Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953444 | ... | ... | 17.30 | -0.11 | 17.19 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| 0.951502 | ... | ... | 17.05 | -0.11 | 16.94 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| 0.949671 | ... | ... | 16.80 | -0.11 | 16.69 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001003 |
| 0.947931 | ... | ... | 16.55 | -0.11 | 16.44 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| 0.946269 | ... | ... | 16.30 | -0.11 | 16.19 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| 0.944672 | ... | ... | 16.05 | -0.11 | 15.94 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.943134 | ... | ... | 15.80 | -0.11 | 15.69 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| 0.941646 | ... | ... | 15.55 | -0.11 | 15.44 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001284 |
| 0.940204 | ... | ... | 15.30 | -0.11 | 15.19 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001341 |
| 0.938802 | ... | ... | 15.05 | -0.11 | 14.94 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
| 0.937436 | ... | ... | 14.80 | -0.11 | 14.69 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| 0.936104 | ... | ... | 14.55 | -0.11 | 14.44 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001515 |
| 0.934802 | ... | ... | 14.30 | -0.11 | 14.19 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001574 |
| 0.933528 | ... | ... | 14.05 | -0.11 | 13.94 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001635 |
| 0.93228 | ... | ... | 13.80 | -0.11 | 13.69 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001697 |
| 0.931056 | ... | ... | 13.55 | -0.11 | 13.44 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00176 |
| 0.929854 | ... | ... | 13.30 | -0.11 | 13.19 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
| 0.928673 | ... | ... | 13.05 | -0.11 | 12.94 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001891 |
| 0.927511 | ... | ... | 12.80 | -0.11 | 12.69 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001959 |
| 0.926367 | ... | ... | 12.55 | -0.11 | 12.44 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002028 |
| 0.92524 | ... | ... | 12.30 | -0.11 | 12.19 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.0021 |
| 0.924129 | ... | ... | 12.05 | -0.11 | 11.94 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002173 |
| 0.923034 | ... | ... | 11.80 | -0.11 | 11.69 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002249 |
| 0.921953 | ... | ... | 11.55 | -0.11 | 11.44 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002326 |
| 0.920886 | ... | ... | 11.30 | -0.11 | 11.19 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002407 |
| 0.919831 | ... | ... | 11.05 | -0.11 | 10.94 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00249 |
| 0.918789 | ... | ... | 10.80 | -0.11 | 10.69 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002576 |
| 0.917759 | ... | ... | 10.55 | -0.11 | 10.44 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002665 |
| 0.91674 | ... | ... | 10.30 | -0.11 | 10.19 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002758 |
| 0.915732 | ... | ... | 10.05 | -0.11 | 9.94 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002854 |
| 0.914734 | ... | ... | 9.80 | -0.11 | 9.69 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002954 |
| 0.913747 | ... | ... | 9.55 | -0.11 | 9.44 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003058 |
| 0.912768 | ... | ... | 9.30 | -0.11 | 9.19 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003167 |
| 0.911799 | ... | ... | 9.05 | -0.11 | 8.94 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00328 |
| 0.910839 | ... | ... | 8.80 | -0.11 | 8.69 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003399 |
| 0.909887 | ... | ... | 8.55 | -0.11 | 8.44 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003524 |
| 0.908943 | ... | ... | 8.30 | -0.11 | 8.19 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
| 0.908007 | ... | ... | 8.05 | -0.11 | 7.94 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003792 |
| 0.907079 | ... | ... | 7.80 | -0.11 | 7.69 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003936 |
| 0.906158 | ... | ... | 7.55 | -0.11 | 7.44 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004089 |
| 0.905244 | ... | ... | 7.30 | -0.11 | 7.19 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004251 |
| 0.904337 | ... | ... | 7.05 | -0.11 | 6.94 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004422 |
| 0.903436 | ... | ... | 6.80 | -0.11 | 6.69 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004604 |
| 0.902543 | ... | ... | 6.55 | -0.11 | 6.44 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004798 |
| 0.901655 | ... | ... | 6.30 | -0.11 | 6.19 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | -0.005005 |
| 0.900773 | ... | ... | 6.05 | -0.11 | 5.94 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.009024 |
| 0.899897 | ... | ... | 5.80 | -0.11 | 5.69 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.009428 |
| 0.899028 | ... | ... | 5.55 | -0.11 | 5.44 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009862 |
| 0.898163 | ... | ... | 5.30 | -0.11 | 5.19 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.017459 |
| 0.897304 | ... | ... | 5.05 | -0.11 | 4.94 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.024591 |
| 0.896451 | ... | ... | 4.80 | -0.11 | 4.69 | 1450 | 0.04 | 0.01 | 0.03 | ... | ... | -0.031615 |
| 0.895602 | ... | ... | 4.55 | -0.11 | 4.44 | 1475 | 0.05 | 0.01 | 0.04 | ... | ... | -0.038709 |
| 0.891331 | ... | ... | 4.31 | -0.11 | 4.20 | 1500 | 0.06 | 0 | 0.06 | ... | ... | -0.045995 |
| 0.886698 | ... | ... | 4.07 | -0.11 | 3.96 | 1525 | 0.08 | 0.01 | 0.07 | ... | ... | -0.058394 |
| 0.878154 | ... | ... | 3.83 | -0.10 | 3.73 | 1550 | 0.10 | 0.01 | 0.09 | ... | ... | -0.070762 |
| 0.865707 | ... | ... | 3.61 | -0.10 | 3.51 | 1575 | 0.13 | 0.01 | 0.12 | ... | ... | -0.087372 |
| 0.852752 | ... | ... | 3.39 | -0.10 | 3.29 | 1600 | 0.16 | 0.01 | 0.15 | ... | ... | -0.103878 |
| 0.836164 | ... | ... | 3.18 | -0.10 | 3.08 | 1625 | 0.20 | 0.01 | 0.19 | ... | ... | -0.123911 |
| 0.81635 | ... | ... | 2.98 | -0.10 | 2.88 | 1650 | 0.25 | 0.01 | 0.24 | ... | ... | -0.146816 |
| 0.791453 | ... | ... | 2.79 | -0.09 | 2.70 | 1675 | 0.31 | 0.01 | 0.30 | ... | ... | -0.171987 |
| 0.766953 | ... | ... | 2.61 | -0.09 | 2.52 | 1700 | 0.38 | 0.02 | 0.36 | ... | ... | -0.198884 |
| 0.738994 | ... | ... | 2.44 | -0.08 | 2.36 | 1725 | 0.47 | 0.03 | 0.44 | ... | ... | -0.228764 |
| 0.710322 | ... | ... | 2.28 | -0.07 | 2.21 | 1750 | 0.56 | 0.04 | 0.52 | ... | ... | -0.257415 |
| 0.681301 | ... | ... | 2.12 | -0.05 | 2.07 | 1775 | 0.67 | 0.06 | 0.61 | ... | ... | -0.287617 |
| 0.652265 | ... | ... | 1.97 | -0.03 | 1.94 | 1800 | 0.78 | 0.08 | 0.70 | ... | ... | -0.316582 |
| 0.623519 | ... | ... | 1.82 | 0 | 1.82 | 1825 | 0.90 | 0.10 | 0.80 | ... | ... | -0.345368 |
| 0.595953 | ... | ... | 1.68 | 0.01 | 1.69 | 1850 | 1.02 | 0.12 | 0.90 | ... | ... | -0.37337 |
| 0.568363 | ... | ... | 1.54 | 0.03 | 1.57 | 1875 | 1.14 | 0.14 | 1 | ... | ... | -0.400962 |
| 0.540961 | ... | ... | 1.40 | 0.05 | 1.45 | 1900 | 1.26 | 0.15 | 1.11 | ... | ... | -0.42846 |
| 0.513149 | ... | ... | 1.27 | 0.05 | 1.32 | 1925 | 1.38 | 0.16 | 1.22 | ... | ... | -0.456152 |
| 0.484543 | ... | ... | 1.14 | 0.05 | 1.19 | 1950 | 1.49 | 0.16 | 1.33 | ... | ... | -0.484842 |
| 0.454815 | ... | ... | 1.02 | 0.04 | 1.06 | 1975 | 1.61 | 0.16 | 1.45 | ... | ... | -0.514007 |
| 0.423572 | ... | ... | 0.90 | 0.03 | 0.93 | 2000 | 1.72 | 0.14 | 1.58 | ... | ... | -0.545302 |
| 0.390312 | ... | ... | 0.78 | 0.02 | 0.80 | 2025 | 1.84 | 0.13 | 1.71 | ... | ... | -0.577431 |
| 0.357634 | ... | ... | 0.68 | 0.01 | 0.69 | 2050 | 1.96 | 0.11 | 1.85 | ... | ... | -0.611702 |
| 0.322908 | ... | ... | 0.58 | 0 | 0.58 | 2075 | 2.10 | 0.10 | 2 | ... | ... | -0.644914 |
| 0.287724 | ... | 0.48 | 0.48 | ... | ... | 2100 | 2.25 | 0.10 | 2.15 | ... | ... | -0.677983 |
| 0.255253 | ... | ... | 0.42 | -0.02 | 0.40 | 2125 | 2.41 | 0.09 | 2.32 | ... | ... | -0.710476 |
| 0.224014 | ... | ... | 0.35 | -0.02 | 0.33 | 2150 | 2.58 | 0.08 | 2.50 | ... | ... | -0.741897 |
| 0.194607 | ... | ... | 0.29 | -0.02 | 0.27 | 2175 | 2.77 | 0.09 | 2.68 | ... | ... | -0.768103 |
| 0.167724 | ... | ... | 0.24 | -0.02 | 0.22 | 2200 | 2.97 | 0.09 | 2.88 | ... | ... | -0.791193 |
| 0.144145 | ... | ... | 0.20 | -0.02 | 0.18 | 2225 | 3.18 | 0.09 | 3.09 | ... | ... | -0.81051 |
| 0.12471 | ... | ... | 0.17 | -0.02 | 0.15 | 2250 | 3.40 | 0.10 | 3.30 | ... | ... | -0.825462 |
| 0.110222 | ... | ... | 0.14 | -0.01 | 0.13 | 2275 | 3.62 | 0.09 | 3.53 | ... | ... | -0.840112 |
| 0.095843 | ... | ... | 0.12 | -0.01 | 0.11 | 2300 | 3.85 | 0.10 | 3.75 | ... | ... | -0.849896 |
| 0.081379 | ... | ... | 0.10 | -0.01 | 0.09 | 2325 | 4.09 | 0.10 | 3.99 | ... | ... | -0.854648 |
| 0.072855 | ... | ... | 0.09 | -0.01 | 0.08 | 2350 | 4.33 | 0.11 | 4.22 | ... | ... | -0.859042 |
| 0.064523 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 4.57 | 0.11 | 4.46 | ... | ... | -0.863126 |
| 0.056308 | ... | ... | 0.07 | -0.01 | 0.06 | 2400 | 4.82 | 0.11 | 4.71 | ... | ... | -0.862604 |
| 0.054713 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 5.06 | 0.11 | 4.95 | ... | ... | -0.86622 |
| 0.046807 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 5.31 | 0.11 | 5.20 | ... | ... | -0.865505 |
| 0.038816 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 5.56 | 0.11 | 5.45 | ... | ... | -0.864792 |
| 0.037828 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 5.81 | 0.11 | 5.70 | ... | ... | -0.864082 |
| 0.036909 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 6.06 | 0.11 | 5.95 | ... | ... | -0.863373 |
| 0.02914 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 6.31 | 0.11 | 6.20 | ... | ... | -0.862667 |
| 0.028475 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6.56 | 0.11 | 6.45 | ... | ... | -0.861963 |
| 0.027851 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 6.81 | 0.11 | 6.70 | ... | ... | -0.861262 |
| 0.020032 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.06 | 0.11 | 6.95 | ... | ... | -0.860562 |
| 0.019615 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.31 | 0.11 | 7.20 | ... | ... | -0.859864 |
| 0.019221 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7.56 | 0.11 | 7.45 | ... | ... | -0.859169 |
| 0.018849 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.81 | 0.11 | 7.70 | ... | ... | -0.858475 |
| 0.010727 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.06 | 0.11 | 7.95 | ... | ... | -0.857784 |
| 0.010526 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.31 | 0.11 | 8.20 | ... | ... | -0.857095 |
| 0.010334 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.56 | 0.11 | 8.45 | ... | ... | -0.856407 |
| 0.010153 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.81 | 0.11 | 8.70 | ... | ... | -0.855722 |
| 0.00998 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.06 | 0.11 | 8.95 | ... | ... | -0.855039 |
| 0.009816 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.31 | 0.11 | 9.20 | ... | ... | -0.854357 |
| 0.009659 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.56 | 0.11 | 9.45 | ... | ... | -0.853677 |
| 0.009509 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.81 | 0.11 | 9.70 | ... | ... | -0.852999 |
| 0.005327 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.06 | 0.11 | 9.95 | ... | ... | -0.852323 |
| 0.005246 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.31 | 0.11 | 10.20 | ... | ... | -0.851649 |
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.