Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951392 | ... | ... | 14.39 | -0.16 | 14.23 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| 0.949321 | ... | ... | 14.14 | -0.16 | 13.98 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.947363 | ... | ... | 13.89 | -0.16 | 13.73 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| 0.945498 | ... | ... | 13.64 | -0.16 | 13.48 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001341 |
| 0.943713 | ... | ... | 13.39 | -0.16 | 13.23 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
| 0.941996 | ... | ... | 13.14 | -0.16 | 12.98 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
| 0.940339 | ... | ... | 12.89 | -0.16 | 12.73 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001571 |
| 0.938735 | ... | ... | 12.64 | -0.16 | 12.48 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001649 |
| 0.937177 | ... | ... | 12.39 | -0.16 | 12.23 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
| 0.935662 | ... | ... | 12.14 | -0.16 | 11.98 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00181 |
| 0.934185 | ... | ... | 11.89 | -0.16 | 11.73 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001892 |
| 0.932742 | ... | ... | 11.64 | -0.16 | 11.48 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001977 |
| 0.931331 | ... | ... | 11.39 | -0.16 | 11.23 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002064 |
| 0.929949 | ... | ... | 11.14 | -0.16 | 10.98 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002153 |
| 0.928594 | ... | ... | 10.89 | -0.16 | 10.73 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
| 0.927265 | ... | ... | 10.64 | -0.16 | 10.48 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002338 |
| 0.925958 | ... | ... | 10.39 | -0.16 | 10.23 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002436 |
| 0.924673 | ... | ... | 10.14 | -0.16 | 9.98 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002537 |
| 0.923409 | ... | ... | 9.89 | -0.16 | 9.73 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002641 |
| 0.922163 | ... | ... | 9.64 | -0.16 | 9.48 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002749 |
| 0.920936 | ... | ... | 9.39 | -0.16 | 9.23 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002862 |
| 0.919725 | ... | ... | 9.14 | -0.16 | 8.98 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002979 |
| 0.918531 | ... | ... | 8.89 | -0.16 | 8.73 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003101 |
| 0.917351 | ... | ... | 8.64 | -0.16 | 8.48 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003229 |
| 0.916186 | ... | ... | 8.39 | -0.16 | 8.23 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003363 |
| 0.915035 | ... | ... | 8.14 | -0.16 | 7.98 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003503 |
| 0.913897 | ... | ... | 7.89 | -0.16 | 7.73 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003651 |
| 0.912772 | ... | ... | 7.64 | -0.16 | 7.48 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003806 |
| 0.911658 | ... | ... | 7.39 | -0.16 | 7.23 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00397 |
| 0.910556 | ... | ... | 7.14 | -0.16 | 6.98 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004143 |
| 0.909465 | ... | ... | 6.89 | -0.16 | 6.73 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004327 |
| 0.908384 | ... | ... | 6.64 | -0.16 | 6.48 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004523 |
| 0.907313 | ... | ... | 6.39 | -0.16 | 6.23 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004731 |
| 0.906252 | ... | ... | 6.14 | -0.16 | 5.98 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004954 |
| 0.9052 | ... | ... | 5.89 | -0.16 | 5.73 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005193 |
| 0.904157 | ... | ... | 5.64 | -0.16 | 5.48 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009386 |
| 0.903123 | ... | ... | 5.39 | -0.16 | 5.23 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.009856 |
| 0.902097 | ... | ... | 5.14 | -0.16 | 4.98 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.010364 |
| 0.90108 | ... | ... | 4.89 | -0.16 | 4.73 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.018388 |
| 0.90007 | ... | ... | 4.64 | -0.16 | 4.48 | 1175 | 0.03 | 0.01 | 0.02 | ... | ... | -0.025983 |
| 0.899068 | ... | ... | 4.39 | -0.16 | 4.23 | 1200 | 0.04 | 0.01 | 0.03 | ... | ... | -0.033531 |
| 0.894527 | ... | ... | 4.14 | -0.15 | 3.99 | 1225 | 0.05 | 0 | 0.05 | ... | ... | -0.041231 |
| 0.88958 | ... | ... | 3.90 | -0.15 | 3.75 | 1250 | 0.07 | 0.01 | 0.06 | ... | ... | -0.054415 |
| 0.880539 | ... | ... | 3.67 | -0.15 | 3.52 | 1275 | 0.09 | 0.01 | 0.08 | ... | ... | -0.067506 |
| 0.870851 | ... | ... | 3.43 | -0.14 | 3.29 | 1300 | 0.11 | 0.01 | 0.10 | ... | ... | -0.080823 |
| 0.860401 | ... | ... | 3.21 | -0.15 | 3.06 | 1325 | 0.14 | 0.02 | 0.12 | ... | ... | -0.098669 |
| 0.842331 | ... | ... | 2.99 | -0.14 | 2.85 | 1350 | 0.17 | 0.02 | 0.15 | ... | ... | -0.11672 |
| 0.823685 | ... | ... | 2.78 | -0.14 | 2.64 | 1375 | 0.21 | 0.02 | 0.19 | ... | ... | -0.138667 |
| 0.801415 | ... | ... | 2.57 | -0.13 | 2.44 | 1400 | 0.26 | 0.03 | 0.23 | ... | ... | -0.163875 |
| 0.775998 | ... | ... | 2.38 | -0.13 | 2.25 | 1425 | 0.31 | 0.03 | 0.28 | ... | ... | -0.189234 |
| 0.747937 | ... | ... | 2.19 | -0.12 | 2.07 | 1450 | 0.37 | 0.03 | 0.34 | ... | ... | -0.21745 |
| 0.719443 | ... | ... | 2.01 | -0.12 | 1.89 | 1475 | 0.45 | 0.04 | 0.41 | ... | ... | -0.249801 |
| 0.687193 | ... | ... | 1.85 | -0.12 | 1.73 | 1500 | 0.53 | 0.04 | 0.49 | ... | ... | -0.281862 |
| 0.652714 | ... | ... | 1.69 | -0.10 | 1.59 | 1525 | 0.63 | 0.05 | 0.58 | ... | ... | -0.316358 |
| 0.618781 | ... | ... | 1.55 | -0.10 | 1.45 | 1550 | 0.73 | 0.05 | 0.68 | ... | ... | -0.350451 |
| 0.584447 | ... | ... | 1.41 | -0.09 | 1.32 | 1575 | 0.85 | 0.06 | 0.79 | ... | ... | -0.385428 |
| 0.550091 | ... | ... | 1.29 | -0.10 | 1.19 | 1600 | 0.97 | 0.07 | 0.90 | ... | ... | -0.419915 |
| 0.515485 | ... | ... | 1.16 | -0.09 | 1.07 | 1625 | 1.09 | 0.07 | 1.02 | ... | ... | -0.454505 |
| 0.481037 | ... | ... | 1.04 | -0.08 | 0.96 | 1650 | 1.22 | 0.07 | 1.15 | ... | ... | -0.489098 |
| 0.44619 | ... | ... | 0.93 | -0.08 | 0.85 | 1675 | 1.36 | 0.08 | 1.28 | ... | ... | -0.523275 |
| 0.413004 | ... | ... | 0.83 | -0.07 | 0.76 | 1700 | 1.51 | 0.09 | 1.42 | ... | ... | -0.556607 |
| 0.379654 | ... | ... | 0.74 | -0.07 | 0.67 | 1725 | 1.67 | 0.09 | 1.58 | ... | ... | -0.588655 |
| 0.349509 | ... | ... | 0.66 | -0.06 | 0.60 | 1750 | 1.84 | 0.10 | 1.74 | ... | ... | -0.618967 |
| 0.319511 | ... | ... | 0.59 | -0.06 | 0.53 | 1775 | 2.02 | 0.11 | 1.91 | ... | ... | -0.647093 |
| 0.291764 | ... | ... | 0.52 | -0.05 | 0.47 | 1800 | 2.20 | 0.10 | 2.10 | ... | ... | -0.675011 |
| 0.266761 | ... | ... | 0.47 | -0.05 | 0.42 | 1825 | 2.40 | 0.12 | 2.28 | ... | ... | -0.697679 |
| 0.244964 | ... | ... | 0.42 | -0.04 | 0.38 | 1850 | 2.60 | 0.12 | 2.48 | ... | ... | -0.719758 |
| 0.223598 | ... | ... | 0.37 | -0.03 | 0.34 | 1875 | 2.80 | 0.12 | 2.68 | ... | ... | -0.741494 |
| 0.202428 | ... | ... | 0.34 | -0.04 | 0.30 | 1900 | 3.02 | 0.13 | 2.89 | ... | ... | -0.756535 |
| 0.184926 | ... | ... | 0.31 | -0.04 | 0.27 | 1925 | 3.23 | 0.12 | 3.11 | ... | ... | -0.774279 |
| 0.171511 | ... | ... | 0.28 | -0.03 | 0.25 | 1950 | 3.45 | 0.13 | 3.32 | ... | ... | -0.78823 |
| 0.158556 | ... | ... | 0.25 | -0.02 | 0.23 | 1975 | 3.68 | 0.13 | 3.55 | ... | ... | -0.798133 |
| 0.145957 | ... | ... | 0.23 | -0.02 | 0.21 | 2000 | 3.91 | 0.14 | 3.77 | ... | ... | -0.807528 |
| 0.133618 | ... | ... | 0.21 | -0.02 | 0.19 | 2025 | 4.14 | 0.14 | 4 | ... | ... | -0.81649 |
| 0.121448 | ... | ... | 0.19 | -0.02 | 0.17 | 2050 | 4.37 | 0.14 | 4.23 | ... | ... | -0.825081 |
| 0.113869 | ... | ... | 0.18 | -0.02 | 0.16 | 2075 | 4.60 | 0.14 | 4.46 | ... | ... | -0.833355 |
| 0.10656 | ... | ... | 0.17 | -0.02 | 0.15 | 2100 | 4.84 | 0.14 | 4.70 | ... | ... | -0.837542 |
| 0.099481 | 0.13 | 0.13 | 0.16 | -0.02 | 0.14 | 2125 | 5.08 | 0.14 | 4.94 | ... | ... | -0.841469 |
| 0.092592 | 0.15 | 0.13 | 0.15 | -0.02 | 0.13 | 2150 | 5.32 | 0.15 | 5.17 | ... | ... | -0.845163 |
| 0.08586 | ... | ... | 0.13 | -0.01 | 0.12 | 2175 | 5.56 | 0.15 | 5.41 | ... | ... | -0.848648 |
| 0.079252 | ... | ... | 0.12 | -0.01 | 0.11 | 2200 | 5.80 | 0.15 | 5.65 | ... | ... | -0.851947 |
| 0.072736 | ... | ... | 0.11 | -0.01 | 0.10 | 2225 | 6.04 | 0.15 | 5.89 | ... | ... | -0.855078 |
| 0.066282 | ... | ... | 0.10 | -0.01 | 0.09 | 2250 | 6.29 | 0.16 | 6.13 | ... | ... | -0.854495 |
| 0.059856 | ... | ... | 0.09 | -0.01 | 0.08 | 2275 | 6.53 | 0.15 | 6.38 | ... | ... | -0.857356 |
| 0.058705 | ... | ... | 0.09 | -0.01 | 0.08 | 2300 | 6.78 | 0.16 | 6.62 | ... | ... | -0.856651 |
| 0.052421 | ... | ... | 0.08 | -0.01 | 0.07 | 2325 | 7.02 | 0.15 | 6.87 | ... | ... | -0.859286 |
| 0.04608 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 7.27 | 0.16 | 7.11 | ... | ... | -0.858486 |
| 0.045266 | ... | ... | 0.07 | -0.01 | 0.06 | 2375 | 7.52 | 0.16 | 7.36 | ... | ... | -0.857688 |
| 0.038947 | ... | ... | 0.06 | -0.01 | 0.05 | 2400 | 7.77 | 0.16 | 7.61 | ... | ... | -0.856893 |
| 0.038296 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 8.02 | 0.16 | 7.86 | ... | ... | -0.856101 |
| 0.031919 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 8.27 | 0.16 | 8.11 | ... | ... | -0.855311 |
| 0.03141 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 8.52 | 0.16 | 8.36 | ... | ... | -0.854524 |
| 0.030926 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 8.77 | 0.16 | 8.61 | ... | ... | -0.853739 |
| 0.030465 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 9.02 | 0.16 | 8.86 | ... | ... | -0.852957 |
| 0.024129 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 9.27 | 0.16 | 9.11 | ... | ... | -0.852177 |
| 0.023783 | ... | ... | 0.04 | -0.01 | 0.03 | 2575 | 9.52 | 0.16 | 9.36 | ... | ... | -0.851399 |
| 0.023453 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 9.77 | 0.16 | 9.61 | ... | ... | -0.850624 |
| 0.016887 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 10.02 | 0.16 | 9.86 | ... | ... | -0.849851 |
| 0.016659 | ... | ... | 0.03 | -0.01 | 0.02 | 2650 | 10.27 | 0.16 | 10.11 | ... | ... | -0.84908 |
| 0.016441 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 10.52 | 0.16 | 10.36 | ... | ... | -0.848311 |
| 0.016231 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 10.77 | 0.16 | 10.61 | ... | ... | -0.847545 |
| 0.016029 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 11.02 | 0.16 | 10.86 | ... | ... | -0.846781 |
| 0.009101 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 11.27 | 0.16 | 11.11 | ... | ... | -0.846019 |
| 0.00899 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.52 | 0.16 | 11.36 | ... | ... | -0.84526 |
| 0.008882 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.77 | 0.16 | 11.61 | ... | ... | -0.844502 |
| 0.008779 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.02 | 0.16 | 11.86 | ... | ... | -0.843746 |
| 0.008679 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.27 | 0.16 | 12.11 | ... | ... | -0.842993 |
| 0.008583 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.52 | 0.16 | 12.36 | ... | ... | -0.842241 |
| 0.00849 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.77 | 0.16 | 12.61 | ... | ... | -0.841492 |
| 0.0084 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.02 | 0.16 | 12.86 | ... | ... | -0.840744 |
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.