Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970596 | ... | ... | 15.01 | -0.36 | 14.65 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| 0.969479 | ... | ... | 14.76 | -0.36 | 14.40 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| 0.968415 | ... | ... | 14.51 | -0.36 | 14.15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
| 0.967395 | ... | ... | 14.26 | -0.36 | 13.90 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001341 |
| 0.966413 | ... | ... | 14.01 | -0.36 | 13.65 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
| 0.965465 | ... | ... | 13.76 | -0.36 | 13.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
| 0.964547 | ... | ... | 13.51 | -0.36 | 13.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001556 |
| 0.963656 | ... | ... | 13.26 | -0.36 | 12.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
| 0.962788 | ... | ... | 13.01 | -0.36 | 12.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| 0.961942 | ... | ... | 12.76 | -0.36 | 12.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00178 |
| 0.961116 | ... | ... | 12.51 | -0.36 | 12.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
| 0.960308 | ... | ... | 12.26 | -0.36 | 11.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
| 0.959517 | ... | ... | 12.01 | -0.36 | 11.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002018 |
| 0.958741 | ... | ... | 11.76 | -0.36 | 11.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002101 |
| 0.957979 | ... | ... | 11.51 | -0.36 | 11.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002187 |
| 0.95723 | ... | ... | 11.26 | -0.36 | 10.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002275 |
| 0.956494 | ... | ... | 11.01 | -0.36 | 10.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002366 |
| 0.95577 | ... | ... | 10.76 | -0.36 | 10.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00246 |
| 0.955057 | ... | ... | 10.51 | -0.36 | 10.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002557 |
| 0.954354 | ... | ... | 10.26 | -0.36 | 9.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002657 |
| 0.95366 | ... | ... | 10.01 | -0.36 | 9.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002762 |
| 0.952976 | ... | ... | 9.76 | -0.36 | 9.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00287 |
| 0.952301 | ... | ... | 9.51 | -0.36 | 9.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002983 |
| 0.951634 | ... | ... | 9.26 | -0.36 | 8.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003101 |
| 0.950975 | ... | ... | 9.01 | -0.36 | 8.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003224 |
| 0.950323 | ... | ... | 8.76 | -0.36 | 8.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003353 |
| 0.949679 | ... | ... | 8.51 | -0.36 | 8.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003488 |
| 0.949041 | ... | ... | 8.26 | -0.36 | 7.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00363 |
| 0.94841 | ... | ... | 8.01 | -0.36 | 7.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00378 |
| 0.947785 | ... | ... | 7.76 | -0.36 | 7.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003937 |
| 0.947166 | ... | ... | 7.51 | -0.36 | 7.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004103 |
| 0.946553 | ... | ... | 7.26 | -0.36 | 6.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00428 |
| 0.945946 | ... | ... | 7.01 | -0.36 | 6.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004467 |
| 0.945344 | ... | ... | 6.76 | -0.36 | 6.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004666 |
| 0.944747 | ... | ... | 6.51 | -0.36 | 6.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004878 |
| 0.944155 | ... | ... | 6.26 | -0.36 | 5.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005106 |
| 0.943568 | ... | ... | 6.01 | -0.36 | 5.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005351 |
| 0.942986 | ... | ... | 5.76 | -0.36 | 5.40 | 1150 | 0.01 | 0.01 | 0.01 | ... | ... | -0.009672 |
| 0.942408 | ... | ... | 5.51 | -0.36 | 5.15 | 1175 | 0.01 | 0.01 | 0.01 | ... | ... | -0.010154 |
| 0.941834 | ... | ... | 5.26 | -0.36 | 4.90 | 1200 | 0.01 | 0.01 | 0.01 | ... | ... | -0.010676 |
| 0.941265 | ... | ... | 5.01 | -0.36 | 4.65 | 1225 | 0.02 | 0.01 | 0.01 | ... | ... | -0.018947 |
| 0.936159 | ... | ... | 4.76 | -0.35 | 4.41 | 1250 | 0.03 | 0.02 | 0.01 | ... | ... | -0.026778 |
| 0.935265 | ... | ... | 4.51 | -0.35 | 4.16 | 1275 | 0.04 | 0.03 | 0.01 | ... | ... | -0.034566 |
| 0.924856 | ... | ... | 4.26 | -0.33 | 3.93 | 1300 | 0.05 | 0.03 | 0.02 | ... | ... | -0.042515 |
| 0.918544 | ... | ... | 4.02 | -0.33 | 3.69 | 1325 | 0.07 | 0.04 | 0.03 | ... | ... | -0.056134 |
| 0.903044 | ... | ... | 3.77 | -0.30 | 3.47 | 1350 | 0.10 | 0.06 | 0.04 | ... | ... | -0.074329 |
| 0.891344 | ... | ... | 3.54 | -0.30 | 3.24 | 1375 | 0.12 | 0.07 | 0.05 | ... | ... | -0.087856 |
| 0.871439 | ... | ... | 3.31 | -0.28 | 3.03 | 1400 | 0.16 | 0.09 | 0.07 | ... | ... | -0.109801 |
| 0.851464 | ... | ... | 3.08 | -0.26 | 2.82 | 1425 | 0.20 | 0.10 | 0.10 | ... | ... | -0.131391 |
| 0.825208 | ... | ... | 2.87 | -0.24 | 2.63 | 1450 | 0.25 | 0.12 | 0.13 | ... | ... | -0.156155 |
| 0.799353 | ... | ... | 2.66 | -0.22 | 2.44 | 1475 | 0.31 | 0.13 | 0.18 | ... | ... | -0.183475 |
| 0.771217 | ... | ... | 2.46 | -0.20 | 2.26 | 1500 | 0.38 | 0.16 | 0.22 | ... | ... | -0.212795 |
| 0.741294 | ... | ... | 2.27 | -0.18 | 2.09 | 1525 | 0.46 | 0.18 | 0.28 | ... | ... | -0.243622 |
| 0.711454 | ... | ... | 2.09 | -0.17 | 1.92 | 1550 | 0.54 | 0.19 | 0.35 | ... | ... | -0.274099 |
| 0.678951 | ... | ... | 1.91 | -0.14 | 1.77 | 1575 | 0.63 | 0.21 | 0.42 | ... | ... | -0.305907 |
| 0.645945 | ... | ... | 1.75 | -0.12 | 1.63 | 1600 | 0.74 | 0.23 | 0.51 | ... | ... | -0.339409 |
| 0.613258 | ... | ... | 1.60 | -0.11 | 1.49 | 1625 | 0.85 | 0.25 | 0.60 | ... | ... | -0.372351 |
| 0.58037 | ... | ... | 1.46 | -0.11 | 1.35 | 1650 | 0.96 | 0.25 | 0.71 | ... | ... | -0.405282 |
| 0.54691 | ... | ... | 1.32 | -0.10 | 1.22 | 1675 | 1.07 | 0.25 | 0.82 | ... | ... | -0.438696 |
| 0.513262 | ... | ... | 1.20 | -0.10 | 1.10 | 1700 | 1.20 | 0.26 | 0.94 | ... | ... | -0.472259 |
| 0.479817 | ... | ... | 1.08 | -0.09 | 0.99 | 1725 | 1.33 | 0.26 | 1.07 | ... | ... | -0.506114 |
| 0.445971 | ... | ... | 0.98 | -0.10 | 0.88 | 1750 | 1.47 | 0.26 | 1.21 | ... | ... | -0.539745 |
| 0.412545 | ... | ... | 0.88 | -0.10 | 0.78 | 1775 | 1.62 | 0.26 | 1.36 | ... | ... | -0.57274 |
| 0.38157 | ... | ... | 0.79 | -0.09 | 0.70 | 1800 | 1.78 | 0.26 | 1.52 | ... | ... | -0.604671 |
| 0.348685 | ... | ... | 0.71 | -0.10 | 0.61 | 1825 | 1.95 | 0.26 | 1.69 | ... | ... | -0.635095 |
| 0.319167 | ... | ... | 0.63 | -0.09 | 0.54 | 1850 | 2.12 | 0.26 | 1.86 | ... | ... | -0.665738 |
| 0.289386 | ... | ... | 0.56 | -0.09 | 0.47 | 1875 | 2.30 | 0.26 | 2.04 | ... | ... | -0.694518 |
| 0.261769 | ... | ... | 0.50 | -0.09 | 0.41 | 1900 | 2.49 | 0.27 | 2.22 | ... | ... | -0.720927 |
| 0.236859 | ... | ... | 0.45 | -0.09 | 0.36 | 1925 | 2.68 | 0.26 | 2.42 | ... | ... | -0.747515 |
| 0.211789 | ... | ... | 0.40 | -0.09 | 0.31 | 1950 | 2.88 | 0.27 | 2.61 | ... | ... | -0.771238 |
| 0.189974 | ... | ... | 0.35 | -0.08 | 0.27 | 1975 | 3.09 | 0.27 | 2.82 | ... | ... | -0.791532 |
| 0.167994 | ... | ... | 0.31 | -0.08 | 0.23 | 2000 | 3.30 | 0.28 | 3.02 | ... | ... | -0.811746 |
| 0.149918 | ... | ... | 0.28 | -0.08 | 0.20 | 2025 | 3.51 | 0.28 | 3.23 | ... | ... | -0.832117 |
| 0.131774 | ... | ... | 0.24 | -0.07 | 0.17 | 2050 | 3.73 | 0.28 | 3.45 | ... | ... | -0.848388 |
| 0.113318 | ... | ... | 0.21 | -0.07 | 0.14 | 2075 | 3.96 | 0.29 | 3.67 | ... | ... | -0.859997 |
| 0.099646 | ... | ... | 0.19 | -0.07 | 0.12 | 2100 | 4.18 | 0.29 | 3.89 | ... | ... | -0.876164 |
| 0.085893 | ... | ... | 0.16 | -0.06 | 0.10 | 2125 | 4.42 | 0.30 | 4.12 | ... | ... | -0.882442 |
| 0.077785 | ... | ... | 0.14 | -0.05 | 0.09 | 2150 | 4.65 | 0.30 | 4.35 | ... | ... | -0.893456 |
| 0.063755 | ... | ... | 0.13 | -0.06 | 0.07 | 2175 | 4.89 | 0.31 | 4.58 | ... | ... | -0.899168 |
| 0.055721 | ... | ... | 0.11 | -0.05 | 0.06 | 2200 | 5.13 | 0.32 | 4.81 | ... | ... | -0.904649 |
| 0.047687 | ... | ... | 0.10 | -0.05 | 0.05 | 2225 | 5.37 | 0.32 | 5.05 | ... | ... | -0.909931 |
| 0.039559 | ... | ... | 0.08 | -0.04 | 0.04 | 2250 | 5.61 | 0.33 | 5.28 | ... | ... | -0.915042 |
| 0.038581 | ... | ... | 0.07 | -0.03 | 0.04 | 2275 | 5.86 | 0.34 | 5.52 | ... | ... | -0.914767 |
| 0.030452 | ... | ... | 0.06 | -0.03 | 0.03 | 2300 | 6.10 | 0.34 | 5.76 | ... | ... | -0.919548 |
| 0.029747 | ... | ... | 0.05 | -0.02 | 0.03 | 2325 | 6.35 | 0.34 | 6.01 | ... | ... | -0.919089 |
| 0.021387 | ... | ... | 0.05 | -0.03 | 0.02 | 2350 | 6.60 | 0.35 | 6.25 | ... | ... | -0.918632 |
| 0.020918 | ... | ... | 0.04 | -0.02 | 0.02 | 2375 | 6.85 | 0.35 | 6.50 | ... | ... | -0.918176 |
| 0.011907 | ... | ... | 0.03 | -0.02 | 0.01 | 2400 | 7.10 | 0.36 | 6.74 | ... | ... | -0.917722 |
| 0.011655 | ... | ... | 0.03 | -0.02 | 0.01 | 2425 | 7.35 | 0.36 | 6.99 | ... | ... | -0.917269 |
| 0.011418 | ... | ... | 0.02 | -0.01 | 0.01 | 2450 | 7.60 | 0.36 | 7.24 | ... | ... | -0.916818 |
| 0.011195 | ... | ... | 0.02 | -0.01 | 0.01 | 2475 | 7.85 | 0.36 | 7.49 | ... | ... | -0.916368 |
| 0.010984 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 8.10 | 0.36 | 7.74 | ... | ... | -0.915919 |
| 0.010783 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 8.35 | 0.36 | 7.99 | ... | ... | -0.915472 |
| 0.006041 | ... | ... | 0.01 | -0.01 | 0.01 | 2550 | 8.60 | 0.36 | 8.24 | ... | ... | -0.915027 |
| 0.005934 | ... | ... | 0.01 | -0.01 | 0.01 | 2575 | 8.85 | 0.36 | 8.49 | ... | ... | -0.914582 |
| 0.005833 | ... | ... | 0.01 | -0.01 | 0.01 | 2600 | 9.10 | 0.36 | 8.74 | ... | ... | -0.914139 |
| 0.005737 | ... | ... | 0.01 | -0.01 | 0.01 | 2625 | 9.35 | 0.36 | 8.99 | ... | ... | -0.913698 |
| 0.005646 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 9.60 | 0.36 | 9.24 | ... | ... | -0.913257 |
| 0.005558 | ... | ... | 0.01 | -0.01 | 0.01 | 2675 | 9.85 | 0.36 | 9.49 | ... | ... | -0.912818 |
| 0.005474 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.10 | 0.36 | 9.74 | ... | ... | -0.912381 |
| 0.005394 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.35 | 0.36 | 9.99 | ... | ... | -0.911944 |
| 0.005317 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.60 | 0.36 | 10.24 | ... | ... | -0.911509 |
| 0.005243 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.85 | 0.36 | 10.49 | ... | ... | -0.911075 |
| 0.005173 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.10 | 0.36 | 10.74 | ... | ... | -0.910642 |
| 0.005105 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.35 | 0.36 | 10.99 | ... | ... | -0.91021 |
| 0.00504 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.60 | 0.36 | 11.24 | ... | ... | -0.90978 |
| 0.004978 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.85 | 0.36 | 11.49 | ... | ... | -0.909351 |
| 0.004917 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.10 | 0.36 | 11.74 | ... | ... | -0.908923 |
| 0.004859 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.35 | 0.36 | 11.99 | ... | ... | -0.908495 |
| 0.004803 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.60 | 0.36 | 12.24 | ... | ... | -0.90807 |
| 0.004749 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.85 | 0.36 | 12.49 | ... | ... | -0.907645 |
| 0.004697 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.10 | 0.36 | 12.74 | ... | ... | -0.907221 |
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.