Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976378 | ... | ... | 15.27 | 0.08 | 15.35 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001019 |
| 0.975398 | ... | ... | 15.02 | 0.08 | 15.10 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
| 0.97447 | ... | ... | 14.77 | 0.08 | 14.85 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| 0.973585 | ... | ... | 14.52 | 0.08 | 14.60 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001224 |
| 0.972737 | ... | ... | 14.27 | 0.08 | 14.35 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001292 |
| 0.971922 | ... | ... | 14.02 | 0.08 | 14.10 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00136 |
| 0.971134 | ... | ... | 13.77 | 0.08 | 13.85 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
| 0.970371 | ... | ... | 13.52 | 0.08 | 13.60 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
| 0.96963 | ... | ... | 13.27 | 0.08 | 13.35 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001566 |
| 0.968909 | ... | ... | 13.02 | 0.08 | 13.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| 0.968206 | ... | ... | 12.77 | 0.08 | 12.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001709 |
| 0.96752 | ... | ... | 12.52 | 0.08 | 12.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| 0.966848 | ... | ... | 12.27 | 0.08 | 12.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
| 0.966191 | ... | ... | 12.02 | 0.08 | 12.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001933 |
| 0.965546 | ... | ... | 11.77 | 0.08 | 11.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
| 0.964913 | ... | ... | 11.52 | 0.08 | 11.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002092 |
| 0.964291 | ... | ... | 11.27 | 0.08 | 11.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002174 |
| 0.96368 | ... | ... | 11.02 | 0.08 | 11.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002259 |
| 0.963078 | ... | ... | 10.77 | 0.08 | 10.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002347 |
| 0.962486 | ... | ... | 10.52 | 0.08 | 10.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002437 |
| 0.961902 | ... | ... | 10.27 | 0.08 | 10.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002531 |
| 0.961326 | ... | ... | 10.02 | 0.08 | 10.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002628 |
| 0.960758 | ... | ... | 9.77 | 0.08 | 9.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002729 |
| 0.960197 | ... | ... | 9.52 | 0.08 | 9.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002833 |
| 0.959643 | ... | ... | 9.27 | 0.08 | 9.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002942 |
| 0.959096 | ... | ... | 9.02 | 0.08 | 9.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003055 |
| 0.958555 | ... | ... | 8.77 | 0.08 | 8.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003173 |
| 0.95802 | ... | ... | 8.52 | 0.08 | 8.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003297 |
| 0.95749 | ... | ... | 8.27 | 0.08 | 8.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003426 |
| 0.956967 | ... | ... | 8.02 | 0.08 | 8.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003562 |
| 0.956448 | ... | ... | 7.77 | 0.08 | 7.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003705 |
| 0.955934 | ... | ... | 7.52 | 0.08 | 7.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003855 |
| 0.955425 | ... | ... | 7.27 | 0.08 | 7.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004014 |
| 0.954921 | ... | ... | 7.02 | 0.08 | 7.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004182 |
| 0.954422 | ... | ... | 6.77 | 0.08 | 6.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004359 |
| 0.953926 | ... | ... | 6.52 | 0.08 | 6.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004548 |
| 0.953435 | ... | ... | 6.27 | 0.08 | 6.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00475 |
| 0.952948 | ... | ... | 6.02 | 0.08 | 6.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004964 |
| 0.952464 | ... | ... | 5.77 | 0.08 | 5.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005195 |
| 0.951985 | ... | ... | 5.52 | 0.08 | 5.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005443 |
| 0.951509 | ... | ... | 5.27 | 0.08 | 5.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005709 |
| 0.951036 | ... | ... | 5.02 | 0.08 | 5.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005999 |
| 0.950567 | ... | ... | 4.77 | 0.08 | 4.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006313 |
| 0.950102 | ... | ... | 4.52 | 0.08 | 4.60 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006655 |
| 0.949639 | ... | ... | 4.27 | 0.08 | 4.35 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007032 |
| 0.949179 | ... | ... | 4.02 | 0.08 | 4.10 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007447 |
| 0.948723 | ... | ... | 3.77 | 0.08 | 3.85 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007908 |
| 0.948269 | ... | ... | 3.52 | 0.08 | 3.60 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.014392 |
| 0.947819 | ... | ... | 3.27 | 0.08 | 3.35 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.015357 |
| 0.947371 | ... | ... | 3.03 | 0.07 | 3.10 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.027422 |
| 0.938708 | ... | ... | 2.79 | 0.07 | 2.86 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.039151 |
| 0.921923 | ... | ... | 2.55 | 0.08 | 2.63 | 1475 | 0.04 | -0.01 | 0.05 | ... | ... | -0.051205 |
| 0.904689 | ... | ... | 2.32 | 0.08 | 2.40 | 1500 | 0.06 | -0.01 | 0.07 | ... | ... | -0.071864 |
| 0.886462 | ... | ... | 2.10 | 0.07 | 2.17 | 1525 | 0.09 | -0.01 | 0.10 | ... | ... | -0.099432 |
| 0.85539 | ... | ... | 1.89 | 0.07 | 1.96 | 1550 | 0.12 | -0.02 | 0.14 | ... | ... | -0.126903 |
| 0.824003 | ... | ... | 1.69 | 0.06 | 1.75 | 1575 | 0.17 | -0.02 | 0.19 | ... | ... | -0.165266 |
| 0.783106 | ... | ... | 1.50 | 0.06 | 1.56 | 1600 | 0.22 | -0.02 | 0.24 | ... | ... | -0.203268 |
| 0.738844 | ... | ... | 1.33 | 0.05 | 1.38 | 1625 | 0.29 | -0.03 | 0.32 | ... | ... | -0.248866 |
| 0.691709 | ... | ... | 1.16 | 0.05 | 1.21 | 1650 | 0.37 | -0.03 | 0.40 | ... | ... | -0.296854 |
| 0.640612 | ... | ... | 1.01 | 0.05 | 1.06 | 1675 | 0.46 | -0.04 | 0.50 | ... | ... | -0.346884 |
| 0.588825 | ... | ... | 0.88 | 0.04 | 0.92 | 1700 | 0.57 | -0.04 | 0.61 | ... | ... | -0.399397 |
| 0.536576 | ... | ... | 0.75 | 0.03 | 0.78 | 1725 | 0.68 | -0.05 | 0.73 | ... | ... | -0.451934 |
| 0.483399 | ... | ... | 0.63 | 0.03 | 0.66 | 1750 | 0.81 | -0.05 | 0.86 | ... | ... | -0.504986 |
| 0.430278 | ... | ... | 0.53 | 0.02 | 0.55 | 1775 | 0.95 | -0.05 | 1 | ... | ... | -0.557562 |
| 0.377501 | ... | ... | 0.43 | 0.02 | 0.45 | 1800 | 1.10 | -0.05 | 1.15 | ... | ... | -0.609355 |
| 0.32841 | ... | ... | 0.35 | 0.02 | 0.37 | 1825 | 1.26 | -0.06 | 1.32 | ... | ... | -0.659999 |
| 0.278224 | ... | ... | 0.28 | 0.01 | 0.29 | 1850 | 1.43 | -0.07 | 1.50 | ... | ... | -0.709056 |
| 0.23892 | ... | ... | 0.22 | 0.02 | 0.24 | 1875 | 1.62 | -0.07 | 1.69 | ... | ... | -0.751361 |
| 0.199899 | 0.35 | 0.35 | 0.18 | 0.01 | 0.19 | 1900 | 1.82 | -0.07 | 1.89 | ... | ... | -0.78916 |
| 0.165872 | ... | ... | 0.14 | 0.01 | 0.15 | 1925 | 2.03 | -0.08 | 2.11 | ... | ... | -0.821545 |
| 0.137902 | ... | ... | 0.11 | 0.01 | 0.12 | 1950 | 2.25 | -0.08 | 2.33 | ... | ... | -0.847524 |
| 0.117064 | ... | ... | 0.09 | 0.01 | 0.10 | 1975 | 2.48 | -0.07 | 2.55 | ... | ... | -0.866191 |
| 0.096739 | ... | ... | 0.07 | 0.01 | 0.08 | 2000 | 2.71 | -0.07 | 2.78 | ... | ... | -0.884032 |
| 0.076397 | ... | ... | 0.06 | 0 | 0.06 | 2025 | 2.94 | -0.08 | 3.02 | ... | ... | -0.901419 |
| 0.064479 | ... | ... | 0.05 | 0 | 0.05 | 2050 | 3.18 | -0.08 | 3.26 | ... | ... | -0.910705 |
| 0.052867 | ... | ... | 0.04 | 0 | 0.04 | 2075 | 3.42 | -0.08 | 3.50 | ... | ... | -0.919438 |
| 0.041315 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 3.66 | -0.08 | 3.74 | ... | ... | -0.927742 |
| 0.029485 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 3.91 | -0.08 | 3.99 | ... | ... | -0.927803 |
| 0.028354 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 4.15 | -0.08 | 4.23 | ... | ... | -0.935335 |
| 0.016114 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.40 | -0.08 | 4.48 | ... | ... | -0.934946 |
| 0.015541 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.65 | -0.08 | 4.73 | ... | ... | -0.934559 |
| 0.01502 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.90 | -0.08 | 4.98 | ... | ... | -0.934173 |
| 0.014543 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.15 | -0.08 | 5.23 | ... | ... | -0.933789 |
| 0.008129 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.40 | -0.08 | 5.48 | ... | ... | -0.933406 |
| 0.007887 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.65 | -0.08 | 5.73 | ... | ... | -0.933024 |
| 0.007665 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.90 | -0.08 | 5.98 | ... | ... | -0.932644 |
| 0.007458 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.15 | -0.08 | 6.23 | ... | ... | -0.932265 |
| 0.007265 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.40 | -0.08 | 6.48 | ... | ... | -0.931887 |
| 0.007086 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.65 | -0.08 | 6.73 | ... | ... | -0.93151 |
| 0.006918 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.90 | -0.08 | 6.98 | ... | ... | -0.931135 |
| 0.006762 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.15 | -0.08 | 7.23 | ... | ... | -0.930761 |
| 0.006614 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.40 | -0.08 | 7.48 | ... | ... | -0.930388 |
| 0.006475 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.65 | -0.08 | 7.73 | ... | ... | -0.930016 |
| 0.006344 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.90 | -0.08 | 7.98 | ... | ... | -0.929646 |
| 0.00622 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.15 | -0.08 | 8.23 | ... | ... | -0.929276 |
| 0.006103 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.40 | -0.08 | 8.48 | ... | ... | -0.928908 |
| 0.005991 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.65 | -0.08 | 8.73 | ... | ... | -0.928541 |
| 0.005886 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.90 | -0.08 | 8.98 | ... | ... | -0.928175 |
| 0.005786 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.15 | -0.08 | 9.23 | ... | ... | -0.92781 |
| 0.00569 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.40 | -0.08 | 9.48 | ... | ... | -0.927446 |
| 0.005599 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.65 | -0.08 | 9.73 | ... | ... | -0.927083 |
| 0.005512 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.90 | -0.08 | 9.98 | ... | ... | -0.926721 |
| 0.005429 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.15 | -0.08 | 10.23 | ... | ... | -0.926361 |
| 0.005349 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.40 | -0.08 | 10.48 | ... | ... | -0.926001 |
| 0.005273 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.65 | -0.08 | 10.73 | ... | ... | -0.925642 |
| 0.005201 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.90 | -0.08 | 10.98 | ... | ... | -0.925284 |
| 0.005131 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.15 | -0.08 | 11.23 | ... | ... | -0.924927 |
| 0.005063 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.40 | -0.08 | 11.48 | ... | ... | -0.924572 |
| 0.004999 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.65 | -0.08 | 11.73 | ... | ... | -0.924217 |
| 0.004936 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.90 | -0.08 | 11.98 | ... | ... | -0.923863 |
| 0.004876 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.15 | -0.08 | 12.23 | ... | ... | -0.92351 |
| 0.004819 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.40 | -0.08 | 12.48 | ... | ... | -0.923158 |
| 0.004763 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.65 | -0.08 | 12.73 | ... | ... | -0.922806 |
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.