Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940505 | ... | ... | 16.29 | -0.09 | 16.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001037 |
| 0.93843 | ... | ... | 16.04 | -0.09 | 15.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| 0.936447 | ... | ... | 15.79 | -0.09 | 15.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| 0.934544 | ... | ... | 15.54 | -0.09 | 15.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| 0.93271 | ... | ... | 15.29 | -0.09 | 15.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| 0.930937 | ... | ... | 15.04 | -0.09 | 14.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001332 |
| 0.929218 | ... | ... | 14.79 | -0.09 | 14.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001391 |
| 0.927548 | ... | ... | 14.54 | -0.09 | 14.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
| 0.925921 | ... | ... | 14.29 | -0.09 | 14.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| 0.924334 | ... | ... | 14.04 | -0.09 | 13.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
| 0.922784 | ... | ... | 13.79 | -0.09 | 13.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001638 |
| 0.921266 | ... | ... | 13.54 | -0.09 | 13.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001702 |
| 0.91978 | ... | ... | 13.29 | -0.09 | 13.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
| 0.918321 | ... | ... | 13.04 | -0.09 | 12.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| 0.916889 | ... | ... | 12.79 | -0.09 | 12.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001903 |
| 0.915482 | ... | ... | 12.54 | -0.09 | 12.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| 0.914098 | ... | ... | 12.29 | -0.09 | 12.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002045 |
| 0.912735 | ... | ... | 12.04 | -0.09 | 11.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002119 |
| 0.911393 | ... | ... | 11.79 | -0.09 | 11.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002195 |
| 0.91007 | ... | ... | 11.54 | -0.09 | 11.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002274 |
| 0.908765 | ... | ... | 11.29 | -0.09 | 11.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002355 |
| 0.907477 | ... | ... | 11.04 | -0.09 | 10.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002439 |
| 0.906206 | ... | ... | 10.79 | -0.09 | 10.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
| 0.904949 | ... | ... | 10.54 | -0.09 | 10.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002615 |
| 0.903708 | ... | ... | 10.29 | -0.09 | 10.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002707 |
| 0.902481 | ... | ... | 10.04 | -0.09 | 9.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002804 |
| 0.901266 | ... | ... | 9.79 | -0.09 | 9.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002904 |
| 0.900065 | ... | ... | 9.54 | -0.09 | 9.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003009 |
| 0.898876 | ... | ... | 9.29 | -0.09 | 9.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003117 |
| 0.897699 | ... | ... | 9.04 | -0.09 | 8.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003231 |
| 0.896533 | ... | ... | 8.79 | -0.09 | 8.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00335 |
| 0.895378 | ... | ... | 8.54 | -0.09 | 8.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003475 |
| 0.894234 | ... | ... | 8.29 | -0.09 | 8.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003605 |
| 0.893099 | ... | ... | 8.04 | -0.09 | 7.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003743 |
| 0.891974 | ... | ... | 7.79 | -0.09 | 7.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006739 |
| 0.890859 | ... | ... | 7.54 | -0.09 | 7.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007 |
| 0.889752 | ... | ... | 7.29 | -0.09 | 7.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007276 |
| 0.888654 | ... | ... | 7.04 | -0.09 | 6.95 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.012865 |
| 0.887565 | ... | ... | 6.79 | -0.09 | 6.70 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.013383 |
| 0.886484 | ... | ... | 6.54 | -0.09 | 6.45 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.018796 |
| 0.88541 | ... | ... | 6.29 | -0.09 | 6.20 | 1250 | 0.04 | 0.01 | 0.03 | ... | ... | -0.024072 |
| 0.884345 | ... | ... | 6.04 | -0.09 | 5.95 | 1275 | 0.05 | 0.01 | 0.04 | ... | ... | -0.029336 |
| 0.883286 | ... | ... | 5.79 | -0.09 | 5.70 | 1300 | 0.06 | 0 | 0.06 | ... | ... | -0.034666 |
| 0.882235 | ... | ... | 5.54 | -0.09 | 5.45 | 1325 | 0.07 | 0 | 0.07 | ... | ... | -0.040119 |
| 0.878925 | ... | ... | 5.30 | -0.09 | 5.21 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.049394 |
| 0.873122 | ... | ... | 5.06 | -0.08 | 4.98 | 1375 | 0.11 | 0.01 | 0.10 | ... | ... | -0.058608 |
| 0.869267 | ... | ... | 4.83 | -0.09 | 4.74 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.067895 |
| 0.860481 | ... | ... | 4.60 | -0.08 | 4.52 | 1425 | 0.16 | 0.01 | 0.15 | ... | ... | -0.080347 |
| 0.851326 | ... | ... | 4.38 | -0.08 | 4.30 | 1450 | 0.19 | 0.01 | 0.18 | ... | ... | -0.092759 |
| 0.841746 | ... | ... | 4.16 | -0.08 | 4.08 | 1475 | 0.22 | 0.01 | 0.21 | ... | ... | -0.10529 |
| 0.829587 | ... | ... | 3.95 | -0.08 | 3.87 | 1500 | 0.26 | 0.01 | 0.25 | ... | ... | -0.120475 |
| 0.815049 | ... | ... | 3.74 | -0.07 | 3.67 | 1525 | 0.30 | 0.01 | 0.29 | ... | ... | -0.13573 |
| 0.800198 | ... | ... | 3.55 | -0.08 | 3.47 | 1550 | 0.35 | 0.01 | 0.34 | ... | ... | -0.15324 |
| 0.783243 | ... | ... | 3.35 | -0.07 | 3.28 | 1575 | 0.41 | 0.02 | 0.39 | ... | ... | -0.172624 |
| 0.76448 | ... | ... | 3.17 | -0.07 | 3.10 | 1600 | 0.47 | 0.02 | 0.45 | ... | ... | -0.191916 |
| 0.745549 | ... | ... | 2.99 | -0.07 | 2.92 | 1625 | 0.54 | 0.02 | 0.52 | ... | ... | -0.212745 |
| 0.725104 | ... | ... | 2.82 | -0.07 | 2.75 | 1650 | 0.61 | 0.02 | 0.59 | ... | ... | -0.233553 |
| 0.704454 | ... | ... | 2.65 | -0.07 | 2.58 | 1675 | 0.69 | 0.02 | 0.67 | ... | ... | -0.255603 |
| 0.681722 | ... | ... | 2.49 | -0.06 | 2.43 | 1700 | 0.77 | 0.02 | 0.75 | ... | ... | -0.277707 |
| 0.659724 | ... | ... | 2.33 | -0.06 | 2.27 | 1725 | 0.86 | 0.02 | 0.84 | ... | ... | -0.300781 |
| 0.636749 | ... | ... | 2.18 | -0.06 | 2.12 | 1750 | 0.96 | 0.03 | 0.93 | ... | ... | -0.324521 |
| 0.613084 | ... | ... | 2.04 | -0.06 | 1.98 | 1775 | 1.06 | 0.03 | 1.03 | ... | ... | -0.348273 |
| 0.589208 | ... | ... | 1.90 | -0.06 | 1.84 | 1800 | 1.17 | 0.04 | 1.13 | ... | ... | -0.37244 |
| 0.564891 | ... | ... | 1.76 | -0.05 | 1.71 | 1825 | 1.28 | 0.04 | 1.24 | ... | ... | -0.396705 |
| 0.540422 | ... | ... | 1.64 | -0.05 | 1.59 | 1850 | 1.39 | 0.03 | 1.36 | ... | ... | -0.42127 |
| 0.515792 | ... | ... | 1.51 | -0.04 | 1.47 | 1875 | 1.52 | 0.04 | 1.48 | ... | ... | -0.445738 |
| 0.490799 | ... | ... | 1.40 | -0.05 | 1.35 | 1900 | 1.64 | 0.04 | 1.60 | ... | ... | -0.470718 |
| 0.465874 | ... | ... | 1.29 | -0.05 | 1.24 | 1925 | 1.78 | 0.05 | 1.73 | ... | ... | -0.495009 |
| 0.44132 | ... | ... | 1.18 | -0.04 | 1.14 | 1950 | 1.92 | 0.05 | 1.87 | ... | ... | -0.519409 |
| 0.416469 | ... | ... | 1.08 | -0.04 | 1.04 | 1975 | 2.06 | 0.05 | 2.01 | ... | ... | -0.544112 |
| 0.392273 | ... | ... | 0.99 | -0.04 | 0.95 | 2000 | 2.21 | 0.05 | 2.16 | ... | ... | -0.568176 |
| 0.367726 | ... | ... | 0.90 | -0.04 | 0.86 | 2025 | 2.37 | 0.06 | 2.31 | ... | ... | -0.59128 |
| 0.344144 | ... | ... | 0.81 | -0.03 | 0.78 | 2050 | 2.53 | 0.06 | 2.47 | ... | ... | -0.614576 |
| 0.320171 | ... | ... | 0.73 | -0.03 | 0.70 | 2075 | 2.70 | 0.06 | 2.64 | ... | ... | -0.63659 |
| 0.297504 | ... | ... | 0.66 | -0.03 | 0.63 | 2100 | 2.87 | 0.06 | 2.81 | ... | ... | -0.658803 |
| 0.276514 | ... | ... | 0.59 | -0.02 | 0.57 | 2125 | 3.05 | 0.07 | 2.98 | ... | ... | -0.679384 |
| 0.255318 | ... | ... | 0.53 | -0.02 | 0.51 | 2150 | 3.23 | 0.07 | 3.16 | ... | ... | -0.700144 |
| 0.2362 | ... | ... | 0.48 | -0.02 | 0.46 | 2175 | 3.43 | 0.07 | 3.36 | ... | ... | -0.716565 |
| 0.216922 | ... | ... | 0.44 | -0.03 | 0.41 | 2200 | 3.63 | 0.07 | 3.56 | ... | ... | -0.732797 |
| 0.202938 | ... | ... | 0.39 | -0.01 | 0.38 | 2225 | 3.83 | 0.07 | 3.76 | ... | ... | -0.748941 |
| 0.186282 | ... | ... | 0.36 | -0.02 | 0.34 | 2250 | 4.04 | 0.07 | 3.97 | ... | ... | -0.762375 |
| 0.172552 | ... | ... | 0.32 | -0.01 | 0.31 | 2275 | 4.26 | 0.08 | 4.18 | ... | ... | -0.772841 |
| 0.155624 | ... | ... | 0.29 | -0.02 | 0.27 | 2300 | 4.47 | 0.07 | 4.40 | ... | ... | -0.78587 |
| 0.145191 | ... | ... | 0.26 | -0.01 | 0.25 | 2325 | 4.69 | 0.07 | 4.62 | ... | ... | -0.795858 |
| 0.13138 | ... | ... | 0.23 | -0.01 | 0.22 | 2350 | 4.92 | 0.08 | 4.84 | ... | ... | -0.802623 |
| 0.121108 | ... | ... | 0.21 | -0.01 | 0.20 | 2375 | 5.14 | 0.08 | 5.06 | ... | ... | -0.812161 |
| 0.110886 | ... | ... | 0.19 | -0.01 | 0.18 | 2400 | 5.37 | 0.08 | 5.29 | ... | ... | -0.81844 |
| 0.100654 | ... | ... | 0.17 | -0.01 | 0.16 | 2425 | 5.61 | 0.09 | 5.52 | ... | ... | -0.82141 |
| 0.090349 | ... | ... | 0.15 | -0.01 | 0.14 | 2450 | 5.84 | 0.08 | 5.76 | ... | ... | -0.82726 |
| 0.084258 | ... | ... | 0.14 | -0.01 | 0.13 | 2475 | 6.08 | 0.09 | 5.99 | ... | ... | -0.829849 |
| 0.073817 | ... | ... | 0.12 | -0.01 | 0.11 | 2500 | 6.32 | 0.09 | 6.23 | ... | ... | -0.832291 |
| 0.067807 | ... | ... | 0.11 | -0.01 | 0.10 | 2525 | 6.56 | 0.09 | 6.47 | ... | ... | -0.834597 |
| 0.061838 | ... | ... | 0.10 | -0.01 | 0.09 | 2550 | 6.80 | 0.08 | 6.72 | ... | ... | -0.836781 |
| 0.055881 | ... | ... | 0.09 | -0.01 | 0.08 | 2575 | 7.05 | 0.09 | 6.96 | ... | ... | -0.835941 |
| 0.049905 | ... | ... | 0.08 | -0.01 | 0.07 | 2600 | 7.30 | 0.09 | 7.21 | ... | ... | -0.835103 |
| 0.043873 | ... | ... | 0.07 | -0.01 | 0.06 | 2625 | 7.55 | 0.09 | 7.46 | ... | ... | -0.834269 |
| 0.043105 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 7.80 | 0.09 | 7.71 | ... | ... | -0.833436 |
| 0.037089 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.05 | 0.09 | 7.96 | ... | ... | -0.832606 |
| 0.030906 | ... | ... | 0.05 | -0.01 | 0.04 | 2700 | 8.30 | 0.09 | 8.21 | ... | ... | -0.831779 |
| 0.030399 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.55 | 0.09 | 8.46 | ... | ... | -0.830954 |
| 0.029916 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 8.80 | 0.09 | 8.71 | ... | ... | -0.830131 |
| 0.023689 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.05 | 0.09 | 8.96 | ... | ... | -0.829311 |
| 0.023327 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 9.30 | 0.09 | 9.21 | ... | ... | -0.828493 |
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.