Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949891 | ... | ... | 16.20 | -0.45 | 15.75 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| 0.947776 | ... | ... | 15.95 | -0.45 | 15.50 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| 0.94578 | ... | ... | 15.70 | -0.45 | 15.25 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001116 |
| 0.943881 | ... | ... | 15.45 | -0.45 | 15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| 0.942066 | ... | ... | 15.20 | -0.45 | 14.75 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
| 0.940322 | ... | ... | 14.95 | -0.45 | 14.50 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
| 0.938641 | ... | ... | 14.70 | -0.45 | 14.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001375 |
| 0.937014 | ... | ... | 14.45 | -0.45 | 14 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00144 |
| 0.935435 | ... | ... | 14.20 | -0.45 | 13.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| 0.933901 | ... | ... | 13.95 | -0.45 | 13.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001574 |
| 0.932405 | ... | ... | 13.70 | -0.45 | 13.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
| 0.930946 | ... | ... | 13.45 | -0.45 | 13 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
| 0.92952 | ... | ... | 13.20 | -0.45 | 12.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| 0.928123 | ... | ... | 12.95 | -0.45 | 12.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001854 |
| 0.926755 | ... | ... | 12.70 | -0.45 | 12.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.925412 | ... | ... | 12.45 | -0.45 | 12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002004 |
| 0.924093 | ... | ... | 12.20 | -0.45 | 11.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.922796 | ... | ... | 11.95 | -0.45 | 11.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002162 |
| 0.921521 | ... | ... | 11.70 | -0.45 | 11.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
| 0.920265 | ... | ... | 11.45 | -0.45 | 11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
| 0.919027 | ... | ... | 11.20 | -0.45 | 10.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
| 0.917807 | ... | ... | 10.95 | -0.45 | 10.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002507 |
| 0.916603 | ... | ... | 10.70 | -0.45 | 10.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002601 |
| 0.915415 | ... | ... | 10.45 | -0.45 | 10 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002698 |
| 0.914242 | ... | ... | 10.20 | -0.45 | 9.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002799 |
| 0.913083 | ... | ... | 9.95 | -0.45 | 9.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002904 |
| 0.911937 | ... | ... | 9.70 | -0.45 | 9.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003013 |
| 0.910805 | ... | ... | 9.45 | -0.45 | 9 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003127 |
| 0.909684 | ... | ... | 9.20 | -0.45 | 8.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003247 |
| 0.908575 | ... | ... | 8.95 | -0.45 | 8.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003371 |
| 0.907477 | ... | ... | 8.70 | -0.45 | 8.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003502 |
| 0.90639 | ... | ... | 8.45 | -0.45 | 8 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003639 |
| 0.905313 | ... | ... | 8.20 | -0.45 | 7.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003784 |
| 0.904246 | ... | ... | 7.95 | -0.45 | 7.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003936 |
| 0.903189 | ... | ... | 7.70 | -0.45 | 7.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004097 |
| 0.902141 | ... | ... | 7.45 | -0.45 | 7 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004268 |
| 0.901102 | ... | ... | 7.20 | -0.45 | 6.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004448 |
| 0.900071 | ... | ... | 6.95 | -0.45 | 6.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004641 |
| 0.899048 | ... | ... | 6.70 | -0.45 | 6.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004846 |
| 0.898034 | ... | ... | 6.45 | -0.45 | 6 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005065 |
| 0.897027 | ... | ... | 6.20 | -0.45 | 5.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005301 |
| 0.896028 | ... | ... | 5.95 | -0.45 | 5.50 | 1225 | 0.01 | 0.01 | 0.01 | ... | ... | -0.009571 |
| 0.895036 | ... | ... | 5.70 | -0.45 | 5.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010033 |
| 0.894051 | ... | ... | 5.45 | -0.45 | 5 | 1275 | 0.02 | 0.01 | 0.01 | ... | ... | -0.017777 |
| 0.893072 | ... | ... | 5.20 | -0.45 | 4.75 | 1300 | 0.02 | 0.01 | 0.01 | ... | ... | -0.018672 |
| 0.8921 | ... | ... | 4.95 | -0.45 | 4.50 | 1325 | 0.03 | 0.01 | 0.02 | ... | ... | -0.026355 |
| 0.891135 | ... | ... | 4.70 | -0.45 | 4.25 | 1350 | 0.04 | 0.01 | 0.03 | ... | ... | -0.033972 |
| 0.890176 | ... | ... | 4.45 | -0.45 | 4 | 1375 | 0.05 | 0.01 | 0.04 | ... | ... | -0.041722 |
| 0.881968 | ... | ... | 4.20 | -0.43 | 3.77 | 1400 | 0.07 | 0.02 | 0.05 | ... | ... | -0.055009 |
| 0.876736 | ... | ... | 3.96 | -0.43 | 3.53 | 1425 | 0.09 | 0.03 | 0.06 | ... | ... | -0.068168 |
| 0.867324 | ... | ... | 3.72 | -0.42 | 3.30 | 1450 | 0.10 | 0.02 | 0.08 | ... | ... | -0.076987 |
| 0.857168 | ... | ... | 3.49 | -0.42 | 3.07 | 1475 | 0.13 | 0.03 | 0.10 | ... | ... | -0.095319 |
| 0.842645 | ... | ... | 3.26 | -0.41 | 2.85 | 1500 | 0.16 | 0.04 | 0.12 | ... | ... | -0.113711 |
| 0.823972 | ... | ... | 3.04 | -0.40 | 2.64 | 1525 | 0.19 | 0.04 | 0.15 | ... | ... | -0.132551 |
| 0.801569 | ... | ... | 2.83 | -0.39 | 2.44 | 1550 | 0.24 | 0.05 | 0.19 | ... | ... | -0.158616 |
| 0.77595 | ... | ... | 2.63 | -0.38 | 2.25 | 1575 | 0.30 | 0.06 | 0.24 | ... | ... | -0.1873 |
| 0.745514 | ... | ... | 2.45 | -0.37 | 2.08 | 1600 | 0.37 | 0.07 | 0.30 | ... | ... | -0.218013 |
| 0.713686 | ... | ... | 2.27 | -0.35 | 1.92 | 1625 | 0.46 | 0.09 | 0.37 | ... | ... | -0.252002 |
| 0.678341 | ... | ... | 2.11 | -0.32 | 1.79 | 1650 | 0.57 | 0.12 | 0.45 | ... | ... | -0.287526 |
| 0.643965 | ... | ... | 1.97 | -0.30 | 1.67 | 1675 | 0.70 | 0.14 | 0.56 | ... | ... | -0.323054 |
| 0.610224 | ... | ... | 1.84 | -0.27 | 1.57 | 1700 | 0.84 | 0.17 | 0.67 | ... | ... | -0.356798 |
| 0.578652 | ... | ... | 1.72 | -0.25 | 1.47 | 1725 | 0.98 | 0.18 | 0.80 | ... | ... | -0.388466 |
| 0.548549 | ... | ... | 1.61 | -0.24 | 1.37 | 1750 | 1.12 | 0.19 | 0.93 | ... | ... | -0.418744 |
| 0.519122 | ... | ... | 1.50 | -0.24 | 1.26 | 1775 | 1.26 | 0.20 | 1.06 | ... | ... | -0.448136 |
| 0.489792 | ... | ... | 1.39 | -0.24 | 1.15 | 1800 | 1.39 | 0.20 | 1.19 | ... | ... | -0.477559 |
| 0.459465 | ... | ... | 1.27 | -0.24 | 1.03 | 1825 | 1.52 | 0.21 | 1.31 | ... | ... | -0.507311 |
| 0.428042 | ... | ... | 1.14 | -0.23 | 0.91 | 1850 | 1.64 | 0.21 | 1.43 | ... | ... | -0.538751 |
| 0.395067 | ... | ... | 1.01 | -0.22 | 0.79 | 1875 | 1.77 | 0.22 | 1.55 | ... | ... | -0.570524 |
| 0.361612 | ... | ... | 0.89 | -0.21 | 0.68 | 1900 | 1.90 | 0.23 | 1.67 | ... | ... | -0.603865 |
| 0.326024 | ... | ... | 0.76 | -0.19 | 0.57 | 1925 | 2.04 | 0.25 | 1.79 | ... | ... | -0.63742 |
| 0.292345 | ... | ... | 0.65 | -0.17 | 0.48 | 1950 | 2.19 | 0.27 | 1.92 | ... | ... | -0.670801 |
| 0.25938 | ... | ... | 0.55 | -0.15 | 0.40 | 1975 | 2.35 | 0.29 | 2.06 | ... | ... | -0.703562 |
| 0.230895 | ... | ... | 0.46 | -0.12 | 0.34 | 2000 | 2.54 | 0.33 | 2.21 | ... | ... | -0.728983 |
| 0.205077 | ... | ... | 0.39 | -0.10 | 0.29 | 2025 | 2.74 | 0.35 | 2.39 | ... | ... | -0.751282 |
| 0.186394 | ... | ... | 0.33 | -0.07 | 0.26 | 2050 | 2.95 | 0.38 | 2.57 | ... | ... | -0.769958 |
| 0.168086 | ... | ... | 0.28 | -0.05 | 0.23 | 2075 | 3.17 | 0.40 | 2.77 | ... | ... | -0.784603 |
| 0.154164 | ... | ... | 0.24 | -0.03 | 0.21 | 2100 | 3.39 | 0.41 | 2.98 | ... | ... | -0.798697 |
| 0.136291 | ... | ... | 0.21 | -0.03 | 0.18 | 2125 | 3.61 | 0.42 | 3.19 | ... | ... | -0.812366 |
| 0.118196 | ... | ... | 0.18 | -0.03 | 0.15 | 2150 | 3.83 | 0.42 | 3.41 | ... | ... | -0.825725 |
| 0.099596 | ... | ... | 0.16 | -0.04 | 0.12 | 2175 | 4.05 | 0.41 | 3.64 | ... | ... | -0.838881 |
| 0.080093 | ... | ... | 0.14 | -0.05 | 0.09 | 2200 | 4.27 | 0.40 | 3.87 | ... | ... | -0.851941 |
| 0.065598 | ... | ... | 0.12 | -0.05 | 0.07 | 2225 | 4.51 | 0.41 | 4.10 | ... | ... | -0.855891 |
| 0.050393 | ... | ... | 0.10 | -0.05 | 0.05 | 2250 | 4.75 | 0.42 | 4.33 | ... | ... | -0.859566 |
| 0.041727 | ... | ... | 0.09 | -0.05 | 0.04 | 2275 | 5 | 0.43 | 4.57 | ... | ... | -0.858756 |
| 0.040557 | ... | ... | 0.08 | -0.04 | 0.04 | 2300 | 5.25 | 0.44 | 4.81 | ... | ... | -0.857949 |
| 0.031972 | ... | ... | 0.07 | -0.04 | 0.03 | 2325 | 5.50 | 0.44 | 5.06 | ... | ... | -0.857145 |
| 0.03114 | ... | ... | 0.06 | -0.03 | 0.03 | 2350 | 5.75 | 0.45 | 5.30 | ... | ... | -0.856344 |
| 0.030366 | ... | ... | 0.05 | -0.02 | 0.03 | 2375 | 6 | 0.45 | 5.55 | ... | ... | -0.855545 |
| 0.021828 | ... | ... | 0.04 | -0.02 | 0.02 | 2400 | 6.25 | 0.45 | 5.80 | ... | ... | -0.85475 |
| 0.021316 | ... | ... | 0.04 | -0.02 | 0.02 | 2425 | 6.50 | 0.45 | 6.05 | ... | ... | -0.853957 |
| 0.020837 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 6.75 | 0.45 | 6.30 | ... | ... | -0.853166 |
| 0.020387 | ... | ... | 0.03 | -0.01 | 0.02 | 2475 | 7 | 0.45 | 6.55 | ... | ... | -0.852378 |
| 0.019965 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.25 | 0.45 | 6.80 | ... | ... | -0.851593 |
| 0.019567 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.50 | 0.45 | 7.05 | ... | ... | -0.85081 |
| 0.011139 | ... | ... | 0.02 | -0.01 | 0.01 | 2550 | 7.75 | 0.45 | 7.30 | ... | ... | -0.850029 |
| 0.010924 | ... | ... | 0.02 | -0.01 | 0.01 | 2575 | 8 | 0.45 | 7.55 | ... | ... | -0.849251 |
| 0.01072 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 8.25 | 0.45 | 7.80 | ... | ... | -0.848476 |
| 0.010527 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 8.50 | 0.45 | 8.05 | ... | ... | -0.847702 |
| 0.010343 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 8.75 | 0.45 | 8.30 | ... | ... | -0.846931 |
| 0.010169 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 9 | 0.45 | 8.55 | ... | ... | -0.846162 |
| 0.010003 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.25 | 0.45 | 8.80 | ... | ... | -0.845395 |
| 0.009845 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.50 | 0.45 | 9.05 | ... | ... | -0.844631 |
| 0.009694 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.75 | 0.45 | 9.30 | ... | ... | -0.843869 |
| 0.00955 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10 | 0.45 | 9.55 | ... | ... | -0.843109 |
| 0.00535 | ... | ... | 0.01 | -0.01 | 0.01 | 2800 | 10.25 | 0.45 | 9.80 | ... | ... | -0.842351 |
| 0.005272 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 10.50 | 0.45 | 10.05 | ... | ... | -0.841595 |
| 0.005197 | ... | ... | 0.01 | -0.01 | 0.01 | 2850 | 10.75 | 0.45 | 10.30 | ... | ... | -0.840842 |
| 0.005126 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11 | 0.45 | 10.55 | ... | ... | -0.84009 |
| 0.005058 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.25 | 0.45 | 10.80 | ... | ... | -0.83934 |
| 0.004992 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.50 | 0.45 | 11.05 | ... | ... | -0.838592 |
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.