Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.941694 | ... | ... | 15.60 | 0.05 | 15.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
| 0.940616 | ... | ... | 15.35 | 0.05 | 15.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
| 0.939559 | ... | ... | 15.10 | 0.05 | 15.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
| 0.938522 | ... | ... | 14.85 | 0.05 | 14.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001587 |
| 0.937502 | ... | ... | 14.60 | 0.05 | 14.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
| 0.9365 | ... | ... | 14.35 | 0.05 | 14.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| 0.935513 | ... | ... | 14.10 | 0.05 | 14.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001753 |
| 0.934542 | ... | ... | 13.85 | 0.05 | 13.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00181 |
| 0.933584 | ... | ... | 13.60 | 0.05 | 13.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001869 |
| 0.93264 | ... | ... | 13.35 | 0.05 | 13.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
| 0.931709 | ... | ... | 13.10 | 0.05 | 13.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001992 |
| 0.930789 | ... | ... | 12.85 | 0.05 | 12.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
| 0.929881 | ... | ... | 12.60 | 0.05 | 12.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002121 |
| 0.928984 | ... | ... | 12.35 | 0.05 | 12.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002189 |
| 0.928097 | ... | ... | 12.10 | 0.05 | 12.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002258 |
| 0.92722 | ... | ... | 11.85 | 0.05 | 11.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
| 0.926352 | ... | ... | 11.60 | 0.05 | 11.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002403 |
| 0.925494 | ... | ... | 11.35 | 0.05 | 11.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00248 |
| 0.924644 | ... | ... | 11.10 | 0.05 | 11.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002559 |
| 0.923802 | ... | ... | 10.85 | 0.05 | 10.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00264 |
| 0.922969 | ... | ... | 10.60 | 0.05 | 10.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002725 |
| 0.922143 | ... | ... | 10.35 | 0.05 | 10.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002813 |
| 0.921324 | ... | ... | 10.10 | 0.05 | 10.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002905 |
| 0.920513 | ... | ... | 9.85 | 0.05 | 9.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002999 |
| 0.919708 | ... | ... | 9.60 | 0.05 | 9.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003098 |
| 0.91891 | ... | ... | 9.35 | 0.05 | 9.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003202 |
| 0.918118 | ... | ... | 9.10 | 0.05 | 9.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00331 |
| 0.917333 | ... | ... | 8.85 | 0.05 | 8.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003423 |
| 0.916554 | ... | ... | 8.60 | 0.05 | 8.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003541 |
| 0.91578 | ... | ... | 8.35 | 0.05 | 8.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003665 |
| 0.915012 | ... | ... | 8.10 | 0.05 | 8.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003795 |
| 0.91425 | ... | ... | 7.85 | 0.05 | 7.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003932 |
| 0.913493 | ... | ... | 7.60 | 0.05 | 7.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004077 |
| 0.912741 | ... | ... | 7.35 | 0.05 | 7.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00423 |
| 0.911994 | ... | ... | 7.10 | 0.05 | 7.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004392 |
| 0.911252 | ... | ... | 6.85 | 0.05 | 6.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004563 |
| 0.910514 | ... | ... | 6.60 | 0.05 | 6.65 | 1425 | 0.01 | 0.01 | 0.01 | ... | ... | -0.008215 |
| 0.909781 | ... | ... | 6.35 | 0.05 | 6.40 | 1450 | 0.01 | 0.01 | 0.01 | ... | ... | -0.008546 |
| 0.909053 | ... | ... | 6.10 | 0.05 | 6.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008899 |
| 0.908329 | ... | ... | 5.85 | 0.05 | 5.90 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.009278 |
| 0.907609 | ... | ... | 5.60 | 0.05 | 5.65 | 1525 | 0.02 | 0.01 | 0.01 | ... | ... | -0.016409 |
| 0.906894 | ... | ... | 5.35 | 0.05 | 5.40 | 1550 | 0.03 | 0.01 | 0.02 | ... | ... | -0.02307 |
| 0.906182 | ... | ... | 5.10 | 0.05 | 5.15 | 1575 | 0.04 | 0.02 | 0.02 | ... | ... | -0.029592 |
| 0.905474 | ... | ... | 4.85 | 0.05 | 4.90 | 1600 | 0.05 | 0.02 | 0.03 | ... | ... | -0.036136 |
| 0.90145 | ... | ... | 4.60 | 0.06 | 4.66 | 1625 | 0.06 | 0.02 | 0.04 | ... | ... | -0.04281 |
| 0.897123 | ... | ... | 4.36 | 0.06 | 4.42 | 1650 | 0.07 | 0.02 | 0.05 | ... | ... | -0.049696 |
| 0.895938 | ... | ... | 4.11 | 0.06 | 4.17 | 1675 | 0.07 | 0.02 | 0.05 | ... | ... | -0.05214 |
| 0.89097 | ... | ... | 3.87 | 0.06 | 3.93 | 1700 | 0.09 | 0.03 | 0.06 | ... | ... | -0.064406 |
| 0.881895 | ... | ... | 3.63 | 0.07 | 3.70 | 1725 | 0.10 | 0.03 | 0.07 | ... | ... | -0.072385 |
| 0.872259 | ... | ... | 3.39 | 0.08 | 3.47 | 1750 | 0.12 | 0.03 | 0.09 | ... | ... | -0.085222 |
| 0.858515 | ... | ... | 3.17 | 0.08 | 3.25 | 1775 | 0.15 | 0.03 | 0.12 | ... | ... | -0.102413 |
| 0.840978 | ... | ... | 2.95 | 0.09 | 3.04 | 1800 | 0.19 | 0.04 | 0.15 | ... | ... | -0.123262 |
| 0.823003 | ... | ... | 2.75 | 0.08 | 2.83 | 1825 | 0.23 | 0.04 | 0.19 | ... | ... | -0.143987 |
| 0.801656 | ... | ... | 2.55 | 0.08 | 2.63 | 1850 | 0.28 | 0.04 | 0.24 | ... | ... | -0.167791 |
| 0.777408 | ... | ... | 2.36 | 0.08 | 2.44 | 1875 | 0.33 | 0.03 | 0.30 | ... | ... | -0.191664 |
| 0.752811 | ... | ... | 2.19 | 0.06 | 2.25 | 1900 | 0.39 | 0.02 | 0.37 | ... | ... | -0.218185 |
| 0.725676 | ... | ... | 2.02 | 0.05 | 2.07 | 1925 | 0.45 | 0 | 0.45 | ... | ... | -0.245025 |
| 0.696441 | ... | ... | 1.86 | 0.04 | 1.90 | 1950 | 0.53 | 0 | 0.53 | 0.53 | 0.53 | -0.27572 |
| 0.665543 | ... | ... | 1.71 | 0.03 | 1.74 | 1975 | 0.61 | -0.02 | 0.63 | ... | ... | -0.306452 |
| 0.633408 | ... | ... | 1.56 | 0.03 | 1.59 | 2000 | 0.71 | -0.02 | 0.73 | ... | ... | -0.339516 |
| 0.601004 | ... | ... | 1.43 | 0.01 | 1.44 | 2025 | 0.81 | -0.03 | 0.84 | ... | ... | -0.372419 |
| 0.567306 | ... | ... | 1.31 | 0 | 1.31 | 2050 | 0.92 | -0.04 | 0.96 | ... | ... | -0.405951 |
| 0.533526 | ... | ... | 1.19 | -0.01 | 1.18 | 2075 | 1.04 | -0.05 | 1.09 | ... | ... | -0.439715 |
| 0.499864 | ... | ... | 1.08 | -0.01 | 1.07 | 2100 | 1.16 | -0.07 | 1.23 | ... | ... | -0.473675 |
| 0.466302 | ... | ... | 0.98 | -0.02 | 0.96 | 2125 | 1.30 | -0.07 | 1.37 | ... | ... | -0.507015 |
| 0.433304 | ... | ... | 0.88 | -0.02 | 0.86 | 2150 | 1.45 | -0.07 | 1.52 | ... | ... | -0.539394 |
| 0.401284 | ... | ... | 0.79 | -0.02 | 0.77 | 2175 | 1.60 | -0.07 | 1.67 | ... | ... | -0.571652 |
| 0.369118 | ... | ... | 0.71 | -0.03 | 0.68 | 2200 | 1.76 | -0.08 | 1.84 | ... | ... | -0.602705 |
| 0.34005 | ... | ... | 0.63 | -0.02 | 0.61 | 2225 | 1.93 | -0.08 | 2.01 | ... | ... | -0.63212 |
| 0.31115 | ... | ... | 0.56 | -0.02 | 0.54 | 2250 | 2.11 | -0.07 | 2.18 | ... | ... | -0.65946 |
| 0.284432 | ... | ... | 0.50 | -0.02 | 0.48 | 2275 | 2.29 | -0.07 | 2.36 | ... | ... | -0.686617 |
| 0.257715 | ... | ... | 0.43 | -0.01 | 0.42 | 2300 | 2.48 | -0.06 | 2.54 | ... | ... | -0.711324 |
| 0.233609 | ... | ... | 0.37 | 0 | 0.37 | 2325 | 2.68 | -0.04 | 2.72 | ... | ... | -0.733126 |
| 0.212619 | ... | ... | 0.31 | 0.02 | 0.33 | 2350 | 2.88 | -0.03 | 2.91 | ... | ... | -0.75462 |
| 0.191818 | ... | ... | 0.26 | 0.03 | 0.29 | 2375 | 3.08 | -0.03 | 3.11 | ... | ... | -0.776035 |
| 0.170969 | ... | ... | 0.22 | 0.03 | 0.25 | 2400 | 3.30 | -0.02 | 3.32 | ... | ... | -0.790616 |
| 0.1538 | ... | ... | 0.19 | 0.03 | 0.22 | 2425 | 3.51 | -0.02 | 3.53 | ... | ... | -0.808295 |
| 0.136673 | ... | ... | 0.17 | 0.02 | 0.19 | 2450 | 3.73 | -0.03 | 3.76 | ... | ... | -0.822142 |
| 0.12384 | ... | ... | 0.15 | 0.02 | 0.17 | 2475 | 3.96 | -0.03 | 3.99 | ... | ... | -0.831816 |
| 0.115701 | ... | ... | 0.13 | 0.03 | 0.16 | 2500 | 4.19 | -0.03 | 4.22 | ... | ... | -0.841083 |
| 0.103362 | ... | ... | 0.12 | 0.02 | 0.14 | 2525 | 4.43 | -0.03 | 4.46 | ... | ... | -0.846059 |
| 0.091021 | ... | ... | 0.10 | 0.02 | 0.12 | 2550 | 4.66 | -0.03 | 4.69 | ... | ... | -0.854619 |
| 0.083641 | ... | ... | 0.09 | 0.02 | 0.11 | 2575 | 4.89 | -0.04 | 4.93 | ... | ... | -0.862937 |
| 0.071242 | ... | ... | 0.08 | 0.01 | 0.09 | 2600 | 5.13 | -0.04 | 5.17 | ... | ... | -0.866974 |
| 0.064059 | ... | ... | 0.07 | 0.01 | 0.08 | 2625 | 5.37 | -0.04 | 5.41 | ... | ... | -0.870787 |
| 0.056953 | ... | ... | 0.06 | 0.01 | 0.07 | 2650 | 5.61 | -0.04 | 5.65 | ... | ... | -0.874399 |
| 0.049869 | ... | ... | 0.05 | 0.01 | 0.06 | 2675 | 5.85 | -0.05 | 5.90 | ... | ... | -0.877831 |
| 0.042746 | ... | ... | 0.04 | 0.01 | 0.05 | 2700 | 6.10 | -0.05 | 6.15 | ... | ... | -0.877237 |
| 0.035506 | ... | ... | 0.03 | 0.01 | 0.04 | 2725 | 6.35 | -0.05 | 6.40 | ... | ... | -0.876646 |
| 0.034708 | ... | ... | 0.03 | 0.01 | 0.04 | 2750 | 6.60 | -0.05 | 6.65 | ... | ... | -0.876056 |
| 0.027418 | ... | ... | 0.02 | 0.01 | 0.03 | 2775 | 6.85 | -0.05 | 6.90 | ... | ... | -0.875467 |
| 0.026835 | ... | ... | 0.02 | 0.01 | 0.03 | 2800 | 7.10 | -0.05 | 7.15 | ... | ... | -0.874881 |
| 0.019301 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 7.35 | -0.05 | 7.40 | ... | ... | -0.874296 |
| 0.018909 | ... | ... | 0.01 | 0.01 | 0.02 | 2850 | 7.60 | -0.05 | 7.65 | ... | ... | -0.873713 |
| 0.018539 | ... | ... | 0.01 | 0.01 | 0.02 | 2875 | 7.85 | -0.05 | 7.90 | ... | ... | -0.873131 |
| 0.010549 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.10 | -0.05 | 8.15 | ... | ... | -0.872551 |
| 0.010348 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.35 | -0.05 | 8.40 | ... | ... | -0.871973 |
| 0.010158 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.60 | -0.05 | 8.65 | ... | ... | -0.871396 |
| 0.009978 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.85 | -0.05 | 8.90 | ... | ... | -0.87082 |
| 0.009806 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.10 | -0.05 | 9.15 | ... | ... | -0.870246 |
| 0.009642 | ... | ... | 0.01 | 0.01 | 0.01 | 3025 | 9.35 | -0.05 | 9.40 | ... | ... | -0.869674 |
| 0.005401 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.60 | -0.05 | 9.65 | ... | ... | -0.869103 |
| 0.005313 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.85 | -0.05 | 9.90 | ... | ... | -0.868534 |
| 0.005229 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.10 | -0.05 | 10.15 | ... | ... | -0.867966 |
| 0.005149 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.35 | -0.05 | 10.40 | ... | ... | -0.8674 |
| 0.005072 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.60 | -0.05 | 10.65 | ... | ... | -0.866835 |
| 0.004999 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.85 | -0.05 | 10.90 | ... | ... | -0.866271 |
| 0.004928 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.10 | -0.05 | 11.15 | ... | ... | -0.865709 |
| 0.004861 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.35 | -0.05 | 11.40 | ... | ... | -0.865148 |
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.