Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957753 | ... | ... | 15.64 | -0.19 | 15.45 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.956496 | ... | ... | 15.39 | -0.19 | 15.20 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001241 |
| 0.955283 | ... | ... | 15.14 | -0.19 | 14.95 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001302 |
| 0.95411 | ... | ... | 14.89 | -0.19 | 14.70 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
| 0.952971 | ... | ... | 14.64 | -0.19 | 14.45 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| 0.951864 | ... | ... | 14.39 | -0.19 | 14.20 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
| 0.950785 | ... | ... | 14.14 | -0.19 | 13.95 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00155 |
| 0.949732 | ... | ... | 13.89 | -0.19 | 13.70 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001613 |
| 0.948702 | ... | ... | 13.64 | -0.19 | 13.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001679 |
| 0.947695 | ... | ... | 13.39 | -0.19 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001745 |
| 0.946707 | ... | ... | 13.14 | -0.19 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
| 0.945738 | ... | ... | 12.89 | -0.19 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001882 |
| 0.944786 | ... | ... | 12.64 | -0.19 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001953 |
| 0.943851 | ... | ... | 12.39 | -0.19 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002026 |
| 0.94293 | ... | ... | 12.14 | -0.19 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002101 |
| 0.942024 | ... | ... | 11.89 | -0.19 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002178 |
| 0.941131 | ... | ... | 11.64 | -0.19 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002257 |
| 0.940251 | ... | ... | 11.39 | -0.19 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002338 |
| 0.939382 | ... | ... | 11.14 | -0.19 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002423 |
| 0.938525 | ... | ... | 10.89 | -0.19 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
| 0.937679 | ... | ... | 10.64 | -0.19 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.0026 |
| 0.936843 | ... | ... | 10.39 | -0.19 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002694 |
| 0.936016 | ... | ... | 10.14 | -0.19 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002791 |
| 0.935199 | ... | ... | 9.89 | -0.19 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002892 |
| 0.934391 | ... | ... | 9.64 | -0.19 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002997 |
| 0.933591 | ... | ... | 9.39 | -0.19 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003106 |
| 0.932799 | ... | ... | 9.14 | -0.19 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003221 |
| 0.932015 | ... | ... | 8.89 | -0.19 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003341 |
| 0.931239 | ... | ... | 8.64 | -0.19 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003466 |
| 0.930469 | ... | ... | 8.39 | -0.19 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003597 |
| 0.929707 | ... | ... | 8.14 | -0.19 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003735 |
| 0.928951 | ... | ... | 7.89 | -0.19 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003881 |
| 0.928202 | ... | ... | 7.64 | -0.19 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004035 |
| 0.927459 | ... | ... | 7.39 | -0.19 | 7.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004197 |
| 0.926722 | ... | ... | 7.14 | -0.19 | 6.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004369 |
| 0.92599 | ... | ... | 6.89 | -0.19 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004552 |
| 0.925265 | ... | ... | 6.64 | -0.19 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004746 |
| 0.924544 | ... | ... | 6.39 | -0.19 | 6.20 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004953 |
| 0.923829 | ... | ... | 6.14 | -0.19 | 5.95 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005176 |
| 0.923119 | ... | ... | 5.89 | -0.19 | 5.70 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005415 |
| 0.922414 | ... | ... | 5.64 | -0.19 | 5.45 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005672 |
| 0.921714 | ... | ... | 5.39 | -0.19 | 5.20 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00595 |
| 0.921018 | ... | ... | 5.14 | -0.19 | 4.95 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006251 |
| 0.920327 | ... | ... | 4.89 | -0.19 | 4.70 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00658 |
| 0.91964 | ... | ... | 4.64 | -0.19 | 4.45 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.006941 |
| 0.918958 | ... | ... | 4.39 | -0.19 | 4.20 | 1425 | 0.01 | 0.01 | 0.01 | ... | ... | -0.01258 |
| 0.91828 | ... | ... | 4.14 | -0.19 | 3.95 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.013315 |
| 0.917605 | ... | ... | 3.89 | -0.19 | 3.70 | 1475 | 0.02 | 0.01 | 0.01 | ... | ... | -0.023676 |
| 0.916935 | ... | ... | 3.64 | -0.19 | 3.45 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.02516 |
| 0.916268 | ... | ... | 3.39 | -0.19 | 3.20 | 1525 | 0.03 | 0.01 | 0.02 | ... | ... | -0.035771 |
| 0.909477 | ... | ... | 3.14 | -0.18 | 2.96 | 1550 | 0.04 | 0.01 | 0.03 | ... | ... | -0.046542 |
| 0.89607 | ... | ... | 2.90 | -0.17 | 2.73 | 1575 | 0.06 | 0.02 | 0.04 | ... | ... | -0.065031 |
| 0.881782 | ... | ... | 2.67 | -0.17 | 2.50 | 1600 | 0.08 | 0.02 | 0.06 | ... | ... | -0.083486 |
| 0.85617 | ... | ... | 2.45 | -0.16 | 2.29 | 1625 | 0.12 | 0.03 | 0.09 | ... | ... | -0.113708 |
| 0.830316 | ... | ... | 2.23 | -0.15 | 2.08 | 1650 | 0.16 | 0.03 | 0.13 | ... | ... | -0.142971 |
| 0.795943 | ... | ... | 2.03 | -0.14 | 1.89 | 1675 | 0.22 | 0.05 | 0.17 | ... | ... | -0.180226 |
| 0.761717 | ... | ... | 1.84 | -0.14 | 1.70 | 1700 | 0.28 | 0.05 | 0.23 | ... | ... | -0.216482 |
| 0.721587 | ... | ... | 1.66 | -0.13 | 1.53 | 1725 | 0.36 | 0.07 | 0.29 | ... | ... | -0.257972 |
| 0.677952 | ... | ... | 1.49 | -0.11 | 1.38 | 1750 | 0.44 | 0.07 | 0.37 | ... | ... | -0.298738 |
| 0.635378 | ... | ... | 1.34 | -0.11 | 1.23 | 1775 | 0.54 | 0.08 | 0.46 | ... | ... | -0.342557 |
| 0.591256 | ... | ... | 1.19 | -0.09 | 1.10 | 1800 | 0.65 | 0.08 | 0.57 | ... | ... | -0.386657 |
| 0.5478 | ... | ... | 1.06 | -0.09 | 0.97 | 1825 | 0.78 | 0.10 | 0.68 | ... | ... | -0.430814 |
| 0.504601 | ... | ... | 0.94 | -0.08 | 0.86 | 1850 | 0.91 | 0.11 | 0.80 | ... | ... | -0.473901 |
| 0.462664 | ... | ... | 0.83 | -0.07 | 0.76 | 1875 | 1.06 | 0.12 | 0.94 | ... | ... | -0.515338 |
| 0.422379 | ... | ... | 0.74 | -0.07 | 0.67 | 1900 | 1.21 | 0.12 | 1.09 | ... | ... | -0.555931 |
| 0.38416 | ... | ... | 0.65 | -0.06 | 0.59 | 1925 | 1.38 | 0.13 | 1.25 | ... | ... | -0.593163 |
| 0.348452 | ... | ... | 0.57 | -0.05 | 0.52 | 1950 | 1.55 | 0.14 | 1.41 | ... | ... | -0.629557 |
| 0.313222 | ... | ... | 0.50 | -0.05 | 0.45 | 1975 | 1.73 | 0.14 | 1.59 | ... | ... | -0.663346 |
| 0.283594 | ... | ... | 0.44 | -0.04 | 0.40 | 2000 | 1.92 | 0.15 | 1.77 | ... | ... | -0.694022 |
| 0.254731 | ... | ... | 0.38 | -0.03 | 0.35 | 2025 | 2.11 | 0.15 | 1.96 | ... | ... | -0.724249 |
| 0.226143 | ... | ... | 0.33 | -0.03 | 0.30 | 2050 | 2.32 | 0.16 | 2.16 | ... | ... | -0.747489 |
| 0.201289 | ... | ... | 0.29 | -0.03 | 0.26 | 2075 | 2.52 | 0.16 | 2.36 | ... | ... | -0.773644 |
| 0.180778 | ... | ... | 0.25 | -0.02 | 0.23 | 2100 | 2.74 | 0.17 | 2.57 | ... | ... | -0.791757 |
| 0.160708 | ... | ... | 0.21 | -0.01 | 0.20 | 2125 | 2.95 | 0.17 | 2.78 | ... | ... | -0.813405 |
| 0.140804 | ... | ... | 0.18 | -0.01 | 0.17 | 2150 | 3.17 | 0.17 | 3 | ... | ... | -0.830509 |
| 0.125887 | ... | ... | 0.16 | -0.01 | 0.15 | 2175 | 3.40 | 0.18 | 3.22 | ... | ... | -0.842571 |
| 0.105859 | ... | ... | 0.14 | -0.02 | 0.12 | 2200 | 3.63 | 0.18 | 3.45 | ... | ... | -0.854111 |
| 0.096732 | ... | ... | 0.12 | -0.01 | 0.11 | 2225 | 3.86 | 0.18 | 3.68 | ... | ... | -0.865239 |
| 0.082127 | ... | ... | 0.10 | -0.01 | 0.09 | 2250 | 4.09 | 0.18 | 3.91 | ... | ... | -0.876054 |
| 0.073524 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 4.33 | 0.18 | 4.15 | ... | ... | -0.88147 |
| 0.065115 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 4.57 | 0.19 | 4.38 | ... | ... | -0.886567 |
| 0.056824 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 4.81 | 0.19 | 4.62 | ... | ... | -0.891387 |
| 0.048567 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 5.05 | 0.18 | 4.87 | ... | ... | -0.895963 |
| 0.040244 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 5.30 | 0.19 | 5.11 | ... | ... | -0.895388 |
| 0.03172 | ... | ... | 0.04 | -0.01 | 0.03 | 2400 | 5.55 | 0.19 | 5.36 | ... | ... | -0.894815 |
| 0.030896 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 5.80 | 0.19 | 5.61 | ... | ... | -0.894244 |
| 0.022195 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 6.05 | 0.19 | 5.86 | ... | ... | -0.893675 |
| 0.021652 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 6.30 | 0.19 | 6.11 | ... | ... | -0.893108 |
| 0.021144 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 6.55 | 0.19 | 6.36 | ... | ... | -0.892543 |
| 0.012037 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.80 | 0.19 | 6.61 | ... | ... | -0.891979 |
| 0.011766 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.05 | 0.19 | 6.86 | ... | ... | -0.891418 |
| 0.011511 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.30 | 0.19 | 7.11 | ... | ... | -0.890858 |
| 0.011271 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.55 | 0.19 | 7.36 | ... | ... | -0.890299 |
| 0.011045 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.80 | 0.19 | 7.61 | ... | ... | -0.889743 |
| 0.006187 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 8.05 | 0.19 | 7.86 | ... | ... | -0.889188 |
| 0.006068 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.30 | 0.19 | 8.11 | ... | ... | -0.888635 |
| 0.005955 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.55 | 0.19 | 8.36 | ... | ... | -0.888083 |
| 0.005847 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.80 | 0.19 | 8.61 | ... | ... | -0.887533 |
| 0.005745 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.05 | 0.19 | 8.86 | ... | ... | -0.886984 |
| 0.005648 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.30 | 0.19 | 9.11 | ... | ... | -0.886437 |
| 0.005555 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.55 | 0.19 | 9.36 | ... | ... | -0.885892 |
| 0.005467 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.80 | 0.19 | 9.61 | ... | ... | -0.885348 |
| 0.005382 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.05 | 0.19 | 9.86 | ... | ... | -0.884806 |
| 0.005301 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.30 | 0.19 | 10.11 | ... | ... | -0.884265 |
| 0.005224 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.55 | 0.19 | 10.36 | ... | ... | -0.883725 |
| 0.00515 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.80 | 0.19 | 10.61 | ... | ... | -0.883187 |
| 0.005079 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.05 | 0.19 | 10.86 | ... | ... | -0.882651 |
| 0.005011 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.30 | 0.19 | 11.11 | ... | ... | -0.882116 |
| 0.004945 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.55 | 0.19 | 11.36 | ... | ... | -0.881582 |
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.