Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954 | ... | ... | 14.31 | -0.07 | 14.24 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| 0.952045 | ... | ... | 14.06 | -0.07 | 13.99 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.950194 | ... | ... | 13.81 | -0.07 | 13.74 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| 0.948432 | ... | ... | 13.56 | -0.07 | 13.49 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
| 0.946745 | ... | ... | 13.31 | -0.07 | 13.24 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
| 0.945122 | ... | ... | 13.06 | -0.07 | 12.99 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
| 0.943556 | ... | ... | 12.81 | -0.07 | 12.74 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
| 0.942039 | ... | ... | 12.56 | -0.07 | 12.49 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001648 |
| 0.940566 | ... | ... | 12.31 | -0.07 | 12.24 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
| 0.939133 | ... | ... | 12.06 | -0.07 | 11.99 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.937736 | ... | ... | 11.81 | -0.07 | 11.74 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001891 |
| 0.936372 | ... | ... | 11.56 | -0.07 | 11.49 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| 0.935038 | ... | ... | 11.31 | -0.07 | 11.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002062 |
| 0.933731 | ... | ... | 11.06 | -0.07 | 10.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002151 |
| 0.93245 | ... | ... | 10.81 | -0.07 | 10.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002243 |
| 0.931192 | ... | ... | 10.56 | -0.07 | 10.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002337 |
| 0.929957 | ... | ... | 10.31 | -0.07 | 10.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002434 |
| 0.928741 | ... | ... | 10.06 | -0.07 | 9.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002535 |
| 0.927545 | ... | ... | 9.81 | -0.07 | 9.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002639 |
| 0.926368 | ... | ... | 9.56 | -0.07 | 9.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002747 |
| 0.925207 | ... | ... | 9.31 | -0.07 | 9.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00286 |
| 0.924062 | ... | ... | 9.06 | -0.07 | 8.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002977 |
| 0.922932 | ... | ... | 8.81 | -0.07 | 8.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003099 |
| 0.921817 | ... | ... | 8.56 | -0.07 | 8.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003226 |
| 0.920715 | ... | ... | 8.31 | -0.07 | 8.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00336 |
| 0.919626 | ... | ... | 8.06 | -0.07 | 7.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.0035 |
| 0.91855 | ... | ... | 7.81 | -0.07 | 7.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003647 |
| 0.917485 | ... | ... | 7.56 | -0.07 | 7.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003802 |
| 0.916432 | ... | ... | 7.31 | -0.07 | 7.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003966 |
| 0.915389 | ... | ... | 7.06 | -0.07 | 6.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004139 |
| 0.914357 | ... | ... | 6.81 | -0.07 | 6.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004322 |
| 0.913335 | ... | ... | 6.56 | -0.07 | 6.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004518 |
| 0.912322 | ... | ... | 6.31 | -0.07 | 6.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004726 |
| 0.911318 | ... | ... | 6.06 | -0.07 | 5.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004948 |
| 0.910324 | ... | ... | 5.81 | -0.07 | 5.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005186 |
| 0.909337 | ... | ... | 5.56 | -0.07 | 5.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009375 |
| 0.908359 | ... | ... | 5.31 | -0.07 | 5.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.009843 |
| 0.907389 | ... | ... | 5.06 | -0.07 | 4.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.01035 |
| 0.906426 | ... | ... | 4.81 | -0.07 | 4.74 | 1150 | 0.02 | 0.01 | 0.01 | ... | ... | -0.018364 |
| 0.905471 | ... | ... | 4.56 | -0.07 | 4.49 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.019351 |
| 0.904523 | ... | ... | 4.31 | -0.07 | 4.24 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.02737 |
| 0.903582 | ... | ... | 4.06 | -0.07 | 3.99 | 1225 | 0.04 | 0.01 | 0.03 | ... | ... | -0.035365 |
| 0.898653 | ... | ... | 3.82 | -0.07 | 3.75 | 1250 | 0.05 | 0.01 | 0.04 | ... | ... | -0.043552 |
| 0.893257 | ... | ... | 3.57 | -0.06 | 3.51 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.052086 |
| 0.887317 | ... | ... | 3.34 | -0.07 | 3.27 | 1300 | 0.08 | 0.01 | 0.07 | ... | ... | -0.06647 |
| 0.876543 | ... | ... | 3.11 | -0.07 | 3.04 | 1325 | 0.10 | 0.01 | 0.09 | ... | ... | -0.081044 |
| 0.860943 | ... | ... | 2.89 | -0.07 | 2.82 | 1350 | 0.13 | 0.01 | 0.12 | ... | ... | -0.100607 |
| 0.8409 | ... | ... | 2.67 | -0.06 | 2.61 | 1375 | 0.16 | 0.01 | 0.15 | ... | ... | -0.120393 |
| 0.820203 | ... | ... | 2.46 | -0.06 | 2.40 | 1400 | 0.20 | 0.01 | 0.19 | ... | ... | -0.144479 |
| 0.792605 | ... | ... | 2.26 | -0.05 | 2.21 | 1425 | 0.25 | 0.01 | 0.24 | ... | ... | -0.172173 |
| 0.764776 | ... | ... | 2.08 | -0.06 | 2.02 | 1450 | 0.32 | 0.02 | 0.30 | ... | ... | -0.205399 |
| 0.73196 | ... | ... | 1.90 | -0.05 | 1.85 | 1475 | 0.39 | 0.02 | 0.37 | ... | ... | -0.237954 |
| 0.699167 | ... | ... | 1.74 | -0.06 | 1.68 | 1500 | 0.47 | 0.02 | 0.45 | ... | ... | -0.272357 |
| 0.663206 | ... | ... | 1.58 | -0.05 | 1.53 | 1525 | 0.56 | 0.02 | 0.54 | ... | ... | -0.308131 |
| 0.62656 | ... | ... | 1.44 | -0.05 | 1.39 | 1550 | 0.67 | 0.03 | 0.64 | ... | ... | -0.345647 |
| 0.589636 | ... | ... | 1.30 | -0.04 | 1.26 | 1575 | 0.78 | 0.02 | 0.76 | ... | ... | -0.382465 |
| 0.552829 | ... | ... | 1.18 | -0.04 | 1.14 | 1600 | 0.91 | 0.03 | 0.88 | ... | ... | -0.419433 |
| 0.516529 | ... | ... | 1.07 | -0.04 | 1.03 | 1625 | 1.04 | 0.03 | 1.01 | ... | ... | -0.455712 |
| 0.481126 | ... | ... | 0.96 | -0.03 | 0.93 | 1650 | 1.18 | 0.03 | 1.15 | ... | ... | -0.491309 |
| 0.446018 | ... | ... | 0.87 | -0.04 | 0.83 | 1675 | 1.33 | 0.03 | 1.30 | ... | ... | -0.525818 |
| 0.41196 | ... | ... | 0.78 | -0.04 | 0.74 | 1700 | 1.49 | 0.04 | 1.45 | ... | ... | -0.558829 |
| 0.379394 | ... | ... | 0.69 | -0.03 | 0.66 | 1725 | 1.65 | 0.04 | 1.61 | ... | ... | -0.591544 |
| 0.348773 | ... | ... | 0.62 | -0.03 | 0.59 | 1750 | 1.82 | 0.04 | 1.78 | ... | ... | -0.622516 |
| 0.318305 | ... | ... | 0.55 | -0.03 | 0.52 | 1775 | 2 | 0.04 | 1.96 | ... | ... | -0.651285 |
| 0.292659 | ... | ... | 0.49 | -0.02 | 0.47 | 1800 | 2.19 | 0.05 | 2.14 | ... | ... | -0.677393 |
| 0.264741 | ... | ... | 0.43 | -0.02 | 0.41 | 1825 | 2.38 | 0.05 | 2.33 | ... | ... | -0.703125 |
| 0.242622 | ... | ... | 0.39 | -0.02 | 0.37 | 1850 | 2.58 | 0.05 | 2.53 | ... | ... | -0.725803 |
| 0.220931 | ... | ... | 0.35 | -0.02 | 0.33 | 1875 | 2.79 | 0.05 | 2.74 | ... | ... | -0.744993 |
| 0.202933 | ... | ... | 0.31 | -0.01 | 0.30 | 1900 | 3 | 0.05 | 2.95 | ... | ... | -0.763663 |
| 0.185366 | ... | ... | 0.28 | -0.01 | 0.27 | 1925 | 3.22 | 0.05 | 3.17 | ... | ... | -0.778483 |
| 0.168059 | ... | ... | 0.26 | -0.02 | 0.24 | 1950 | 3.44 | 0.05 | 3.39 | ... | ... | -0.79278 |
| 0.154926 | ... | ... | 0.23 | -0.01 | 0.22 | 1975 | 3.67 | 0.06 | 3.61 | ... | ... | -0.802965 |
| 0.14214 | ... | ... | 0.21 | -0.01 | 0.20 | 2000 | 3.90 | 0.06 | 3.84 | ... | ... | -0.812645 |
| 0.129602 | ... | ... | 0.19 | -0.01 | 0.18 | 2025 | 4.13 | 0.06 | 4.07 | ... | ... | -0.821896 |
| 0.121679 | ... | ... | 0.18 | -0.01 | 0.17 | 2050 | 4.36 | 0.06 | 4.30 | ... | ... | -0.830783 |
| 0.109556 | ... | ... | 0.16 | -0.01 | 0.15 | 2075 | 4.59 | 0.06 | 4.53 | ... | ... | -0.839361 |
| 0.102162 | ... | ... | 0.15 | -0.01 | 0.14 | 2100 | 4.83 | 0.06 | 4.77 | ... | ... | -0.843746 |
| 0.090161 | ... | ... | 0.13 | -0.01 | 0.12 | 2125 | 5.07 | 0.07 | 5 | ... | ... | -0.847867 |
| 0.083079 | ... | ... | 0.12 | -0.01 | 0.11 | 2150 | 5.30 | 0.06 | 5.24 | ... | ... | -0.855629 |
| 0.07613 | ... | ... | 0.11 | -0.01 | 0.10 | 2175 | 5.54 | 0.06 | 5.48 | ... | ... | -0.85928 |
| 0.069276 | ... | ... | 0.10 | -0.01 | 0.09 | 2200 | 5.78 | 0.06 | 5.72 | ... | ... | -0.862744 |
| 0.062481 | ... | ... | 0.09 | -0.01 | 0.08 | 2225 | 6.03 | 0.07 | 5.96 | ... | ... | -0.862231 |
| 0.061169 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 6.27 | 0.07 | 6.20 | ... | ... | -0.865394 |
| 0.054564 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.52 | 0.07 | 6.45 | ... | ... | -0.864743 |
| 0.047921 | ... | ... | 0.07 | -0.01 | 0.06 | 2300 | 6.76 | 0.07 | 6.69 | ... | ... | -0.867656 |
| 0.047003 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 7.01 | 0.07 | 6.94 | ... | ... | -0.866897 |
| 0.040412 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.26 | 0.07 | 7.19 | ... | ... | -0.86614 |
| 0.039683 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 7.51 | 0.07 | 7.44 | ... | ... | -0.865385 |
| 0.033057 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 7.76 | 0.07 | 7.69 | ... | ... | -0.864633 |
| 0.032491 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 8.01 | 0.07 | 7.94 | ... | ... | -0.863884 |
| 0.031954 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 8.26 | 0.07 | 8.19 | ... | ... | -0.863137 |
| 0.025298 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 8.51 | 0.07 | 8.44 | ... | ... | -0.862392 |
| 0.024898 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 8.76 | 0.07 | 8.69 | ... | ... | -0.86165 |
| 0.024517 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 9.01 | 0.07 | 8.94 | ... | ... | -0.86091 |
| 0.024153 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 9.26 | 0.07 | 9.19 | ... | ... | -0.860172 |
| 0.023806 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 9.51 | 0.07 | 9.44 | ... | ... | -0.859436 |
| 0.017141 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 9.76 | 0.07 | 9.69 | ... | ... | -0.858703 |
| 0.016902 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 10.01 | 0.07 | 9.94 | ... | ... | -0.857972 |
| 0.016674 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 10.26 | 0.07 | 10.19 | ... | ... | -0.857243 |
| 0.016455 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 10.51 | 0.07 | 10.44 | ... | ... | -0.856516 |
| 0.016245 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 10.76 | 0.07 | 10.69 | ... | ... | -0.855792 |
| 0.016043 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 11.01 | 0.07 | 10.94 | ... | ... | -0.855069 |
| 0.015848 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 11.26 | 0.07 | 11.19 | ... | ... | -0.854348 |
| 0.008997 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.51 | 0.07 | 11.44 | ... | ... | -0.85363 |
| 0.008889 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.76 | 0.07 | 11.69 | ... | ... | -0.852913 |
| 0.008785 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.01 | 0.07 | 11.94 | ... | ... | -0.852198 |
| 0.008685 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.26 | 0.07 | 12.19 | ... | ... | -0.851485 |
| 0.008589 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.51 | 0.07 | 12.44 | ... | ... | -0.850775 |
| 0.008496 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.76 | 0.07 | 12.69 | ... | ... | -0.850066 |
| 0.008406 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.01 | 0.07 | 12.94 | ... | ... | -0.849359 |
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.