Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954818 | ... | ... | 15.28 | -0.13 | 15.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| 0.953094 | ... | ... | 15.03 | -0.13 | 14.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| 0.951453 | ... | ... | 14.78 | -0.13 | 14.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.949884 | ... | ... | 14.53 | -0.13 | 14.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
| 0.948374 | ... | ... | 14.28 | -0.13 | 14.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00135 |
| 0.946918 | ... | ... | 14.03 | -0.13 | 13.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
| 0.945509 | ... | ... | 13.78 | -0.13 | 13.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
| 0.944141 | ... | ... | 13.53 | -0.13 | 13.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001555 |
| 0.942811 | ... | ... | 13.28 | -0.13 | 13.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
| 0.941515 | ... | ... | 13.03 | -0.13 | 12.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| 0.940249 | ... | ... | 12.78 | -0.13 | 12.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001768 |
| 0.939011 | ... | ... | 12.53 | -0.13 | 12.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001843 |
| 0.9378 | ... | ... | 12.28 | -0.13 | 12.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001918 |
| 0.936612 | ... | ... | 12.03 | -0.13 | 11.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001996 |
| 0.935447 | ... | ... | 11.78 | -0.13 | 11.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
| 0.934302 | ... | ... | 11.53 | -0.13 | 11.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
| 0.933176 | ... | ... | 11.28 | -0.13 | 11.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002241 |
| 0.932069 | ... | ... | 11.03 | -0.13 | 10.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002328 |
| 0.930978 | ... | ... | 10.78 | -0.13 | 10.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002418 |
| 0.929903 | ... | ... | 10.53 | -0.13 | 10.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
| 0.928844 | ... | ... | 10.28 | -0.13 | 10.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002606 |
| 0.927798 | ... | ... | 10.03 | -0.13 | 9.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002705 |
| 0.926766 | ... | ... | 9.78 | -0.13 | 9.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002809 |
| 0.925747 | ... | ... | 9.53 | -0.13 | 9.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002916 |
| 0.92474 | ... | ... | 9.28 | -0.13 | 9.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003028 |
| 0.923745 | ... | ... | 9.03 | -0.13 | 8.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003145 |
| 0.92276 | ... | ... | 8.78 | -0.13 | 8.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003267 |
| 0.921786 | ... | ... | 8.53 | -0.13 | 8.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003395 |
| 0.920823 | ... | ... | 8.28 | -0.13 | 8.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003529 |
| 0.919869 | ... | ... | 8.03 | -0.13 | 7.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003669 |
| 0.918924 | ... | ... | 7.78 | -0.13 | 7.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003818 |
| 0.917988 | ... | ... | 7.53 | -0.13 | 7.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003974 |
| 0.917061 | ... | ... | 7.28 | -0.13 | 7.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004139 |
| 0.916142 | ... | ... | 7.03 | -0.13 | 6.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004314 |
| 0.915231 | ... | ... | 6.78 | -0.13 | 6.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.0045 |
| 0.914327 | ... | ... | 6.53 | -0.13 | 6.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004698 |
| 0.913431 | ... | ... | 6.28 | -0.13 | 6.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004909 |
| 0.912542 | ... | ... | 6.03 | -0.13 | 5.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005136 |
| 0.91166 | ... | ... | 5.78 | -0.13 | 5.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005379 |
| 0.910785 | ... | ... | 5.53 | -0.13 | 5.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005641 |
| 0.909916 | ... | ... | 5.28 | -0.13 | 5.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005924 |
| 0.909054 | ... | ... | 5.03 | -0.13 | 4.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006232 |
| 0.908197 | ... | ... | 4.78 | -0.13 | 4.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.011281 |
| 0.907347 | ... | ... | 4.53 | -0.13 | 4.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011899 |
| 0.906502 | ... | ... | 4.28 | -0.13 | 4.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.012578 |
| 0.905662 | ... | ... | 4.03 | -0.13 | 3.90 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.022356 |
| 0.904828 | ... | ... | 3.78 | -0.13 | 3.65 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.031693 |
| 0.904 | ... | ... | 3.53 | -0.13 | 3.40 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.033677 |
| 0.903176 | ... | ... | 3.28 | -0.13 | 3.15 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.035906 |
| 0.902358 | ... | ... | 3.03 | -0.13 | 2.90 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.038434 |
| 0.901544 | ... | ... | 2.78 | -0.13 | 2.65 | 1475 | 0.03 | 0 | 0.03 | ... | ... | -0.04133 |
| 0.887441 | ... | ... | 2.54 | -0.12 | 2.42 | 1500 | 0.06 | 0.02 | 0.04 | ... | ... | -0.070386 |
| 0.855581 | ... | ... | 2.31 | -0.09 | 2.22 | 1525 | 0.10 | 0.04 | 0.06 | ... | ... | -0.103353 |
| 0.824989 | ... | ... | 2.10 | -0.08 | 2.02 | 1550 | 0.16 | 0.06 | 0.10 | ... | ... | -0.144068 |
| 0.783573 | ... | ... | 1.91 | -0.06 | 1.85 | 1575 | 0.23 | 0.06 | 0.17 | ... | ... | -0.185314 |
| 0.74198 | ... | ... | 1.75 | -0.06 | 1.69 | 1600 | 0.32 | 0.07 | 0.25 | ... | ... | -0.229775 |
| 0.698423 | ... | ... | 1.62 | -0.07 | 1.55 | 1625 | 0.43 | 0.06 | 0.37 | ... | ... | -0.275092 |
| 0.656188 | ... | ... | 1.51 | -0.09 | 1.42 | 1650 | 0.54 | 0.04 | 0.50 | ... | ... | -0.31691 |
| 0.61531 | ... | ... | 1.41 | -0.11 | 1.30 | 1675 | 0.66 | 0.01 | 0.65 | ... | ... | -0.357713 |
| 0.575929 | ... | ... | 1.33 | -0.14 | 1.19 | 1700 | 0.80 | -0.01 | 0.81 | ... | ... | -0.397639 |
| 0.538171 | ... | ... | 1.25 | -0.17 | 1.08 | 1725 | 0.94 | -0.03 | 0.97 | ... | ... | -0.435375 |
| 0.50161 | ... | ... | 1.17 | -0.19 | 0.98 | 1750 | 1.08 | -0.06 | 1.14 | ... | ... | -0.471862 |
| 0.466591 | ... | ... | 1.08 | -0.19 | 0.89 | 1775 | 1.23 | -0.07 | 1.30 | ... | ... | -0.507053 |
| 0.432371 | ... | ... | 0.98 | -0.18 | 0.80 | 1800 | 1.39 | -0.05 | 1.44 | ... | ... | -0.540578 |
| 0.398375 | ... | ... | 0.88 | -0.17 | 0.71 | 1825 | 1.54 | -0.05 | 1.59 | ... | ... | -0.574862 |
| 0.36582 | ... | ... | 0.78 | -0.15 | 0.63 | 1850 | 1.71 | -0.02 | 1.73 | ... | ... | -0.606197 |
| 0.333101 | ... | ... | 0.67 | -0.12 | 0.55 | 1875 | 1.87 | 0 | 1.87 | ... | ... | -0.639309 |
| 0.299691 | ... | ... | 0.57 | -0.10 | 0.47 | 1900 | 2.04 | 0.03 | 2.01 | ... | ... | -0.670901 |
| 0.267859 | ... | ... | 0.48 | -0.08 | 0.40 | 1925 | 2.22 | 0.05 | 2.17 | ... | ... | -0.700437 |
| 0.238194 | ... | ... | 0.40 | -0.06 | 0.34 | 1950 | 2.40 | 0.07 | 2.33 | ... | ... | -0.730459 |
| 0.211335 | ... | ... | 0.33 | -0.04 | 0.29 | 1975 | 2.59 | 0.08 | 2.51 | ... | ... | -0.757954 |
| 0.18794 | ... | ... | 0.28 | -0.03 | 0.25 | 2000 | 2.80 | 0.10 | 2.70 | ... | ... | -0.778466 |
| 0.16865 | ... | ... | 0.24 | -0.02 | 0.22 | 2025 | 3.02 | 0.11 | 2.91 | ... | ... | -0.794687 |
| 0.153996 | ... | ... | 0.21 | -0.01 | 0.20 | 2050 | 3.24 | 0.11 | 3.13 | ... | ... | -0.810346 |
| 0.139826 | ... | ... | 0.19 | -0.01 | 0.18 | 2075 | 3.48 | 0.12 | 3.36 | ... | ... | -0.817265 |
| 0.130661 | ... | ... | 0.18 | -0.01 | 0.17 | 2100 | 3.71 | 0.12 | 3.59 | ... | ... | -0.827671 |
| 0.121982 | ... | ... | 0.16 | 0 | 0.16 | 2125 | 3.95 | 0.13 | 3.82 | ... | ... | -0.833468 |
| 0.11371 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 4.18 | 0.12 | 4.06 | ... | ... | -0.842947 |
| 0.105783 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.42 | 0.13 | 4.29 | ... | ... | -0.84791 |
| 0.093214 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.66 | 0.13 | 4.53 | ... | ... | -0.852549 |
| 0.085722 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.89 | 0.13 | 4.76 | ... | ... | -0.861035 |
| 0.078411 | ... | ... | 0.09 | 0.01 | 0.10 | 2250 | 5.13 | 0.13 | 5 | ... | ... | -0.86511 |
| 0.065736 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 5.37 | 0.13 | 5.24 | ... | ... | -0.868963 |
| 0.058483 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 5.61 | 0.13 | 5.48 | ... | ... | -0.872619 |
| 0.051241 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.85 | 0.13 | 5.72 | ... | ... | -0.876096 |
| 0.043948 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.10 | 0.13 | 5.97 | ... | ... | -0.8754 |
| 0.036525 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.35 | 0.13 | 6.22 | ... | ... | -0.874705 |
| 0.028857 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.60 | 0.13 | 6.47 | ... | ... | -0.874013 |
| 0.020755 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.85 | 0.13 | 6.72 | ... | ... | -0.873322 |
| 0.020316 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.10 | 0.13 | 6.97 | ... | ... | -0.872634 |
| 0.011566 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.35 | 0.13 | 7.22 | ... | ... | -0.871949 |
| 0.01133 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.60 | 0.13 | 7.47 | ... | ... | -0.871265 |
| 0.011107 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.85 | 0.13 | 7.72 | ... | ... | -0.870584 |
| 0.010896 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.10 | 0.13 | 7.97 | ... | ... | -0.869905 |
| 0.010696 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.35 | 0.13 | 8.22 | ... | ... | -0.869228 |
| 0.010506 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.60 | 0.13 | 8.47 | ... | ... | -0.868553 |
| 0.005887 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.85 | 0.13 | 8.72 | ... | ... | -0.86788 |
| 0.005786 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.10 | 0.13 | 8.97 | ... | ... | -0.867209 |
| 0.00569 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.35 | 0.13 | 9.22 | ... | ... | -0.86654 |
| 0.005599 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.60 | 0.13 | 9.47 | ... | ... | -0.865873 |
| 0.005511 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.85 | 0.13 | 9.72 | ... | ... | -0.865207 |
| 0.005427 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.10 | 0.13 | 9.97 | ... | ... | -0.864544 |
| 0.005347 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.35 | 0.13 | 10.22 | ... | ... | -0.863883 |
| 0.005271 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.60 | 0.13 | 10.47 | ... | ... | -0.863223 |
| 0.005198 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.85 | 0.13 | 10.72 | ... | ... | -0.862565 |
| 0.005127 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.10 | 0.13 | 10.97 | ... | ... | -0.861909 |
| 0.00506 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.35 | 0.13 | 11.22 | ... | ... | -0.861255 |
| 0.004995 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.60 | 0.13 | 11.47 | ... | ... | -0.860603 |
| 0.004932 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.85 | 0.13 | 11.72 | ... | ... | -0.859952 |
| 0.004872 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.10 | 0.13 | 11.97 | ... | ... | -0.859303 |
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.