Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995709 | ... | ... | 16.05 | -0.04 | 16.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.995599 | ... | ... | 15.80 | -0.04 | 15.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
| 0.995492 | ... | ... | 15.55 | -0.04 | 15.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| 0.995388 | ... | ... | 15.30 | -0.04 | 15.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
| 0.995286 | ... | ... | 15.05 | -0.04 | 15.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
| 0.995187 | ... | ... | 14.80 | -0.04 | 14.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001485 |
| 0.99509 | ... | ... | 14.55 | -0.04 | 14.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| 0.994995 | ... | ... | 14.30 | -0.04 | 14.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
| 0.994901 | ... | ... | 14.05 | -0.04 | 14.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
| 0.99481 | ... | ... | 13.80 | -0.04 | 13.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001723 |
| 0.99472 | ... | ... | 13.55 | -0.04 | 13.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001785 |
| 0.994632 | ... | ... | 13.30 | -0.04 | 13.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001849 |
| 0.994545 | ... | ... | 13.05 | -0.04 | 13.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
| 0.99446 | ... | ... | 12.80 | -0.04 | 12.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
| 0.994375 | ... | ... | 12.55 | -0.04 | 12.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00205 |
| 0.994292 | ... | ... | 12.30 | -0.04 | 12.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002121 |
| 0.99421 | ... | ... | 12.05 | -0.04 | 12.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.994129 | ... | ... | 11.80 | -0.04 | 11.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.99405 | ... | ... | 11.55 | -0.04 | 11.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.993971 | ... | ... | 11.30 | -0.04 | 11.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.993893 | ... | ... | 11.05 | -0.04 | 11.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.993815 | ... | ... | 10.80 | -0.04 | 10.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.993739 | ... | ... | 10.55 | -0.04 | 10.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.993664 | ... | ... | 10.30 | -0.04 | 10.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.993589 | ... | ... | 10.05 | -0.04 | 10.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.993515 | ... | ... | 9.80 | -0.04 | 9.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.993442 | ... | ... | 9.55 | -0.04 | 9.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003071 |
| 0.993369 | ... | ... | 9.30 | -0.04 | 9.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003179 |
| 0.993297 | ... | ... | 9.05 | -0.04 | 9.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003292 |
| 0.993226 | ... | ... | 8.80 | -0.04 | 8.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003409 |
| 0.993155 | ... | ... | 8.55 | -0.04 | 8.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003533 |
| 0.993085 | ... | ... | 8.30 | -0.04 | 8.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003662 |
| 0.993016 | ... | ... | 8.05 | -0.04 | 8.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003798 |
| 0.992947 | ... | ... | 7.80 | -0.04 | 7.76 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003941 |
| 0.992878 | ... | ... | 7.55 | -0.04 | 7.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004092 |
| 0.99281 | ... | ... | 7.30 | -0.04 | 7.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004252 |
| 0.992742 | ... | ... | 7.05 | -0.04 | 7.01 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004421 |
| 0.992675 | ... | ... | 6.80 | -0.04 | 6.76 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004601 |
| 0.992609 | ... | ... | 6.55 | -0.04 | 6.51 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004792 |
| 0.992543 | ... | ... | 6.30 | -0.04 | 6.26 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004997 |
| 0.992477 | ... | ... | 6.05 | -0.04 | 6.01 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005215 |
| 0.992412 | ... | ... | 5.80 | -0.04 | 5.76 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00545 |
| 0.992348 | ... | ... | 5.55 | -0.04 | 5.51 | 1400 | ... | ... | 0.01 | ... | 0.04 | -0.005702 |
| 0.992283 | ... | ... | 5.30 | -0.04 | 5.26 | 1425 | ... | ... | 0.01 | ... | 0.04 | -0.005975 |
| 0.992219 | ... | ... | 5.05 | -0.04 | 5.01 | 1450 | ... | ... | 0.01 | ... | 0.04 | -0.006272 |
| 0.992156 | ... | ... | 4.80 | -0.04 | 4.76 | 1475 | ... | ... | 0.01 | ... | 0.04 | -0.006594 |
| 0.992093 | ... | ... | 4.55 | -0.04 | 4.51 | 1500 | ... | ... | 0.01 | ... | 0.04 | -0.006947 |
| 0.99203 | ... | ... | 4.30 | -0.04 | 4.26 | 1525 | ... | ... | 0.01 | ... | 0.04 | -0.007335 |
| 0.991967 | ... | ... | 4.05 | -0.04 | 4.01 | 1550 | ... | ... | 0.01 | ... | 0.04 | -0.007764 |
| 0.991905 | ... | ... | 3.80 | -0.04 | 3.76 | 1575 | ... | ... | 0.01 | ... | 0.04 | -0.008242 |
| 0.991843 | ... | ... | 3.55 | -0.04 | 3.51 | 1600 | ... | ... | 0.01 | ... | 0.04 | -0.008778 |
| 0.991781 | 3.24 | 3.24 | 3.26 | ... | ... | 1625 | ... | ... | 0.01 | ... | 0.04 | -0.009384 |
| 0.99172 | 2.99 | 2.99 | 3.01 | ... | ... | 1650 | ... | ... | 0.01 | ... | 0.04 | -0.010074 |
| 0.991659 | 2.74 | 2.74 | 2.76 | ... | ... | 1675 | ... | ... | 0.01 | ... | 0.04 | -0.010872 |
| 0.991599 | 2.49 | 2.49 | 2.51 | ... | ... | 1700 | ... | ... | 0.01 | ... | 0.04 | -0.011802 |
| 0.991539 | 2.24 | 2.24 | 2.26 | ... | ... | 1725 | ... | ... | 0.01 | ... | 0.05 | -0.012907 |
| 0.991479 | 1.99 | 1.99 | 2.01 | ... | ... | 1750 | ... | ... | 0.01 | ... | 0.05 | -0.014242 |
| 0.99142 | 1.74 | 1.74 | 1.76 | ... | ... | 1775 | ... | ... | 0.01 | ... | 0.05 | -0.015893 |
| 0.991361 | 1.49 | 1.49 | 1.51 | ... | ... | 1800 | ... | ... | 0.01 | ... | 0.05 | -0.017998 |
| 0.991303 | 1.24 | 1.24 | 1.26 | ... | ... | 1825 | ... | ... | 0.01 | ... | ... | -0.020788 |
| 0.991244 | 0.98 | 0.98 | 1.01 | ... | ... | 1850 | ... | ... | 0.01 | ... | 0.01 | -0.024699 |
| 0.991186 | 0.73 | 0.73 | 0.76 | ... | ... | 1875 | ... | ... | 0.01 | ... | 0.01 | -0.030651 |
| 0.930755 | 0.49 | 0.49 | 0.52 | ... | ... | 1900 | 0.01 | -0.01 | 0.02 | 0.02 | 0.02 | -0.065803 |
| 0.765353 | 0.29 | 0.29 | 0.31 | ... | ... | 1925 | ... | ... | 0.05 | 0.06 | 0.05 | -0.233015 |
| 0.514682 | 0.14 | 0.14 | 0.14 | ... | ... | 1950 | ... | ... | 0.13 | 0.16 | 0.14 | -0.484234 |
| 0.24663 | 0.05 | 0.05 | 0.05 | ... | ... | 1975 | 0.28 | -0.01 | 0.29 | 0.28 | 0.28 | -0.774115 |
| 0.069834 | 0.07 | 0.04 | 0.01 | ... | ... | 2000 | ... | ... | 0.50 | 0.53 | 0.53 | -0.926676 |
| 0.032739 | ... | 0.03 | 0.01 | ... | ... | 2025 | ... | ... | 0.74 | 0.76 | 0.76 | -0.99084 |
| 0.026652 | ... | 0.05 | 0.01 | ... | ... | 2050 | ... | ... | 0.99 | 1.01 | 1.01 | -0.990783 |
| 0.022699 | ... | 0.05 | 0.01 | ... | ... | 2075 | 1.24 | 0.04 | 1.20 | ... | ... | -0.990727 |
| 0.019904 | ... | 0.05 | 0.01 | ... | ... | 2100 | 1.49 | 0.04 | 1.45 | ... | ... | -0.99067 |
| 0.01781 | ... | 0.05 | 0.01 | ... | ... | 2125 | 1.74 | 0.04 | 1.70 | ... | ... | -0.990613 |
| 0.016177 | ... | 0.04 | 0.01 | ... | ... | 2150 | 1.99 | 0.04 | 1.95 | ... | ... | -0.990557 |
| 0.014864 | ... | 0.04 | 0.01 | ... | ... | 2175 | 2.24 | 0.04 | 2.20 | ... | ... | -0.990501 |
| 0.013783 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.49 | 0.04 | 2.45 | ... | ... | -0.990445 |
| 0.012876 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.74 | 0.04 | 2.70 | ... | ... | -0.99039 |
| 0.012101 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.99 | 0.04 | 2.95 | ... | ... | -0.990334 |
| 0.011434 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.24 | 0.04 | 3.20 | ... | ... | -0.990279 |
| 0.01085 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.49 | 0.04 | 3.45 | ... | ... | -0.990225 |
| 0.010337 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.74 | 0.04 | 3.70 | ... | ... | -0.99017 |
| 0.00988 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.99 | 0.04 | 3.95 | ... | ... | -0.990116 |
| 0.00947 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.24 | 0.04 | 4.20 | ... | ... | -0.990062 |
| 0.009102 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.49 | 0.04 | 4.45 | ... | ... | -0.990008 |
| 0.008768 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.74 | 0.04 | 4.70 | ... | ... | -0.989954 |
| 0.008464 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.99 | 0.04 | 4.95 | ... | ... | -0.989901 |
| 0.008186 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.24 | 0.04 | 5.20 | ... | ... | -0.989848 |
| 0.007931 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.49 | 0.04 | 5.45 | ... | ... | -0.989795 |
| 0.007695 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.74 | 0.04 | 5.70 | ... | ... | -0.989742 |
| 0.007477 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.99 | 0.04 | 5.95 | ... | ... | -0.989689 |
| 0.007275 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.24 | 0.04 | 6.20 | ... | ... | -0.989636 |
| 0.007086 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.49 | 0.04 | 6.45 | ... | ... | -0.989584 |
| 0.00691 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.74 | 0.04 | 6.70 | ... | ... | -0.989531 |
| 0.006746 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.99 | 0.04 | 6.95 | ... | ... | -0.989479 |
| 0.006592 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.24 | 0.04 | 7.20 | ... | ... | -0.989427 |
| 0.006447 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.49 | 0.04 | 7.45 | ... | ... | -0.989375 |
| 0.00631 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.74 | 0.04 | 7.70 | ... | ... | -0.989323 |
| 0.006181 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.99 | 0.04 | 7.95 | ... | ... | -0.989271 |
| 0.006059 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.24 | 0.04 | 8.20 | ... | ... | -0.98922 |
| 0.005944 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.49 | 0.04 | 8.45 | ... | ... | -0.989169 |
| 0.005834 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.74 | 0.04 | 8.70 | ... | ... | -0.989117 |
| 0.00573 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.99 | 0.04 | 8.95 | ... | ... | -0.989066 |
| 0.005631 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.24 | 0.04 | 9.20 | ... | ... | -0.989015 |
| 0.005537 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.49 | 0.04 | 9.45 | ... | ... | -0.988964 |
| 0.005447 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.74 | 0.04 | 9.70 | ... | ... | -0.988914 |
| 0.005361 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.99 | 0.04 | 9.95 | ... | ... | -0.988863 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.