Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.968844 | ... | ... | 16.31 | -0.12 | 16.19 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
| 0.967857 | ... | ... | 16.06 | -0.12 | 15.94 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| 0.966908 | ... | ... | 15.81 | -0.12 | 15.69 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| 0.965993 | ... | ... | 15.56 | -0.12 | 15.44 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
| 0.965106 | ... | ... | 15.31 | -0.12 | 15.19 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| 0.964246 | ... | ... | 15.06 | -0.12 | 14.94 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
| 0.96341 | ... | ... | 14.81 | -0.12 | 14.69 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
| 0.962595 | ... | ... | 14.56 | -0.12 | 14.44 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00149 |
| 0.9618 | ... | ... | 14.31 | -0.12 | 14.19 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001551 |
| 0.961022 | ... | ... | 14.06 | -0.12 | 13.94 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001612 |
| 0.960261 | ... | ... | 13.81 | -0.12 | 13.69 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001675 |
| 0.959515 | ... | ... | 13.56 | -0.12 | 13.44 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001739 |
| 0.958783 | ... | ... | 13.31 | -0.12 | 13.19 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001804 |
| 0.958064 | ... | ... | 13.06 | -0.12 | 12.94 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001871 |
| 0.957357 | ... | ... | 12.81 | -0.12 | 12.69 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| 0.956662 | ... | ... | 12.56 | -0.12 | 12.44 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00201 |
| 0.955977 | ... | ... | 12.31 | -0.12 | 12.19 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.955303 | ... | ... | 12.06 | -0.12 | 11.94 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002156 |
| 0.954638 | ... | ... | 11.81 | -0.12 | 11.69 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002232 |
| 0.953982 | ... | ... | 11.56 | -0.12 | 11.44 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00231 |
| 0.953334 | ... | ... | 11.31 | -0.12 | 11.19 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002392 |
| 0.952695 | ... | ... | 11.06 | -0.12 | 10.94 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002475 |
| 0.952064 | ... | ... | 10.81 | -0.12 | 10.69 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.95144 | ... | ... | 10.56 | -0.12 | 10.44 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002652 |
| 0.950822 | ... | ... | 10.31 | -0.12 | 10.19 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002745 |
| 0.950212 | ... | ... | 10.06 | -0.12 | 9.94 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002842 |
| 0.949608 | ... | ... | 9.81 | -0.12 | 9.69 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002942 |
| 0.94901 | ... | ... | 9.56 | -0.12 | 9.44 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003047 |
| 0.948418 | ... | ... | 9.31 | -0.12 | 9.19 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003156 |
| 0.947832 | ... | ... | 9.06 | -0.12 | 8.94 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003271 |
| 0.947251 | ... | ... | 8.81 | -0.12 | 8.69 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00339 |
| 0.946675 | ... | ... | 8.56 | -0.12 | 8.44 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003515 |
| 0.946105 | ... | ... | 8.31 | -0.12 | 8.19 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003646 |
| 0.945539 | ... | ... | 8.06 | -0.12 | 7.94 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003785 |
| 0.944978 | ... | ... | 7.81 | -0.12 | 7.69 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00393 |
| 0.944422 | ... | ... | 7.56 | -0.12 | 7.44 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004084 |
| 0.94387 | ... | ... | 7.31 | -0.12 | 7.19 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004246 |
| 0.943322 | ... | ... | 7.06 | -0.12 | 6.94 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004418 |
| 0.942778 | ... | ... | 6.81 | -0.12 | 6.69 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
| 0.942238 | ... | ... | 6.56 | -0.12 | 6.44 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004796 |
| 0.941702 | ... | ... | 6.31 | -0.12 | 6.19 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005004 |
| 0.94117 | ... | ... | 6.06 | -0.12 | 5.94 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005227 |
| 0.940642 | ... | ... | 5.81 | -0.12 | 5.69 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005466 |
| 0.940117 | ... | ... | 5.56 | -0.12 | 5.44 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005723 |
| 0.939595 | ... | ... | 5.31 | -0.12 | 5.19 | 1375 | 0.01 | 0.01 | 0.01 | ... | ... | -0.01034 |
| 0.939077 | ... | ... | 5.06 | -0.12 | 4.94 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.01085 |
| 0.938562 | ... | ... | 4.81 | -0.12 | 4.69 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.011406 |
| 0.93805 | ... | ... | 4.56 | -0.12 | 4.44 | 1450 | 0.02 | 0.01 | 0.01 | ... | ... | -0.020234 |
| 0.937541 | ... | ... | 4.31 | -0.12 | 4.19 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.021326 |
| 0.931814 | ... | ... | 4.06 | -0.11 | 3.95 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.030171 |
| 0.930904 | ... | ... | 3.82 | -0.12 | 3.70 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.039004 |
| 0.924294 | ... | ... | 3.58 | -0.12 | 3.46 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.048072 |
| 0.911788 | ... | ... | 3.34 | -0.11 | 3.23 | 1575 | 0.06 | 0 | 0.06 | ... | ... | -0.057561 |
| 0.903861 | ... | ... | 3.10 | -0.11 | 2.99 | 1600 | 0.08 | 0.01 | 0.07 | ... | ... | -0.073541 |
| 0.885022 | ... | ... | 2.88 | -0.11 | 2.77 | 1625 | 0.10 | 0.01 | 0.09 | ... | ... | -0.089812 |
| 0.865765 | ... | ... | 2.65 | -0.10 | 2.55 | 1650 | 0.13 | 0.01 | 0.12 | ... | ... | -0.111675 |
| 0.845666 | ... | ... | 2.44 | -0.11 | 2.33 | 1675 | 0.17 | 0.02 | 0.15 | ... | ... | -0.138221 |
| 0.816809 | ... | ... | 2.23 | -0.10 | 2.13 | 1700 | 0.21 | 0.02 | 0.19 | ... | ... | -0.164918 |
| 0.78758 | ... | ... | 2.03 | -0.10 | 1.93 | 1725 | 0.26 | 0.02 | 0.24 | ... | ... | -0.195768 |
| 0.754501 | ... | ... | 1.84 | -0.10 | 1.74 | 1750 | 0.32 | 0.03 | 0.29 | ... | ... | -0.23012 |
| 0.718137 | ... | ... | 1.65 | -0.09 | 1.56 | 1775 | 0.39 | 0.03 | 0.36 | ... | ... | -0.267386 |
| 0.677324 | ... | ... | 1.48 | -0.08 | 1.40 | 1800 | 0.47 | 0.04 | 0.43 | 0.46 | 0.46 | -0.30704 |
| 0.636392 | ... | ... | 1.32 | -0.08 | 1.24 | 1825 | 0.56 | 0.04 | 0.52 | ... | ... | -0.34861 |
| 0.593598 | ... | ... | 1.17 | -0.08 | 1.09 | 1850 | 0.66 | 0.04 | 0.62 | ... | ... | -0.391663 |
| 0.54921 | ... | ... | 1.03 | -0.07 | 0.96 | 1875 | 0.78 | 0.05 | 0.73 | ... | ... | -0.435919 |
| 0.504788 | ... | ... | 0.91 | -0.07 | 0.84 | 1900 | 0.90 | 0.05 | 0.85 | ... | ... | -0.480217 |
| 0.461616 | ... | ... | 0.80 | -0.06 | 0.74 | 1925 | 1.04 | 0.06 | 0.98 | ... | ... | -0.523898 |
| 0.418837 | ... | ... | 0.70 | -0.06 | 0.64 | 1950 | 1.20 | 0.07 | 1.13 | ... | ... | -0.565061 |
| 0.379134 | ... | ... | 0.61 | -0.05 | 0.56 | 1975 | 1.36 | 0.07 | 1.29 | ... | ... | -0.60552 |
| 0.342064 | ... | ... | 0.53 | -0.04 | 0.49 | 2000 | 1.53 | 0.07 | 1.46 | ... | ... | -0.643913 |
| 0.305428 | ... | ... | 0.46 | -0.04 | 0.42 | 2025 | 1.72 | 0.08 | 1.64 | ... | ... | -0.677046 |
| 0.271608 | ... | ... | 0.40 | -0.04 | 0.36 | 2050 | 1.91 | 0.08 | 1.83 | ... | ... | -0.709319 |
| 0.244694 | 0.36 | 0.36 | 0.35 | -0.03 | 0.32 | 2075 | 2.11 | 0.09 | 2.02 | ... | ... | -0.737931 |
| 0.214845 | ... | ... | 0.30 | -0.03 | 0.27 | 2100 | 2.31 | 0.09 | 2.22 | ... | ... | -0.766066 |
| 0.193084 | ... | ... | 0.26 | -0.02 | 0.24 | 2125 | 2.52 | 0.09 | 2.43 | ... | ... | -0.790083 |
| 0.167513 | 0.23 | 0.23 | 0.23 | -0.03 | 0.20 | 2150 | 2.74 | 0.10 | 2.64 | ... | ... | -0.809408 |
| 0.146467 | ... | ... | 0.20 | -0.03 | 0.17 | 2175 | 2.96 | 0.10 | 2.86 | ... | ... | -0.828121 |
| 0.130663 | ... | ... | 0.17 | -0.02 | 0.15 | 2200 | 3.18 | 0.10 | 3.08 | ... | ... | -0.846476 |
| 0.115256 | ... | ... | 0.14 | -0.01 | 0.13 | 2225 | 3.41 | 0.11 | 3.30 | ... | ... | -0.859595 |
| 0.100047 | ... | ... | 0.12 | -0.01 | 0.11 | 2250 | 3.64 | 0.11 | 3.53 | ... | ... | -0.872271 |
| 0.084824 | ... | ... | 0.11 | -0.02 | 0.09 | 2275 | 3.87 | 0.11 | 3.76 | ... | ... | -0.884638 |
| 0.07581 | ... | ... | 0.09 | -0.01 | 0.08 | 2300 | 4.11 | 0.11 | 4 | ... | ... | -0.891263 |
| 0.067039 | ... | ... | 0.08 | -0.01 | 0.07 | 2325 | 4.34 | 0.11 | 4.23 | ... | ... | -0.903109 |
| 0.058425 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 4.59 | 0.12 | 4.47 | ... | ... | -0.903483 |
| 0.049877 | ... | ... | 0.06 | -0.01 | 0.05 | 2375 | 4.83 | 0.12 | 4.71 | ... | ... | -0.909176 |
| 0.041287 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 5.07 | 0.11 | 4.96 | ... | ... | -0.914643 |
| 0.040129 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 5.32 | 0.12 | 5.20 | ... | ... | -0.914435 |
| 0.031624 | ... | ... | 0.04 | -0.01 | 0.03 | 2450 | 5.56 | 0.11 | 5.45 | ... | ... | -0.91949 |
| 0.030799 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 5.81 | 0.12 | 5.69 | ... | ... | -0.919062 |
| 0.022122 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 6.06 | 0.12 | 5.94 | ... | ... | -0.918636 |
| 0.021579 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 6.31 | 0.12 | 6.19 | ... | ... | -0.918211 |
| 0.021071 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 6.56 | 0.12 | 6.44 | ... | ... | -0.917788 |
| 0.020596 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 6.81 | 0.12 | 6.69 | ... | ... | -0.917365 |
| 0.011722 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 7.06 | 0.12 | 6.94 | ... | ... | -0.916944 |
| 0.011467 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.31 | 0.12 | 7.19 | ... | ... | -0.916525 |
| 0.011227 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.56 | 0.12 | 7.44 | ... | ... | -0.916106 |
| 0.011001 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.81 | 0.12 | 7.69 | ... | ... | -0.915689 |
| 0.010787 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.06 | 0.12 | 7.94 | ... | ... | -0.915273 |
| 0.010585 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.31 | 0.12 | 8.19 | ... | ... | -0.914859 |
| 0.010393 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.56 | 0.12 | 8.44 | ... | ... | -0.914445 |
| 0.005821 | ... | ... | 0.01 | -0.01 | 0.01 | 2775 | 8.81 | 0.12 | 8.69 | ... | ... | -0.914033 |
| 0.005719 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.06 | 0.12 | 8.94 | ... | ... | -0.913621 |
| 0.005622 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.31 | 0.12 | 9.19 | ... | ... | -0.913211 |
| 0.005529 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.56 | 0.12 | 9.44 | ... | ... | -0.912802 |
| 0.005441 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.81 | 0.12 | 9.69 | ... | ... | -0.912395 |
| 0.005356 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.06 | 0.12 | 9.94 | ... | ... | -0.911988 |
| 0.005275 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.31 | 0.12 | 10.19 | ... | ... | -0.911582 |
| 0.005198 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.56 | 0.12 | 10.44 | ... | ... | -0.911178 |
| 0.005124 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.81 | 0.12 | 10.69 | ... | ... | -0.910774 |
| 0.005053 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.06 | 0.12 | 10.94 | ... | ... | -0.910372 |
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.