Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959807 | ... | ... | 12.88 | -0.03 | 12.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
| 0.958487 | ... | ... | 12.63 | -0.03 | 12.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
| 0.957218 | ... | ... | 12.38 | -0.03 | 12.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001587 |
| 0.955991 | ... | ... | 12.13 | -0.03 | 12.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001671 |
| 0.954803 | ... | ... | 11.88 | -0.03 | 11.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
| 0.953648 | ... | ... | 11.63 | -0.03 | 11.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001842 |
| 0.952525 | ... | ... | 11.38 | -0.03 | 11.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001931 |
| 0.951429 | ... | ... | 11.13 | -0.03 | 11.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002021 |
| 0.950358 | ... | ... | 10.88 | -0.03 | 10.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002114 |
| 0.949311 | ... | ... | 10.63 | -0.03 | 10.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002209 |
| 0.948285 | ... | ... | 10.38 | -0.03 | 10.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002307 |
| 0.947278 | ... | ... | 10.13 | -0.03 | 10.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002408 |
| 0.94629 | ... | ... | 9.88 | -0.03 | 9.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002513 |
| 0.945319 | ... | ... | 9.63 | -0.03 | 9.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002621 |
| 0.944364 | ... | ... | 9.38 | -0.03 | 9.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002733 |
| 0.943424 | ... | ... | 9.13 | -0.03 | 9.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00285 |
| 0.942498 | ... | ... | 8.88 | -0.03 | 8.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002972 |
| 0.941585 | ... | ... | 8.63 | -0.03 | 8.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003098 |
| 0.940684 | ... | ... | 8.38 | -0.03 | 8.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003231 |
| 0.939796 | ... | ... | 8.13 | -0.03 | 8.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003369 |
| 0.938918 | ... | ... | 7.88 | -0.03 | 7.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003515 |
| 0.938051 | ... | ... | 7.63 | -0.03 | 7.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003668 |
| 0.937195 | ... | ... | 7.38 | -0.03 | 7.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003829 |
| 0.936348 | ... | ... | 7.13 | -0.03 | 7.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003999 |
| 0.93551 | ... | ... | 6.88 | -0.03 | 6.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00418 |
| 0.934681 | ... | ... | 6.63 | -0.03 | 6.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004371 |
| 0.93386 | ... | ... | 6.38 | -0.03 | 6.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004575 |
| 0.933047 | ... | ... | 6.13 | -0.03 | 6.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004792 |
| 0.932242 | ... | ... | 5.88 | -0.03 | 5.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005024 |
| 0.931445 | ... | ... | 5.63 | -0.03 | 5.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005274 |
| 0.930655 | ... | ... | 5.38 | -0.03 | 5.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005543 |
| 0.929871 | ... | ... | 5.13 | -0.03 | 5.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005834 |
| 0.929095 | ... | ... | 4.88 | -0.03 | 4.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.010569 |
| 0.928324 | ... | ... | 4.63 | -0.03 | 4.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.01115 |
| 0.92756 | ... | ... | 4.38 | -0.03 | 4.35 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.019814 |
| 0.926802 | ... | ... | 4.13 | -0.03 | 4.10 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.020958 |
| 0.926049 | ... | ... | 3.88 | -0.03 | 3.85 | 1175 | 0.03 | 0 | 0.03 | ... | ... | -0.029718 |
| 0.920319 | ... | ... | 3.64 | -0.03 | 3.61 | 1200 | 0.05 | 0.01 | 0.04 | ... | ... | -0.04479 |
| 0.909297 | ... | ... | 3.41 | -0.03 | 3.38 | 1225 | 0.06 | 0 | 0.06 | ... | ... | -0.053664 |
| 0.89772 | ... | ... | 3.18 | -0.03 | 3.15 | 1250 | 0.08 | 0 | 0.08 | ... | ... | -0.068593 |
| 0.881151 | ... | ... | 2.95 | -0.02 | 2.93 | 1275 | 0.11 | 0 | 0.11 | ... | ... | -0.088629 |
| 0.864017 | ... | ... | 2.74 | -0.03 | 2.71 | 1300 | 0.14 | 0 | 0.14 | ... | ... | -0.108571 |
| 0.842385 | ... | ... | 2.53 | -0.03 | 2.50 | 1325 | 0.18 | 0 | 0.18 | ... | ... | -0.132812 |
| 0.816848 | ... | ... | 2.32 | -0.02 | 2.30 | 1350 | 0.23 | 0.01 | 0.22 | ... | ... | -0.160588 |
| 0.788026 | ... | ... | 2.13 | -0.02 | 2.11 | 1375 | 0.28 | 0 | 0.28 | ... | ... | -0.188406 |
| 0.75881 | ... | ... | 1.94 | -0.02 | 1.92 | 1400 | 0.35 | 0.01 | 0.34 | ... | ... | -0.221772 |
| 0.724681 | ... | ... | 1.77 | -0.02 | 1.75 | 1425 | 0.42 | 0.01 | 0.41 | ... | ... | -0.254944 |
| 0.690362 | ... | ... | 1.61 | -0.03 | 1.58 | 1450 | 0.50 | 0.01 | 0.49 | ... | ... | -0.290228 |
| 0.654 | ... | ... | 1.46 | -0.04 | 1.42 | 1475 | 0.59 | 0 | 0.59 | ... | ... | -0.32716 |
| 0.61536 | ... | ... | 1.31 | -0.03 | 1.28 | 1500 | 0.69 | 0 | 0.69 | ... | ... | -0.365302 |
| 0.576616 | ... | ... | 1.18 | -0.04 | 1.14 | 1525 | 0.80 | -0.01 | 0.81 | ... | ... | -0.404231 |
| 0.537421 | ... | ... | 1.07 | -0.04 | 1.03 | 1550 | 0.93 | -0.01 | 0.94 | ... | ... | -0.443374 |
| 0.499478 | ... | ... | 0.96 | -0.03 | 0.93 | 1575 | 1.07 | -0.01 | 1.08 | ... | ... | -0.481679 |
| 0.462219 | ... | ... | 0.86 | -0.03 | 0.83 | 1600 | 1.23 | 0 | 1.23 | ... | ... | -0.517839 |
| 0.4275 | ... | ... | 0.78 | -0.03 | 0.75 | 1625 | 1.39 | 0 | 1.39 | ... | ... | -0.552948 |
| 0.395134 | ... | ... | 0.70 | -0.02 | 0.68 | 1650 | 1.56 | 0 | 1.56 | ... | ... | -0.586053 |
| 0.363615 | ... | ... | 0.63 | -0.02 | 0.61 | 1675 | 1.74 | 0.01 | 1.73 | ... | ... | -0.616752 |
| 0.332452 | ... | ... | 0.56 | -0.02 | 0.54 | 1700 | 1.92 | 0.01 | 1.91 | ... | ... | -0.646801 |
| 0.30369 | ... | ... | 0.49 | -0.01 | 0.48 | 1725 | 2.11 | 0.02 | 2.09 | ... | ... | -0.674185 |
| 0.275033 | ... | ... | 0.43 | -0.01 | 0.42 | 1750 | 2.29 | 0.02 | 2.27 | ... | ... | -0.703905 |
| 0.246068 | ... | ... | 0.37 | -0.01 | 0.36 | 1775 | 2.48 | 0.03 | 2.45 | ... | ... | -0.731144 |
| 0.216327 | ... | ... | 0.31 | -0.01 | 0.30 | 1800 | 2.67 | 0.02 | 2.65 | ... | ... | -0.758746 |
| 0.193222 | ... | ... | 0.27 | -0.01 | 0.26 | 1825 | 2.87 | 0.02 | 2.85 | ... | ... | -0.78332 |
| 0.169965 | ... | ... | 0.23 | -0.01 | 0.22 | 1850 | 3.08 | 0.02 | 3.06 | ... | ... | -0.804211 |
| 0.150829 | ... | ... | 0.20 | -0.01 | 0.19 | 1875 | 3.30 | 0.02 | 3.28 | ... | ... | -0.820817 |
| 0.136455 | ... | ... | 0.18 | -0.01 | 0.17 | 1900 | 3.53 | 0.02 | 3.51 | ... | ... | -0.832687 |
| 0.12727 | ... | ... | 0.17 | -0.01 | 0.16 | 1925 | 3.76 | 0.02 | 3.74 | ... | ... | -0.844073 |
| 0.118546 | ... | ... | 0.16 | -0.01 | 0.15 | 1950 | 4 | 0.02 | 3.98 | ... | ... | -0.850508 |
| 0.115067 | ... | ... | 0.16 | -0.01 | 0.15 | 1975 | 4.25 | 0.02 | 4.23 | ... | ... | -0.852108 |
| 0.111888 | ... | ... | 0.16 | -0.01 | 0.15 | 2000 | 4.49 | 0.02 | 4.47 | ... | ... | -0.857773 |
| 0.104295 | ... | ... | 0.16 | -0.02 | 0.14 | 2025 | 4.74 | 0.02 | 4.72 | ... | ... | -0.858852 |
| 0.101688 | ... | ... | 0.15 | -0.01 | 0.14 | 2050 | 4.99 | 0.02 | 4.97 | ... | ... | -0.859783 |
| 0.099277 | ... | ... | 0.15 | -0.01 | 0.14 | 2075 | 5.24 | 0.03 | 5.21 | ... | ... | -0.860586 |
| 0.09704 | ... | ... | 0.15 | -0.01 | 0.14 | 2100 | 5.48 | 0.02 | 5.46 | ... | ... | -0.865191 |
| 0.094959 | ... | ... | 0.14 | 0 | 0.14 | 2125 | 5.73 | 0.03 | 5.70 | ... | ... | -0.865681 |
| 0.088569 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 5.97 | 0.03 | 5.94 | ... | ... | -0.869904 |
| 0.082287 | ... | ... | 0.12 | 0 | 0.12 | 2175 | 6.21 | 0.03 | 6.18 | ... | ... | -0.873961 |
| 0.076087 | ... | ... | 0.10 | 0.01 | 0.11 | 2200 | 6.44 | 0.03 | 6.41 | ... | ... | -0.881787 |
| 0.065023 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 6.68 | 0.03 | 6.65 | ... | ... | -0.885567 |
| 0.058768 | ... | ... | 0.07 | 0.01 | 0.08 | 2250 | 6.92 | 0.04 | 6.88 | ... | ... | -0.889227 |
| 0.046991 | ... | ... | 0.05 | 0.01 | 0.06 | 2275 | 7.16 | 0.04 | 7.12 | ... | ... | -0.89278 |
| 0.040411 | ... | ... | 0.04 | 0.01 | 0.05 | 2300 | 7.40 | 0.03 | 7.37 | ... | ... | -0.896234 |
| 0.03366 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 7.65 | 0.03 | 7.62 | ... | ... | -0.895634 |
| 0.033079 | ... | ... | 0.03 | 0.01 | 0.04 | 2350 | 7.90 | 0.03 | 7.87 | ... | ... | -0.895037 |
| 0.026182 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 8.15 | 0.03 | 8.12 | ... | ... | -0.894442 |
| 0.025751 | ... | ... | 0.02 | 0.01 | 0.03 | 2400 | 8.40 | 0.03 | 8.37 | ... | ... | -0.893848 |
| 0.025341 | ... | ... | 0.02 | 0.01 | 0.03 | 2425 | 8.65 | 0.03 | 8.62 | ... | ... | -0.893257 |
| 0.018244 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.90 | 0.03 | 8.87 | ... | ... | -0.892668 |
| 0.017964 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 9.15 | 0.03 | 9.12 | ... | ... | -0.89208 |
| 0.017697 | ... | ... | 0.01 | 0.01 | 0.02 | 2500 | 9.40 | 0.03 | 9.37 | ... | ... | -0.891494 |
| 0.017442 | ... | ... | 0.01 | 0.01 | 0.02 | 2525 | 9.65 | 0.03 | 9.62 | ... | ... | -0.89091 |
| 0.009912 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.90 | 0.03 | 9.87 | ... | ... | -0.890328 |
| 0.009772 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.15 | 0.03 | 10.12 | ... | ... | -0.889748 |
| 0.009638 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.40 | 0.03 | 10.37 | ... | ... | -0.889169 |
| 0.009509 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.65 | 0.03 | 10.62 | ... | ... | -0.888592 |
| 0.009385 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.90 | 0.03 | 10.87 | ... | ... | -0.888017 |
| 0.009266 | ... | ... | 0.01 | 0.01 | 0.01 | 2675 | 11.15 | 0.03 | 11.12 | ... | ... | -0.887443 |
| 0.009152 | ... | ... | 0.01 | 0.01 | 0.01 | 2700 | 11.40 | 0.03 | 11.37 | ... | ... | -0.886871 |
| 0.009042 | ... | ... | 0.01 | 0.01 | 0.01 | 2725 | 11.65 | 0.03 | 11.62 | ... | ... | -0.886301 |
| 0.005061 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.90 | 0.03 | 11.87 | ... | ... | -0.885732 |
| 0.005002 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.15 | 0.03 | 12.12 | ... | ... | -0.885165 |
| 0.004944 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.40 | 0.03 | 12.37 | ... | ... | -0.884599 |
| 0.004889 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.65 | 0.03 | 12.62 | ... | ... | -0.884035 |
| 0.004835 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.90 | 0.03 | 12.87 | ... | ... | -0.883472 |
| 0.004783 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.15 | 0.03 | 13.12 | ... | ... | -0.882911 |
| 0.004733 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.40 | 0.03 | 13.37 | ... | ... | -0.882352 |
| 0.004685 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.65 | 0.03 | 13.62 | ... | ... | -0.881794 |
| 0.004638 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.90 | 0.03 | 13.87 | ... | ... | -0.881237 |
| 0.004593 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 14.15 | 0.03 | 14.12 | ... | ... | -0.880682 |
| 0.004549 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 14.40 | 0.03 | 14.37 | ... | ... | -0.880128 |
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.