Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951815 | ... | ... | 16.10 | -0.40 | 15.70 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000988 |
| 0.949784 | ... | ... | 15.85 | -0.40 | 15.45 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
| 0.947867 | ... | ... | 15.60 | -0.40 | 15.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00112 |
| 0.946043 | ... | ... | 15.35 | -0.40 | 14.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| 0.944298 | ... | ... | 15.10 | -0.40 | 14.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00125 |
| 0.942622 | ... | ... | 14.85 | -0.40 | 14.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| 0.941006 | ... | ... | 14.60 | -0.40 | 14.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001381 |
| 0.939442 | ... | ... | 14.35 | -0.40 | 13.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001447 |
| 0.937924 | ... | ... | 14.10 | -0.40 | 13.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| 0.936449 | ... | ... | 13.85 | -0.40 | 13.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001581 |
| 0.935011 | ... | ... | 13.60 | -0.40 | 13.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00165 |
| 0.933608 | ... | ... | 13.35 | -0.40 | 12.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001719 |
| 0.932236 | ... | ... | 13.10 | -0.40 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001791 |
| 0.930893 | ... | ... | 12.85 | -0.40 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
| 0.929577 | ... | ... | 12.60 | -0.40 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001938 |
| 0.928285 | ... | ... | 12.35 | -0.40 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002014 |
| 0.927017 | ... | ... | 12.10 | -0.40 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002093 |
| 0.92577 | ... | ... | 11.85 | -0.40 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002173 |
| 0.924543 | ... | ... | 11.60 | -0.40 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002256 |
| 0.923335 | ... | ... | 11.35 | -0.40 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002342 |
| 0.922144 | ... | ... | 11.10 | -0.40 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00243 |
| 0.920971 | ... | ... | 10.85 | -0.40 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002521 |
| 0.919813 | ... | ... | 10.60 | -0.40 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002616 |
| 0.91867 | ... | ... | 10.35 | -0.40 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002714 |
| 0.917542 | ... | ... | 10.10 | -0.40 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002816 |
| 0.916427 | ... | ... | 9.85 | -0.40 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002922 |
| 0.915325 | ... | ... | 9.60 | -0.40 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003032 |
| 0.914235 | ... | ... | 9.35 | -0.40 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003147 |
| 0.913157 | ... | ... | 9.10 | -0.40 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
| 0.91209 | ... | ... | 8.85 | -0.40 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003394 |
| 0.911034 | ... | ... | 8.60 | -0.40 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003526 |
| 0.909988 | ... | ... | 8.35 | -0.40 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003665 |
| 0.908952 | ... | ... | 8.10 | -0.40 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003811 |
| 0.907926 | ... | ... | 7.85 | -0.40 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003965 |
| 0.906909 | ... | ... | 7.60 | -0.40 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004128 |
| 0.9059 | ... | ... | 7.35 | -0.40 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.0043 |
| 0.9049 | ... | ... | 7.10 | -0.40 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004484 |
| 0.903909 | ... | ... | 6.85 | -0.40 | 6.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004678 |
| 0.902925 | ... | ... | 6.60 | -0.40 | 6.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004886 |
| 0.901949 | ... | ... | 6.35 | -0.40 | 5.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005109 |
| 0.90098 | ... | ... | 6.10 | -0.40 | 5.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005348 |
| 0.900019 | ... | ... | 5.85 | -0.40 | 5.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005605 |
| 0.899064 | ... | ... | 5.60 | -0.40 | 5.20 | 1250 | 0.01 | 0.01 | 0.01 | ... | ... | -0.010128 |
| 0.898117 | ... | ... | 5.35 | -0.40 | 4.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010637 |
| 0.897175 | ... | ... | 5.10 | -0.40 | 4.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011191 |
| 0.896241 | ... | ... | 4.85 | -0.40 | 4.45 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.019852 |
| 0.895312 | ... | ... | 4.60 | -0.40 | 4.20 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | -0.028055 |
| 0.894389 | ... | ... | 4.35 | -0.40 | 3.95 | 1375 | 0.04 | 0.01 | 0.03 | ... | ... | -0.036222 |
| 0.893472 | ... | ... | 4.10 | -0.40 | 3.70 | 1400 | 0.05 | 0.02 | 0.03 | ... | ... | -0.044573 |
| 0.888338 | ... | ... | 3.85 | -0.39 | 3.46 | 1425 | 0.05 | 0.01 | 0.04 | ... | ... | -0.04723 |
| 0.882671 | ... | ... | 3.61 | -0.39 | 3.22 | 1450 | 0.07 | 0.02 | 0.05 | ... | ... | -0.062452 |
| 0.872052 | ... | ... | 3.36 | -0.37 | 2.99 | 1475 | 0.08 | 0.02 | 0.06 | ... | ... | -0.072273 |
| 0.860554 | ... | ... | 3.13 | -0.37 | 2.76 | 1500 | 0.11 | 0.03 | 0.08 | ... | ... | -0.093335 |
| 0.83628 | ... | ... | 2.91 | -0.35 | 2.56 | 1525 | 0.16 | 0.04 | 0.12 | ... | ... | -0.122838 |
| 0.812084 | ... | ... | 2.71 | -0.35 | 2.36 | 1550 | 0.21 | 0.05 | 0.16 | ... | ... | -0.150901 |
| 0.779002 | ... | ... | 2.52 | -0.33 | 2.19 | 1575 | 0.28 | 0.06 | 0.22 | ... | ... | -0.184483 |
| 0.74726 | ... | ... | 2.34 | -0.32 | 2.02 | 1600 | 0.36 | 0.07 | 0.29 | ... | ... | -0.218996 |
| 0.714149 | ... | ... | 2.17 | -0.31 | 1.86 | 1625 | 0.45 | 0.09 | 0.36 | ... | ... | -0.254067 |
| 0.67878 | ... | ... | 2.01 | -0.29 | 1.72 | 1650 | 0.55 | 0.10 | 0.45 | ... | ... | -0.289346 |
| 0.643692 | ... | ... | 1.86 | -0.27 | 1.59 | 1675 | 0.66 | 0.11 | 0.55 | ... | ... | -0.324505 |
| 0.609182 | ... | ... | 1.73 | -0.26 | 1.47 | 1700 | 0.78 | 0.13 | 0.65 | ... | ... | -0.359225 |
| 0.575782 | ... | ... | 1.59 | -0.24 | 1.35 | 1725 | 0.91 | 0.15 | 0.76 | ... | ... | -0.393199 |
| 0.542933 | ... | ... | 1.47 | -0.23 | 1.24 | 1750 | 1.05 | 0.17 | 0.88 | ... | ... | -0.426123 |
| 0.510644 | ... | ... | 1.35 | -0.22 | 1.13 | 1775 | 1.18 | 0.18 | 1 | ... | ... | -0.458381 |
| 0.479051 | ... | ... | 1.23 | -0.20 | 1.03 | 1800 | 1.32 | 0.19 | 1.13 | ... | ... | -0.490071 |
| 0.446759 | ... | ... | 1.11 | -0.19 | 0.92 | 1825 | 1.46 | 0.20 | 1.26 | ... | ... | -0.521695 |
| 0.413659 | ... | ... | 0.99 | -0.18 | 0.81 | 1850 | 1.59 | 0.21 | 1.38 | ... | ... | -0.554854 |
| 0.379244 | ... | ... | 0.88 | -0.18 | 0.70 | 1875 | 1.73 | 0.21 | 1.52 | ... | ... | -0.587945 |
| 0.344784 | ... | ... | 0.77 | -0.17 | 0.60 | 1900 | 1.87 | 0.22 | 1.65 | ... | ... | -0.622385 |
| 0.308417 | ... | ... | 0.67 | -0.17 | 0.50 | 1925 | 2.02 | 0.23 | 1.79 | ... | ... | -0.656585 |
| 0.274794 | ... | ... | 0.57 | -0.15 | 0.42 | 1950 | 2.18 | 0.24 | 1.94 | ... | ... | -0.690084 |
| 0.239358 | ... | ... | 0.49 | -0.15 | 0.34 | 1975 | 2.35 | 0.25 | 2.10 | ... | ... | -0.722359 |
| 0.212311 | ... | ... | 0.41 | -0.12 | 0.29 | 2000 | 2.54 | 0.27 | 2.27 | ... | ... | -0.749352 |
| 0.184764 | ... | ... | 0.34 | -0.10 | 0.24 | 2025 | 2.74 | 0.29 | 2.45 | ... | ... | -0.773095 |
| 0.165061 | ... | ... | 0.29 | -0.08 | 0.21 | 2050 | 2.95 | 0.31 | 2.64 | ... | ... | -0.792965 |
| 0.150117 | ... | ... | 0.25 | -0.06 | 0.19 | 2075 | 3.18 | 0.34 | 2.84 | ... | ... | -0.804311 |
| 0.140272 | ... | ... | 0.21 | -0.03 | 0.18 | 2100 | 3.42 | 0.37 | 3.05 | ... | ... | -0.810895 |
| 0.131022 | ... | ... | 0.19 | -0.02 | 0.17 | 2125 | 3.65 | 0.38 | 3.27 | ... | ... | -0.820899 |
| 0.122272 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 3.89 | 0.39 | 3.50 | ... | ... | -0.826336 |
| 0.109166 | ... | ... | 0.15 | -0.01 | 0.14 | 2175 | 4.12 | 0.39 | 3.73 | ... | ... | -0.835367 |
| 0.101119 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.36 | 0.40 | 3.96 | ... | ... | -0.839953 |
| 0.088237 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.59 | 0.40 | 4.19 | ... | ... | -0.848261 |
| 0.075142 | ... | ... | 0.09 | 0 | 0.09 | 2250 | 4.82 | 0.40 | 4.42 | ... | ... | -0.856314 |
| 0.061629 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.06 | 0.40 | 4.66 | ... | ... | -0.859958 |
| 0.053904 | ... | ... | 0.05 | 0.01 | 0.06 | 2300 | 5.30 | 0.40 | 4.90 | ... | ... | -0.863382 |
| 0.046164 | ... | ... | 0.04 | 0.01 | 0.05 | 2325 | 5.55 | 0.40 | 5.15 | ... | ... | -0.862608 |
| 0.038319 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 5.80 | 0.40 | 5.40 | ... | ... | -0.861838 |
| 0.030245 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.05 | 0.40 | 5.65 | ... | ... | -0.861069 |
| 0.029534 | ... | ... | 0.02 | 0.01 | 0.03 | 2400 | 6.30 | 0.40 | 5.90 | ... | ... | -0.860304 |
| 0.021237 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.55 | 0.40 | 6.15 | ... | ... | -0.859541 |
| 0.020763 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.80 | 0.40 | 6.40 | ... | ... | -0.85878 |
| 0.02032 | ... | ... | 0.01 | 0.01 | 0.02 | 2475 | 7.05 | 0.40 | 6.65 | ... | ... | -0.858022 |
| 0.01157 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.30 | 0.40 | 6.90 | ... | ... | -0.857266 |
| 0.011331 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.55 | 0.40 | 7.15 | ... | ... | -0.856512 |
| 0.011105 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.80 | 0.40 | 7.40 | ... | ... | -0.855761 |
| 0.010892 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.05 | 0.40 | 7.65 | ... | ... | -0.855013 |
| 0.010691 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.30 | 0.40 | 7.90 | ... | ... | -0.854266 |
| 0.010499 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.55 | 0.40 | 8.15 | ... | ... | -0.853522 |
| 0.010317 | ... | ... | 0.01 | 0.01 | 0.01 | 2650 | 8.80 | 0.40 | 8.40 | ... | ... | -0.85278 |
| 0.010145 | ... | ... | 0.01 | 0.01 | 0.01 | 2675 | 9.05 | 0.40 | 8.65 | ... | ... | -0.85204 |
| 0.005684 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.30 | 0.40 | 8.90 | ... | ... | -0.851303 |
| 0.005592 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.55 | 0.40 | 9.15 | ... | ... | -0.850567 |
| 0.005504 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.80 | 0.40 | 9.40 | ... | ... | -0.849834 |
| 0.00542 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.05 | 0.40 | 9.65 | ... | ... | -0.849103 |
| 0.005339 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.30 | 0.40 | 9.90 | ... | ... | -0.848373 |
| 0.005262 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.55 | 0.40 | 10.15 | ... | ... | -0.847646 |
| 0.005188 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.80 | 0.40 | 10.40 | ... | ... | -0.846921 |
| 0.005117 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.05 | 0.40 | 10.65 | ... | ... | -0.846197 |
| 0.005049 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.30 | 0.40 | 10.90 | ... | ... | -0.845476 |
| 0.004984 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.55 | 0.40 | 11.15 | ... | ... | -0.844757 |
| 0.004921 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.80 | 0.40 | 11.40 | ... | ... | -0.844039 |
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.