Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951795 | ... | ... | 15.58 | -0.08 | 15.50 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001003 |
| 0.949761 | ... | ... | 15.33 | -0.08 | 15.25 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| 0.947839 | ... | ... | 15.08 | -0.08 | 15 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| 0.946012 | ... | ... | 14.83 | -0.08 | 14.75 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.944264 | ... | ... | 14.58 | -0.08 | 14.50 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001271 |
| 0.942584 | ... | ... | 14.33 | -0.08 | 14.25 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001337 |
| 0.940963 | ... | ... | 14.08 | -0.08 | 14 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
| 0.939395 | ... | ... | 13.83 | -0.08 | 13.75 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
| 0.937873 | ... | ... | 13.58 | -0.08 | 13.50 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00154 |
| 0.936394 | ... | ... | 13.33 | -0.08 | 13.25 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001609 |
| 0.934952 | ... | ... | 13.08 | -0.08 | 13 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001679 |
| 0.933545 | ... | ... | 12.83 | -0.08 | 12.75 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
| 0.932169 | ... | ... | 12.58 | -0.08 | 12.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| 0.930822 | ... | ... | 12.33 | -0.08 | 12.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| 0.929502 | ... | ... | 12.08 | -0.08 | 12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| 0.928206 | ... | ... | 11.83 | -0.08 | 11.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002053 |
| 0.926934 | ... | ... | 11.58 | -0.08 | 11.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002134 |
| 0.925683 | ... | ... | 11.33 | -0.08 | 11.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002217 |
| 0.924452 | ... | ... | 11.08 | -0.08 | 11 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002302 |
| 0.92324 | ... | ... | 10.83 | -0.08 | 10.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00239 |
| 0.922046 | ... | ... | 10.58 | -0.08 | 10.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| 0.920868 | ... | ... | 10.33 | -0.08 | 10.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002576 |
| 0.919707 | ... | ... | 10.08 | -0.08 | 10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002673 |
| 0.91856 | ... | ... | 9.83 | -0.08 | 9.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002775 |
| 0.917428 | ... | ... | 9.58 | -0.08 | 9.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00288 |
| 0.916309 | ... | ... | 9.33 | -0.08 | 9.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00299 |
| 0.915203 | ... | ... | 9.08 | -0.08 | 9 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003105 |
| 0.914109 | ... | ... | 8.83 | -0.08 | 8.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003224 |
| 0.913027 | ... | ... | 8.58 | -0.08 | 8.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00335 |
| 0.911957 | ... | ... | 8.33 | -0.08 | 8.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003481 |
| 0.910897 | ... | ... | 8.08 | -0.08 | 8 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003618 |
| 0.909847 | ... | ... | 7.83 | -0.08 | 7.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003763 |
| 0.908808 | ... | ... | 7.58 | -0.08 | 7.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003916 |
| 0.907778 | ... | ... | 7.33 | -0.08 | 7.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004077 |
| 0.906757 | ... | ... | 7.08 | -0.08 | 7 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004248 |
| 0.905745 | ... | ... | 6.83 | -0.08 | 6.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004429 |
| 0.904741 | ... | ... | 6.58 | -0.08 | 6.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004622 |
| 0.903746 | ... | ... | 6.33 | -0.08 | 6.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004827 |
| 0.902759 | ... | ... | 6.08 | -0.08 | 6 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005047 |
| 0.901779 | ... | ... | 5.83 | -0.08 | 5.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005283 |
| 0.900807 | ... | ... | 5.58 | -0.08 | 5.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005537 |
| 0.899842 | ... | ... | 5.33 | -0.08 | 5.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005811 |
| 0.898884 | ... | ... | 5.08 | -0.08 | 5 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006108 |
| 0.897932 | ... | ... | 4.83 | -0.08 | 4.75 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.011051 |
| 0.896988 | ... | ... | 4.58 | -0.08 | 4.50 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011646 |
| 0.896049 | ... | ... | 4.33 | -0.08 | 4.25 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.012299 |
| 0.895117 | ... | ... | 4.08 | -0.08 | 4 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.021846 |
| 0.894191 | ... | ... | 3.83 | -0.08 | 3.75 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.030947 |
| 0.89327 | ... | ... | 3.58 | -0.08 | 3.50 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.040078 |
| 0.887825 | ... | ... | 3.34 | -0.08 | 3.26 | 1425 | 0.06 | 0 | 0.06 | ... | ... | -0.055788 |
| 0.86901 | ... | ... | 3.12 | -0.07 | 3.05 | 1450 | 0.10 | 0.01 | 0.09 | ... | ... | -0.081636 |
| 0.850178 | ... | ... | 2.92 | -0.08 | 2.84 | 1475 | 0.15 | 0.01 | 0.14 | ... | ... | -0.109666 |
| 0.8214 | ... | ... | 2.73 | -0.07 | 2.66 | 1500 | 0.21 | 0.01 | 0.20 | ... | ... | -0.139323 |
| 0.793991 | ... | ... | 2.55 | -0.07 | 2.48 | 1525 | 0.28 | 0.01 | 0.27 | ... | ... | -0.170154 |
| 0.762823 | ... | ... | 2.39 | -0.07 | 2.32 | 1550 | 0.36 | 0.01 | 0.35 | ... | ... | -0.201768 |
| 0.731303 | ... | ... | 2.23 | -0.06 | 2.17 | 1575 | 0.46 | 0.02 | 0.44 | ... | ... | -0.235572 |
| 0.699741 | ... | ... | 2.09 | -0.06 | 2.03 | 1600 | 0.56 | 0.02 | 0.54 | ... | ... | -0.267349 |
| 0.669405 | ... | ... | 1.95 | -0.06 | 1.89 | 1625 | 0.67 | 0.02 | 0.65 | ... | ... | -0.298983 |
| 0.638306 | ... | ... | 1.82 | -0.05 | 1.77 | 1650 | 0.79 | 0.02 | 0.77 | ... | ... | -0.330186 |
| 0.608836 | ... | ... | 1.69 | -0.05 | 1.64 | 1675 | 0.91 | 0.03 | 0.88 | ... | ... | -0.360266 |
| 0.579593 | ... | ... | 1.56 | -0.05 | 1.51 | 1700 | 1.03 | 0.03 | 1 | ... | ... | -0.389723 |
| 0.550208 | ... | ... | 1.43 | -0.05 | 1.38 | 1725 | 1.14 | 0.03 | 1.11 | ... | ... | -0.419014 |
| 0.520331 | ... | ... | 1.29 | -0.04 | 1.25 | 1750 | 1.25 | 0.04 | 1.21 | ... | ... | -0.448902 |
| 0.489603 | ... | ... | 1.16 | -0.04 | 1.12 | 1775 | 1.36 | 0.04 | 1.32 | ... | ... | -0.479753 |
| 0.45762 | ... | ... | 1.03 | -0.04 | 0.99 | 1800 | 1.48 | 0.04 | 1.44 | ... | ... | -0.511185 |
| 0.423899 | ... | ... | 0.90 | -0.04 | 0.86 | 1825 | 1.60 | 0.04 | 1.56 | ... | ... | -0.543914 |
| 0.390658 | ... | ... | 0.79 | -0.04 | 0.75 | 1850 | 1.73 | 0.04 | 1.69 | ... | ... | -0.577075 |
| 0.357482 | ... | ... | 0.68 | -0.03 | 0.65 | 1875 | 1.87 | 0.04 | 1.83 | ... | ... | -0.610297 |
| 0.324798 | ... | ... | 0.59 | -0.03 | 0.56 | 1900 | 2.02 | 0.04 | 1.98 | ... | ... | -0.643168 |
| 0.293074 | ... | ... | 0.51 | -0.03 | 0.48 | 1925 | 2.19 | 0.05 | 2.14 | ... | ... | -0.672845 |
| 0.26283 | ... | ... | 0.44 | -0.03 | 0.41 | 1950 | 2.37 | 0.05 | 2.32 | ... | ... | -0.700534 |
| 0.237741 | ... | ... | 0.38 | -0.02 | 0.36 | 1975 | 2.56 | 0.06 | 2.50 | ... | ... | -0.725704 |
| 0.212536 | ... | ... | 0.33 | -0.02 | 0.31 | 2000 | 2.76 | 0.06 | 2.70 | ... | ... | -0.747825 |
| 0.190584 | ... | ... | 0.29 | -0.02 | 0.27 | 2025 | 2.97 | 0.07 | 2.90 | ... | ... | -0.766413 |
| 0.172466 | ... | ... | 0.25 | -0.01 | 0.24 | 2050 | 3.18 | 0.07 | 3.11 | ... | ... | -0.78464 |
| 0.154549 | ... | ... | 0.22 | -0.01 | 0.21 | 2075 | 3.40 | 0.08 | 3.32 | ... | ... | -0.798893 |
| 0.141031 | ... | ... | 0.19 | 0 | 0.19 | 2100 | 3.62 | 0.07 | 3.55 | ... | ... | -0.812732 |
| 0.127824 | ... | ... | 0.17 | 0 | 0.17 | 2125 | 3.85 | 0.08 | 3.77 | ... | ... | -0.822264 |
| 0.11481 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 4.08 | 0.08 | 4 | ... | ... | -0.831361 |
| 0.106749 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.32 | 0.08 | 4.24 | ... | ... | -0.836066 |
| 0.094037 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.55 | 0.08 | 4.47 | ... | ... | -0.844417 |
| 0.081181 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 4.78 | 0.08 | 4.70 | ... | ... | -0.852503 |
| 0.068011 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 5.02 | 0.09 | 4.93 | ... | ... | -0.856239 |
| 0.060436 | ... | ... | 0.06 | 0.01 | 0.07 | 2275 | 5.26 | 0.08 | 5.18 | ... | ... | -0.85975 |
| 0.046481 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 5.50 | 0.08 | 5.42 | ... | ... | -0.863059 |
| 0.045331 | ... | ... | 0.04 | 0.01 | 0.05 | 2325 | 5.75 | 0.08 | 5.67 | ... | ... | -0.862282 |
| 0.037647 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6 | 0.08 | 5.92 | ... | ... | -0.861508 |
| 0.029727 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.25 | 0.08 | 6.17 | ... | ... | -0.860736 |
| 0.029054 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.50 | 0.08 | 6.42 | ... | ... | -0.859968 |
| 0.028423 | ... | ... | 0.02 | 0.01 | 0.03 | 2425 | 6.75 | 0.08 | 6.67 | ... | ... | -0.859201 |
| 0.020447 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7 | 0.08 | 6.92 | ... | ... | -0.858437 |
| 0.020024 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.25 | 0.08 | 7.17 | ... | ... | -0.857676 |
| 0.019626 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.50 | 0.08 | 7.42 | ... | ... | -0.856917 |
| 0.01925 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.75 | 0.08 | 7.67 | ... | ... | -0.85616 |
| 0.018895 | ... | ... | 0.01 | 0.01 | 0.02 | 2550 | 8 | 0.08 | 7.92 | ... | ... | -0.855406 |
| 0.010754 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.25 | 0.08 | 8.17 | ... | ... | -0.854654 |
| 0.01056 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.50 | 0.08 | 8.42 | ... | ... | -0.853905 |
| 0.010376 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.75 | 0.08 | 8.67 | ... | ... | -0.853157 |
| 0.010202 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9 | 0.08 | 8.92 | ... | ... | -0.852412 |
| 0.010036 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.25 | 0.08 | 9.17 | ... | ... | -0.851669 |
| 0.009878 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.50 | 0.08 | 9.42 | ... | ... | -0.850928 |
| 0.009727 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.75 | 0.08 | 9.67 | ... | ... | -0.85019 |
| 0.009583 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10 | 0.08 | 9.92 | ... | ... | -0.849453 |
| 0.009444 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.25 | 0.08 | 10.17 | ... | ... | -0.848719 |
| 0.009312 | ... | ... | 0.01 | 0.01 | 0.01 | 2800 | 10.50 | 0.08 | 10.42 | ... | ... | -0.847986 |
| 0.005216 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.75 | 0.08 | 10.67 | ... | ... | -0.847256 |
| 0.005144 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11 | 0.08 | 10.92 | ... | ... | -0.846528 |
| 0.005076 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.25 | 0.08 | 11.17 | ... | ... | -0.845801 |
| 0.00501 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.50 | 0.08 | 11.42 | ... | ... | -0.845077 |
| 0.004947 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.75 | 0.08 | 11.67 | ... | ... | -0.844354 |
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.