Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.921091 | ... | ... | 15.45 | -0.05 | 15.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
| 0.919562 | ... | ... | 15.20 | -0.05 | 15.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
| 0.918065 | ... | ... | 14.95 | -0.05 | 14.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| 0.916597 | ... | ... | 14.70 | -0.05 | 14.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00159 |
| 0.915156 | ... | ... | 14.45 | -0.05 | 14.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
| 0.913741 | ... | ... | 14.20 | -0.05 | 14.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001703 |
| 0.912349 | ... | ... | 13.95 | -0.05 | 13.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001761 |
| 0.91098 | ... | ... | 13.70 | -0.05 | 13.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
| 0.909631 | ... | ... | 13.45 | -0.05 | 13.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001882 |
| 0.908302 | ... | ... | 13.20 | -0.05 | 13.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
| 0.906991 | ... | ... | 12.95 | -0.05 | 12.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002009 |
| 0.905698 | ... | ... | 12.70 | -0.05 | 12.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
| 0.904422 | ... | ... | 12.45 | -0.05 | 12.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002143 |
| 0.903161 | ... | ... | 12.20 | -0.05 | 12.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002212 |
| 0.901916 | ... | ... | 11.95 | -0.05 | 11.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002284 |
| 0.900685 | ... | ... | 11.70 | -0.05 | 11.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002358 |
| 0.899467 | ... | ... | 11.45 | -0.05 | 11.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
| 0.898263 | ... | ... | 11.20 | -0.05 | 11.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002514 |
| 0.897071 | ... | ... | 10.95 | -0.05 | 10.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002596 |
| 0.895892 | ... | ... | 10.70 | -0.05 | 10.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002681 |
| 0.894723 | ... | ... | 10.45 | -0.05 | 10.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002769 |
| 0.893566 | ... | ... | 10.20 | -0.05 | 10.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
| 0.892419 | ... | ... | 9.95 | -0.05 | 9.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002956 |
| 0.891283 | ... | ... | 9.70 | -0.05 | 9.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003055 |
| 0.890157 | ... | ... | 9.45 | -0.05 | 9.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003159 |
| 0.88904 | ... | ... | 9.20 | -0.05 | 9.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003267 |
| 0.887932 | ... | ... | 8.95 | -0.05 | 8.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00338 |
| 0.886833 | ... | ... | 8.70 | -0.05 | 8.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003498 |
| 0.885743 | ... | ... | 8.45 | -0.05 | 8.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003622 |
| 0.884661 | ... | ... | 8.20 | -0.05 | 8.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003752 |
| 0.883587 | ... | ... | 7.95 | -0.05 | 7.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003889 |
| 0.882521 | ... | ... | 7.70 | -0.05 | 7.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004034 |
| 0.881462 | ... | ... | 7.45 | -0.05 | 7.40 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004186 |
| 0.880411 | ... | ... | 7.20 | -0.05 | 7.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007532 |
| 0.879367 | ... | ... | 6.95 | -0.05 | 6.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007825 |
| 0.87833 | ... | ... | 6.70 | -0.05 | 6.65 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.008135 |
| 0.877299 | ... | ... | 6.45 | -0.05 | 6.40 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.014377 |
| 0.876275 | ... | ... | 6.20 | -0.05 | 6.15 | 1425 | 0.02 | -0.01 | 0.03 | ... | ... | -0.014963 |
| 0.875258 | ... | ... | 5.95 | -0.05 | 5.90 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.021013 |
| 0.874247 | ... | ... | 5.70 | -0.05 | 5.65 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.026915 |
| 0.873241 | ... | ... | 5.45 | -0.05 | 5.40 | 1500 | 0.05 | 0 | 0.05 | ... | ... | -0.032812 |
| 0.872242 | ... | ... | 5.20 | -0.05 | 5.15 | 1525 | 0.06 | -0.01 | 0.07 | ... | ... | -0.038797 |
| 0.868861 | ... | ... | 4.96 | -0.05 | 4.91 | 1550 | 0.08 | -0.01 | 0.09 | ... | ... | -0.049073 |
| 0.865239 | ... | ... | 4.72 | -0.05 | 4.67 | 1575 | 0.10 | 0 | 0.10 | ... | ... | -0.059196 |
| 0.858863 | ... | ... | 4.49 | -0.05 | 4.44 | 1600 | 0.12 | -0.01 | 0.13 | ... | ... | -0.069351 |
| 0.852075 | ... | ... | 4.27 | -0.06 | 4.21 | 1625 | 0.14 | -0.01 | 0.15 | ... | ... | -0.079674 |
| 0.844825 | ... | ... | 4.05 | -0.07 | 3.98 | 1650 | 0.17 | -0.02 | 0.19 | ... | ... | -0.093461 |
| 0.832211 | ... | ... | 3.84 | -0.07 | 3.77 | 1675 | 0.20 | -0.02 | 0.22 | ... | ... | -0.107312 |
| 0.821473 | ... | ... | 3.63 | -0.08 | 3.55 | 1700 | 0.23 | -0.03 | 0.26 | ... | ... | -0.121402 |
| 0.805679 | ... | ... | 3.43 | -0.08 | 3.35 | 1725 | 0.28 | -0.03 | 0.31 | ... | ... | -0.140944 |
| 0.789516 | ... | ... | 3.23 | -0.08 | 3.15 | 1750 | 0.33 | -0.03 | 0.36 | ... | ... | -0.160267 |
| 0.769181 | ... | ... | 3.04 | -0.07 | 2.97 | 1775 | 0.39 | -0.02 | 0.41 | ... | ... | -0.181637 |
| 0.748815 | ... | ... | 2.86 | -0.07 | 2.79 | 1800 | 0.46 | -0.02 | 0.48 | ... | ... | -0.204619 |
| 0.725414 | ... | ... | 2.71 | -0.08 | 2.63 | 1825 | 0.54 | -0.03 | 0.57 | ... | ... | -0.228806 |
| 0.700027 | ... | ... | 2.57 | -0.08 | 2.49 | 1850 | 0.64 | -0.04 | 0.68 | ... | ... | -0.255009 |
| 0.674571 | ... | ... | 2.44 | -0.08 | 2.36 | 1875 | 0.75 | -0.04 | 0.79 | ... | ... | -0.281203 |
| 0.649321 | ... | ... | 2.32 | -0.08 | 2.24 | 1900 | 0.88 | -0.03 | 0.91 | ... | ... | -0.307813 |
| 0.624525 | ... | ... | 2.20 | -0.07 | 2.13 | 1925 | 1.02 | -0.01 | 1.03 | ... | ... | -0.333475 |
| 0.60041 | ... | ... | 2.08 | -0.05 | 2.03 | 1950 | 1.15 | -0.01 | 1.16 | ... | ... | -0.357457 |
| 0.577416 | ... | ... | 1.97 | -0.05 | 1.92 | 1975 | 1.29 | 0 | 1.29 | ... | ... | -0.380863 |
| 0.554862 | ... | ... | 1.86 | -0.05 | 1.81 | 2000 | 1.42 | -0.01 | 1.43 | ... | ... | -0.40352 |
| 0.532562 | ... | ... | 1.76 | -0.06 | 1.70 | 2025 | 1.55 | -0.01 | 1.56 | ... | ... | -0.425908 |
| 0.510048 | ... | ... | 1.65 | -0.07 | 1.58 | 2050 | 1.68 | -0.02 | 1.70 | ... | ... | -0.448195 |
| 0.487193 | ... | ... | 1.55 | -0.09 | 1.46 | 2075 | 1.80 | -0.04 | 1.84 | ... | ... | -0.470974 |
| 0.463835 | ... | ... | 1.44 | -0.10 | 1.34 | 2100 | 1.92 | -0.06 | 1.98 | ... | ... | -0.494242 |
| 0.439051 | ... | ... | 1.34 | -0.13 | 1.21 | 2125 | 2.04 | -0.08 | 2.12 | ... | ... | -0.518172 |
| 0.413961 | ... | ... | 1.25 | -0.16 | 1.09 | 2150 | 2.16 | -0.10 | 2.26 | ... | ... | -0.542963 |
| 0.387728 | ... | ... | 1.15 | -0.18 | 0.97 | 2175 | 2.28 | -0.13 | 2.41 | ... | ... | -0.568853 |
| 0.361364 | ... | ... | 1.06 | -0.20 | 0.86 | 2200 | 2.41 | -0.15 | 2.56 | ... | ... | -0.594839 |
| 0.33517 | ... | ... | 0.97 | -0.21 | 0.76 | 2225 | 2.56 | -0.15 | 2.71 | ... | ... | -0.619133 |
| 0.309481 | ... | ... | 0.88 | -0.21 | 0.67 | 2250 | 2.71 | -0.16 | 2.87 | ... | ... | -0.64417 |
| 0.284666 | ... | ... | 0.80 | -0.21 | 0.59 | 2275 | 2.88 | -0.15 | 3.03 | ... | ... | -0.666421 |
| 0.263307 | ... | ... | 0.72 | -0.19 | 0.53 | 2300 | 3.06 | -0.14 | 3.20 | ... | ... | -0.687008 |
| 0.244029 | ... | ... | 0.65 | -0.17 | 0.48 | 2325 | 3.25 | -0.12 | 3.37 | ... | ... | -0.70557 |
| 0.224693 | ... | ... | 0.58 | -0.15 | 0.43 | 2350 | 3.45 | -0.10 | 3.55 | ... | ... | -0.721776 |
| 0.210514 | ... | ... | 0.52 | -0.12 | 0.40 | 2375 | 3.66 | -0.07 | 3.73 | ... | ... | -0.735344 |
| 0.193863 | ... | ... | 0.46 | -0.10 | 0.36 | 2400 | 3.87 | -0.04 | 3.91 | ... | ... | -0.748574 |
| 0.182997 | ... | ... | 0.41 | -0.07 | 0.34 | 2425 | 4.09 | -0.02 | 4.11 | ... | ... | -0.758935 |
| 0.169492 | ... | ... | 0.36 | -0.05 | 0.31 | 2450 | 4.31 | 0 | 4.31 | ... | ... | -0.768932 |
| 0.159182 | ... | ... | 0.31 | -0.02 | 0.29 | 2475 | 4.54 | 0.03 | 4.51 | ... | ... | -0.775936 |
| 0.149104 | ... | ... | 0.28 | -0.01 | 0.27 | 2500 | 4.76 | 0.04 | 4.72 | ... | ... | -0.785296 |
| 0.13921 | ... | ... | 0.24 | 0.01 | 0.25 | 2525 | 4.99 | 0.05 | 4.94 | ... | ... | -0.791668 |
| 0.12945 | ... | ... | 0.21 | 0.02 | 0.23 | 2550 | 5.22 | 0.06 | 5.16 | ... | ... | -0.797768 |
| 0.119781 | ... | ... | 0.19 | 0.02 | 0.21 | 2575 | 5.45 | 0.07 | 5.38 | ... | ... | -0.803626 |
| 0.113739 | ... | ... | 0.17 | 0.03 | 0.20 | 2600 | 5.68 | 0.07 | 5.61 | ... | ... | -0.809266 |
| 0.104246 | ... | ... | 0.15 | 0.03 | 0.18 | 2625 | 5.92 | 0.08 | 5.84 | ... | ... | -0.811933 |
| 0.098487 | ... | ... | 0.13 | 0.04 | 0.17 | 2650 | 6.15 | 0.07 | 6.08 | ... | ... | -0.817182 |
| 0.089028 | ... | ... | 0.12 | 0.03 | 0.15 | 2675 | 6.39 | 0.07 | 6.32 | ... | ... | -0.819508 |
| 0.083446 | ... | ... | 0.11 | 0.03 | 0.14 | 2700 | 6.63 | 0.07 | 6.56 | ... | ... | -0.821701 |
| 0.073862 | ... | ... | 0.09 | 0.03 | 0.12 | 2725 | 6.87 | 0.06 | 6.81 | ... | ... | -0.823772 |
| 0.068347 | ... | ... | 0.09 | 0.02 | 0.11 | 2750 | 7.11 | 0.06 | 7.05 | ... | ... | -0.825731 |
| 0.062868 | ... | ... | 0.08 | 0.02 | 0.10 | 2775 | 7.36 | 0.06 | 7.30 | ... | ... | -0.824985 |
| 0.057404 | ... | ... | 0.07 | 0.02 | 0.09 | 2800 | 7.60 | 0.05 | 7.55 | ... | ... | -0.826773 |
| 0.051931 | ... | ... | 0.06 | 0.02 | 0.08 | 2825 | 7.85 | 0.05 | 7.80 | ... | ... | -0.82596 |
| 0.046422 | ... | ... | 0.06 | 0.01 | 0.07 | 2850 | 8.10 | 0.05 | 8.05 | ... | ... | -0.82515 |
| 0.040845 | ... | ... | 0.05 | 0.01 | 0.06 | 2875 | 8.35 | 0.05 | 8.30 | ... | ... | -0.824342 |
| 0.040192 | ... | ... | 0.05 | 0.01 | 0.06 | 2900 | 8.60 | 0.05 | 8.55 | ... | ... | -0.823535 |
| 0.034605 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 8.85 | 0.05 | 8.80 | ... | ... | -0.822731 |
| 0.034077 | ... | ... | 0.04 | 0.01 | 0.05 | 2950 | 9.10 | 0.05 | 9.05 | ... | ... | -0.82193 |
| 0.028414 | ... | ... | 0.04 | 0 | 0.04 | 2975 | 9.35 | 0.05 | 9.30 | ... | ... | -0.82113 |
| 0.027998 | ... | ... | 0.03 | 0.01 | 0.04 | 3000 | 9.60 | 0.05 | 9.55 | ... | ... | -0.820333 |
| 0.022175 | ... | ... | 0.03 | 0 | 0.03 | 3025 | 9.85 | 0.05 | 9.80 | ... | ... | -0.819537 |
| 0.021861 | ... | ... | 0.03 | 0 | 0.03 | 3050 | 10.10 | 0.05 | 10.05 | ... | ... | -0.818744 |
| 0.021561 | ... | ... | 0.02 | 0.01 | 0.03 | 3075 | 10.35 | 0.05 | 10.30 | ... | ... | -0.817952 |
| 0.015523 | ... | ... | 0.02 | 0 | 0.02 | 3100 | 10.60 | 0.05 | 10.55 | ... | ... | -0.817163 |
| 0.015315 | ... | ... | 0.02 | 0 | 0.02 | 3125 | 10.85 | 0.05 | 10.80 | ... | ... | -0.816376 |
| 0.015115 | ... | ... | 0.02 | 0 | 0.02 | 3150 | 11.10 | 0.05 | 11.05 | ... | ... | -0.815591 |
| 0.014924 | ... | ... | 0.02 | 0 | 0.02 | 3175 | 11.35 | 0.05 | 11.30 | ... | ... | -0.814807 |
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.