0.01 | ... | ... | 2450 | 5.50 | -0.09 | 5.59 | ... | ... | -0.991 |
| 0.013229 | ... | 0.04 | 0.01 | ... | ... | 2475 | 5.75 | -0.09 | 5.84 | ... | ... | -0.991 |
| 0.012877 | ... | 0.03 | 0.01 | ... | ... | 2500 | 6 | -0.09 | 6.09 | ... | ... | -0.991 |
| 0.012549 | ... | 0.03 | 0.01 | ... | ... | 2525 | 6.25 | -0.09 | 6.34 | ... | ... | -0.991 |
| 0.007023 | ... | 0.03 | 0.01 | ... | ... | 2550 | 6.50 | -0.09 | 6.59 | ... | ... | -0.991 |
| 0.006854 | ... | 0.03 | 0.01 | ... | ... | 2575 | 6.75 | -0.09 | 6.84 | ... | ... | -0.991 |
| 0.006695 | ... | 0.03 | 0.01 | ... | ... | 2600 | 7 | -0.09 | 7.09 | ... | ... | -0.991 |
| 0.006546 | ... | 0.03 | 0.01 | ... | ... | 2625 | 7.25 | -0.09 | 7.34 | ... | ... | -0.991 |
| 0.006405 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.50 | -0.09 | 7.59 | ... | ... | -0.991 |
| 0.006272 | ... | 0.02 | 0.01 | ... | ... | 2675 | 7.75 | -0.09 | 7.84 | ... | ... | -0.991 |
| 0.006147 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8 | -0.09 | 8.09 | ... | ... | -0.991 |
| 0.006029 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.25 | -0.09 | 8.34 | ... | ... | -0.991 |
| 0.005916 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.50 | -0.09 | 8.59 | ... | ... | -0.991 |
| 0.005809 | ... | 0.02 | 0.01 | ... | ... | 2775 | 8.75 | -0.09 | 8.84 | ... | ... | -0.991 |
| 0.005708 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9 | -0.09 | 9.09 | ... | ... | -0.991 |
| 0.005612 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.25 | -0.09 | 9.34 | ... | ... | -0.991 |
| 0.00552 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.50 | -0.09 | 9.59 | ... | ... | -0.991 |
| 0.005432 | ... | 0.02 | 0.01 | ... | ... | 2875 | 9.75 | -0.09 | 9.84 | ... | ... | -0.991 |
| 0.005348 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10 | -0.09 | 10.09 | ... | ... | -0.991 |
| 0.005268 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.25 | -0.09 | 10.34 | ... | ... | -0.991 |
| 0.005191 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.50 | -0.09 | 10.59 | ... | ... | -0.991 |
| 0.005118 | ... | 0.02 | 0.01 | ... | ... | 2975 | 10.75 | -0.09 | 10.84 | ... | ... | -0.991 |
| 0.005047 | ... | 0.02 | 0.01 | ... | ... | 3000 | 11 | -0.09 | 11.09 | ... | ... | -0.991 |
| 0.004979 | ... | 0.02 | 0.01 | ... | ... | 3025 | 11.25 | -0.09 | 11.34 | ... | ... | -0.991 |
| 0.004914 | ... | 0.02 | 0.01 | ... | ... | 3050 | 11.50 | -0.09 | 11.59 | ... | ... | -0.991 |
| 0.004851 | ... | 0.02 | 0.01 | ... | ... | 3075 | 11.75 | -0.09 | 11.84 | ... | ... | -0.991 |
| 0.004791 | ... | 0.02 | 0.01 | ... | ... | 3100 | 12 | -0.09 | 12.09 | ... | ... | -0.991 |
| 0.004733 | ... | 0.02 | 0.01 | ... | ... | 3125 | 12.25 | -0.09 | 12.34 | ... | ... | -0.989535 |
| 0.004676 | ... | 0.02 | 0.01 | ... | ... | 3150 | 12.50 | -0.09 | 12.59 | ... | ... | -0.987531 |
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.