Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9603 | ... | ... | 15.51 | 0.34 | 15.85 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
| 0.95864 | ... | ... | 15.26 | 0.34 | 15.60 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| 0.957072 | ... | ... | 15.01 | 0.34 | 15.35 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| 0.955579 | ... | ... | 14.76 | 0.34 | 15.10 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| 0.954151 | ... | ... | 14.51 | 0.34 | 14.85 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001237 |
| 0.952778 | ... | ... | 14.26 | 0.34 | 14.60 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
| 0.951453 | ... | ... | 14.01 | 0.34 | 14.35 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001366 |
| 0.95017 | ... | ... | 13.76 | 0.34 | 14.10 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
| 0.948926 | ... | ... | 13.51 | 0.34 | 13.85 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
| 0.947716 | ... | ... | 13.26 | 0.34 | 13.60 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001563 |
| 0.946537 | ... | ... | 13.01 | 0.34 | 13.35 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| 0.945386 | ... | ... | 12.76 | 0.34 | 13.10 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
| 0.94426 | ... | ... | 12.51 | 0.34 | 12.85 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
| 0.943158 | ... | ... | 12.26 | 0.34 | 12.60 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| 0.942078 | ... | ... | 12.01 | 0.34 | 12.35 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001914 |
| 0.941019 | ... | ... | 11.76 | 0.34 | 12.10 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001989 |
| 0.939978 | ... | ... | 11.51 | 0.34 | 11.85 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
| 0.938954 | ... | ... | 11.26 | 0.34 | 11.60 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002144 |
| 0.937947 | ... | ... | 11.01 | 0.34 | 11.35 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002226 |
| 0.936956 | ... | ... | 10.76 | 0.34 | 11.10 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
| 0.935979 | ... | ... | 10.51 | 0.34 | 10.85 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002396 |
| 0.935016 | ... | ... | 10.26 | 0.34 | 10.60 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002485 |
| 0.934065 | ... | ... | 10.01 | 0.34 | 10.35 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
| 0.933127 | ... | ... | 9.76 | 0.34 | 10.10 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002673 |
| 0.932201 | ... | ... | 9.51 | 0.34 | 9.85 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002773 |
| 0.931286 | ... | ... | 9.26 | 0.34 | 9.60 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002876 |
| 0.930381 | ... | ... | 9.01 | 0.34 | 9.35 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002984 |
| 0.929487 | ... | ... | 8.76 | 0.34 | 9.10 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003096 |
| 0.928602 | ... | ... | 8.51 | 0.34 | 8.85 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003213 |
| 0.927726 | ... | ... | 8.26 | 0.34 | 8.60 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003336 |
| 0.926859 | ... | ... | 8.01 | 0.34 | 8.35 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003464 |
| 0.926001 | ... | ... | 7.76 | 0.34 | 8.10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003599 |
| 0.925151 | ... | ... | 7.51 | 0.34 | 7.85 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003741 |
| 0.924308 | ... | ... | 7.26 | 0.34 | 7.60 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00389 |
| 0.923474 | ... | ... | 7.01 | 0.34 | 7.35 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004048 |
| 0.922646 | ... | ... | 6.76 | 0.34 | 7.10 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004214 |
| 0.921825 | ... | ... | 6.51 | 0.34 | 6.85 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004391 |
| 0.921011 | ... | ... | 6.26 | 0.34 | 6.60 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004579 |
| 0.920204 | ... | ... | 6.01 | 0.34 | 6.35 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004779 |
| 0.919403 | ... | ... | 5.76 | 0.34 | 6.10 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004993 |
| 0.918608 | ... | ... | 5.51 | 0.34 | 5.85 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005222 |
| 0.917819 | ... | ... | 5.26 | 0.34 | 5.60 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005468 |
| 0.917035 | ... | ... | 5.01 | 0.34 | 5.35 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005734 |
| 0.916258 | ... | ... | 4.76 | 0.34 | 5.10 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006022 |
| 0.915485 | ... | ... | 4.51 | 0.34 | 4.85 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006334 |
| 0.914718 | ... | ... | 4.26 | 0.34 | 4.60 | 1325 | 0.01 | -0.01 | 0.01 | ... | ... | -0.006675 |
| 0.913956 | ... | ... | 4.01 | 0.34 | 4.35 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.012095 |
| 0.913198 | ... | ... | 3.76 | 0.34 | 4.10 | 1375 | 0.01 | -0.02 | 0.03 | ... | ... | -0.012787 |
| 0.912446 | ... | ... | 3.52 | 0.33 | 3.85 | 1400 | 0.03 | -0.02 | 0.05 | ... | ... | -0.03041 |
| 0.907061 | ... | ... | 3.30 | 0.31 | 3.61 | 1425 | 0.05 | -0.03 | 0.08 | ... | ... | -0.045776 |
| 0.89239 | ... | ... | 3.08 | 0.31 | 3.39 | 1450 | 0.08 | -0.04 | 0.12 | ... | ... | -0.06583 |
| 0.873647 | ... | ... | 2.88 | 0.30 | 3.18 | 1475 | 0.12 | -0.05 | 0.17 | ... | ... | -0.089293 |
| 0.851583 | ... | ... | 2.69 | 0.29 | 2.98 | 1500 | 0.17 | -0.05 | 0.22 | ... | ... | -0.115272 |
| 0.826896 | ... | ... | 2.51 | 0.28 | 2.79 | 1525 | 0.23 | -0.06 | 0.29 | ... | ... | -0.143109 |
| 0.800191 | ... | ... | 2.34 | 0.27 | 2.61 | 1550 | 0.30 | -0.06 | 0.36 | ... | ... | -0.172285 |
| 0.771986 | ... | ... | 2.16 | 0.28 | 2.44 | 1575 | 0.38 | -0.05 | 0.43 | ... | ... | -0.202372 |
| 0.744443 | ... | ... | 2 | 0.27 | 2.27 | 1600 | 0.46 | -0.05 | 0.51 | ... | ... | -0.231271 |
| 0.714195 | ... | ... | 1.84 | 0.28 | 2.12 | 1625 | 0.54 | -0.06 | 0.60 | ... | ... | -0.259645 |
| 0.685863 | ... | ... | 1.69 | 0.27 | 1.96 | 1650 | 0.64 | -0.06 | 0.70 | ... | ... | -0.290286 |
| 0.655622 | ... | ... | 1.56 | 0.26 | 1.82 | 1675 | 0.74 | -0.07 | 0.81 | ... | ... | -0.320242 |
| 0.625788 | ... | ... | 1.43 | 0.25 | 1.68 | 1700 | 0.85 | -0.08 | 0.93 | ... | ... | -0.350569 |
| 0.595626 | ... | ... | 1.31 | 0.24 | 1.55 | 1725 | 0.96 | -0.10 | 1.06 | ... | ... | -0.380608 |
| 0.565491 | ... | ... | 1.20 | 0.23 | 1.43 | 1750 | 1.08 | -0.11 | 1.19 | ... | ... | -0.410825 |
| 0.535542 | ... | ... | 1.10 | 0.21 | 1.31 | 1775 | 1.21 | -0.12 | 1.33 | ... | ... | -0.440865 |
| 0.505834 | ... | ... | 1 | 0.20 | 1.20 | 1800 | 1.35 | -0.14 | 1.49 | ... | ... | -0.470379 |
| 0.476722 | ... | ... | 0.92 | 0.18 | 1.10 | 1825 | 1.50 | -0.14 | 1.64 | ... | ... | -0.499028 |
| 0.448555 | ... | ... | 0.84 | 0.17 | 1.01 | 1850 | 1.65 | -0.16 | 1.81 | ... | ... | -0.527343 |
| 0.421673 | ... | ... | 0.76 | 0.17 | 0.93 | 1875 | 1.81 | -0.17 | 1.98 | ... | ... | -0.554553 |
| 0.39513 | ... | ... | 0.70 | 0.15 | 0.85 | 1900 | 1.97 | -0.19 | 2.16 | ... | ... | -0.581595 |
| 0.368655 | ... | ... | 0.64 | 0.13 | 0.77 | 1925 | 2.15 | -0.19 | 2.34 | ... | ... | -0.605764 |
| 0.343696 | ... | ... | 0.58 | 0.12 | 0.70 | 1950 | 2.32 | -0.21 | 2.53 | ... | ... | -0.631146 |
| 0.320622 | ... | ... | 0.53 | 0.11 | 0.64 | 1975 | 2.51 | -0.22 | 2.73 | ... | ... | -0.652959 |
| 0.297718 | ... | ... | 0.48 | 0.10 | 0.58 | 2000 | 2.69 | -0.23 | 2.92 | ... | ... | -0.676412 |
| 0.277051 | ... | ... | 0.43 | 0.10 | 0.53 | 2025 | 2.89 | -0.24 | 3.13 | ... | ... | -0.695592 |
| 0.256551 | ... | ... | 0.39 | 0.09 | 0.48 | 2050 | 3.08 | -0.25 | 3.33 | ... | ... | -0.716765 |
| 0.23605 | 0.41 | 0.41 | 0.35 | 0.08 | 0.43 | 2075 | 3.28 | -0.26 | 3.54 | ... | ... | -0.735504 |
| 0.218201 | ... | ... | 0.32 | 0.07 | 0.39 | 2100 | 3.49 | -0.26 | 3.75 | ... | ... | -0.751455 |
| 0.200413 | ... | ... | 0.29 | 0.06 | 0.35 | 2125 | 3.70 | -0.27 | 3.97 | ... | ... | -0.767132 |
| 0.18571 | ... | ... | 0.26 | 0.06 | 0.32 | 2150 | 3.91 | -0.27 | 4.18 | ... | ... | -0.782639 |
| 0.167844 | ... | ... | 0.23 | 0.05 | 0.28 | 2175 | 4.12 | -0.28 | 4.40 | ... | ... | -0.798079 |
| 0.153181 | ... | ... | 0.20 | 0.05 | 0.25 | 2200 | 4.34 | -0.29 | 4.63 | ... | ... | -0.810271 |
| 0.142147 | ... | ... | 0.18 | 0.05 | 0.23 | 2225 | 4.56 | -0.30 | 4.86 | ... | ... | -0.822285 |
| 0.131285 | ... | ... | 0.16 | 0.05 | 0.21 | 2250 | 4.79 | -0.30 | 5.09 | ... | ... | -0.830718 |
| 0.120535 | ... | ... | 0.15 | 0.04 | 0.19 | 2275 | 5.02 | -0.30 | 5.32 | ... | ... | -0.838897 |
| 0.109833 | ... | ... | 0.13 | 0.04 | 0.17 | 2300 | 5.25 | -0.30 | 5.55 | ... | ... | -0.846861 |
| 0.103303 | ... | ... | 0.12 | 0.04 | 0.16 | 2325 | 5.48 | -0.31 | 5.79 | ... | ... | -0.854645 |
| 0.092693 | ... | ... | 0.11 | 0.03 | 0.14 | 2350 | 5.72 | -0.31 | 6.03 | ... | ... | -0.858621 |
| 0.086412 | ... | ... | 0.10 | 0.03 | 0.13 | 2375 | 5.96 | -0.31 | 6.27 | ... | ... | -0.862411 |
| 0.080243 | ... | ... | 0.10 | 0.02 | 0.12 | 2400 | 6.20 | -0.32 | 6.52 | ... | ... | -0.866033 |
| 0.078653 | ... | ... | 0.09 | 0.03 | 0.12 | 2425 | 6.44 | -0.32 | 6.76 | ... | ... | -0.869503 |
| 0.072734 | ... | ... | 0.09 | 0.02 | 0.11 | 2450 | 6.69 | -0.32 | 7.01 | ... | ... | -0.869307 |
| 0.066865 | ... | ... | 0.08 | 0.02 | 0.10 | 2475 | 6.93 | -0.32 | 7.25 | ... | ... | -0.872521 |
| 0.065662 | ... | ... | 0.08 | 0.02 | 0.10 | 2500 | 7.18 | -0.32 | 7.50 | ... | ... | -0.872188 |
| 0.059951 | ... | ... | 0.08 | 0.01 | 0.09 | 2525 | 7.42 | -0.33 | 7.75 | ... | ... | -0.875184 |
| 0.058937 | ... | ... | 0.07 | 0.02 | 0.09 | 2550 | 7.67 | -0.33 | 8 | ... | ... | -0.874741 |
| 0.053334 | ... | ... | 0.07 | 0.01 | 0.08 | 2575 | 7.91 | -0.33 | 8.24 | ... | ... | -0.87755 |
| 0.052482 | ... | ... | 0.06 | 0.02 | 0.08 | 2600 | 8.16 | -0.33 | 8.49 | ... | ... | -0.877016 |
| 0.046942 | ... | ... | 0.06 | 0.01 | 0.07 | 2625 | 8.41 | -0.33 | 8.74 | ... | ... | -0.876479 |
| 0.04623 | ... | ... | 0.06 | 0.01 | 0.07 | 2650 | 8.65 | -0.34 | 8.99 | ... | ... | -0.879055 |
| 0.045552 | ... | ... | 0.05 | 0.02 | 0.07 | 2675 | 8.90 | -0.34 | 9.24 | ... | ... | -0.878448 |
| 0.040119 | ... | ... | 0.05 | 0.01 | 0.06 | 2700 | 9.15 | -0.34 | 9.49 | ... | ... | -0.877843 |
| 0.034561 | ... | ... | 0.04 | 0.01 | 0.05 | 2725 | 9.40 | -0.34 | 9.74 | ... | ... | -0.87724 |
| 0.034083 | ... | ... | 0.04 | 0.01 | 0.05 | 2750 | 9.65 | -0.34 | 9.99 | ... | ... | -0.876638 |
| 0.028431 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 9.90 | -0.34 | 10.24 | ... | ... | -0.876038 |
| 0.028052 | ... | ... | 0.03 | 0.01 | 0.04 | 2800 | 10.15 | -0.34 | 10.49 | ... | ... | -0.87544 |
| 0.02769 | ... | ... | 0.03 | 0.01 | 0.04 | 2825 | 10.40 | -0.34 | 10.74 | ... | ... | -0.874843 |
| 0.021935 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 10.65 | -0.34 | 10.99 | ... | ... | -0.874248 |
| 0.02166 | ... | ... | 0.02 | 0.01 | 0.03 | 2875 | 10.90 | -0.34 | 11.24 | ... | ... | -0.873654 |
| 0.021396 | ... | ... | 0.02 | 0.01 | 0.03 | 2900 | 11.15 | -0.34 | 11.49 | ... | ... | -0.873062 |
| 0.0154 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 11.40 | -0.34 | 11.74 | ... | ... | -0.872472 |
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.