Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96676 | ... | ... | 15.35 | -0.12 | 15.23 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| 0.965502 | ... | ... | 15.10 | -0.12 | 14.98 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
| 0.964303 | ... | ... | 14.85 | -0.12 | 14.73 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| 0.963155 | ... | ... | 14.60 | -0.12 | 14.48 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001277 |
| 0.962051 | ... | ... | 14.35 | -0.12 | 14.23 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
| 0.960985 | ... | ... | 14.10 | -0.12 | 13.98 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
| 0.959953 | ... | ... | 13.85 | -0.12 | 13.73 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
| 0.958951 | ... | ... | 13.60 | -0.12 | 13.48 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| 0.957977 | ... | ... | 13.35 | -0.12 | 13.23 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
| 0.957027 | ... | ... | 13.10 | -0.12 | 12.98 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
| 0.956099 | ... | ... | 12.85 | -0.12 | 12.73 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001759 |
| 0.955192 | ... | ... | 12.60 | -0.12 | 12.48 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001832 |
| 0.954303 | ... | ... | 12.35 | -0.12 | 12.23 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001907 |
| 0.953433 | ... | ... | 12.10 | -0.12 | 11.98 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001984 |
| 0.952578 | ... | ... | 11.85 | -0.12 | 11.73 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002063 |
| 0.951738 | ... | ... | 11.60 | -0.12 | 11.48 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002144 |
| 0.950913 | ... | ... | 11.35 | -0.12 | 11.23 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002227 |
| 0.9501 | ... | ... | 11.10 | -0.12 | 10.98 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002313 |
| 0.9493 | ... | ... | 10.85 | -0.12 | 10.73 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002402 |
| 0.948512 | ... | ... | 10.60 | -0.12 | 10.48 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002493 |
| 0.947735 | ... | ... | 10.35 | -0.12 | 10.23 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002588 |
| 0.946968 | ... | ... | 10.10 | -0.12 | 9.98 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002686 |
| 0.946211 | ... | ... | 9.85 | -0.12 | 9.73 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002789 |
| 0.945463 | ... | ... | 9.60 | -0.12 | 9.48 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002895 |
| 0.944724 | ... | ... | 9.35 | -0.12 | 9.23 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003005 |
| 0.943994 | ... | ... | 9.10 | -0.12 | 8.98 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00312 |
| 0.943271 | ... | ... | 8.85 | -0.12 | 8.73 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003241 |
| 0.942557 | ... | ... | 8.60 | -0.12 | 8.48 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003367 |
| 0.94185 | ... | ... | 8.35 | -0.12 | 8.23 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003499 |
| 0.94115 | ... | ... | 8.10 | -0.12 | 7.98 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003638 |
| 0.940457 | ... | ... | 7.85 | -0.12 | 7.73 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003784 |
| 0.93977 | ... | ... | 7.60 | -0.12 | 7.48 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003938 |
| 0.93909 | ... | ... | 7.35 | -0.12 | 7.23 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.0041 |
| 0.938415 | ... | ... | 7.10 | -0.12 | 6.98 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004272 |
| 0.937747 | ... | ... | 6.85 | -0.12 | 6.73 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004455 |
| 0.937084 | ... | ... | 6.60 | -0.12 | 6.48 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004649 |
| 0.936427 | ... | ... | 6.35 | -0.12 | 6.23 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004856 |
| 0.935774 | ... | ... | 6.10 | -0.12 | 5.98 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005078 |
| 0.935127 | ... | ... | 5.85 | -0.12 | 5.73 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005316 |
| 0.934485 | ... | ... | 5.60 | -0.12 | 5.48 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005572 |
| 0.933847 | ... | ... | 5.35 | -0.12 | 5.23 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.010072 |
| 0.933215 | ... | ... | 5.10 | -0.12 | 4.98 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010579 |
| 0.932586 | ... | ... | 4.85 | -0.12 | 4.73 | 1275 | 0.02 | 0.01 | 0.01 | ... | ... | -0.018764 |
| 0.931962 | ... | ... | 4.60 | -0.12 | 4.48 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.019751 |
| 0.926914 | ... | ... | 4.35 | -0.11 | 4.24 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.027923 |
| 0.925964 | ... | ... | 4.11 | -0.12 | 3.99 | 1350 | 0.05 | 0.01 | 0.04 | ... | ... | -0.042 |
| 0.915626 | ... | ... | 3.87 | -0.11 | 3.76 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.050108 |
| 0.904895 | ... | ... | 3.64 | -0.11 | 3.53 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.063829 |
| 0.889597 | ... | ... | 3.42 | -0.11 | 3.31 | 1425 | 0.11 | 0.01 | 0.10 | ... | ... | -0.082232 |
| 0.87397 | ... | ... | 3.20 | -0.11 | 3.09 | 1450 | 0.14 | 0.01 | 0.13 | ... | ... | -0.100363 |
| 0.857763 | ... | ... | 2.98 | -0.11 | 2.87 | 1475 | 0.18 | 0.02 | 0.16 | ... | ... | -0.122355 |
| 0.834314 | ... | ... | 2.77 | -0.10 | 2.67 | 1500 | 0.22 | 0.02 | 0.20 | ... | ... | -0.144277 |
| 0.810772 | ... | ... | 2.57 | -0.10 | 2.47 | 1525 | 0.27 | 0.02 | 0.25 | ... | ... | -0.169497 |
| 0.784227 | ... | ... | 2.38 | -0.10 | 2.28 | 1550 | 0.32 | 0.02 | 0.30 | ... | ... | -0.194926 |
| 0.755205 | ... | ... | 2.19 | -0.09 | 2.10 | 1575 | 0.39 | 0.03 | 0.36 | ... | ... | -0.225405 |
| 0.725925 | ... | ... | 2.01 | -0.09 | 1.92 | 1600 | 0.46 | 0.03 | 0.43 | ... | ... | -0.255778 |
| 0.694437 | ... | ... | 1.84 | -0.09 | 1.75 | 1625 | 0.54 | 0.03 | 0.51 | ... | ... | -0.288071 |
| 0.660122 | ... | ... | 1.68 | -0.08 | 1.60 | 1650 | 0.63 | 0.03 | 0.60 | ... | ... | -0.321837 |
| 0.625855 | ... | ... | 1.53 | -0.08 | 1.45 | 1675 | 0.73 | 0.04 | 0.69 | ... | ... | -0.35665 |
| 0.590297 | ... | ... | 1.39 | -0.07 | 1.32 | 1700 | 0.84 | 0.04 | 0.80 | ... | ... | -0.392098 |
| 0.554902 | ... | ... | 1.26 | -0.07 | 1.19 | 1725 | 0.96 | 0.04 | 0.92 | ... | ... | -0.427781 |
| 0.519379 | ... | ... | 1.14 | -0.07 | 1.07 | 1750 | 1.09 | 0.05 | 1.04 | ... | ... | -0.463301 |
| 0.484129 | ... | ... | 1.02 | -0.06 | 0.96 | 1775 | 1.23 | 0.06 | 1.17 | ... | ... | -0.498264 |
| 0.449563 | ... | ... | 0.92 | -0.06 | 0.86 | 1800 | 1.37 | 0.06 | 1.31 | ... | ... | -0.533224 |
| 0.416095 | ... | ... | 0.82 | -0.05 | 0.77 | 1825 | 1.53 | 0.07 | 1.46 | ... | ... | -0.566174 |
| 0.382571 | ... | ... | 0.73 | -0.05 | 0.68 | 1850 | 1.69 | 0.07 | 1.62 | ... | ... | -0.598908 |
| 0.350399 | ... | ... | 0.65 | -0.05 | 0.60 | 1875 | 1.86 | 0.07 | 1.79 | ... | ... | -0.630025 |
| 0.320056 | ... | ... | 0.58 | -0.05 | 0.53 | 1900 | 2.03 | 0.07 | 1.96 | ... | ... | -0.661244 |
| 0.292027 | ... | ... | 0.51 | -0.04 | 0.47 | 1925 | 2.22 | 0.08 | 2.14 | ... | ... | -0.688027 |
| 0.264009 | 0.40 | 0.40 | 0.45 | -0.04 | 0.41 | 1950 | 2.41 | 0.08 | 2.33 | ... | ... | -0.71453 |
| 0.23874 | ... | ... | 0.40 | -0.04 | 0.36 | 1975 | 2.60 | 0.08 | 2.52 | ... | ... | -0.741094 |
| 0.216756 | ... | ... | 0.35 | -0.03 | 0.32 | 2000 | 2.81 | 0.09 | 2.72 | ... | ... | -0.761438 |
| 0.194955 | ... | ... | 0.30 | -0.02 | 0.28 | 2025 | 3.01 | 0.09 | 2.92 | ... | ... | -0.784882 |
| 0.17307 | ... | ... | 0.26 | -0.02 | 0.24 | 2050 | 3.22 | 0.09 | 3.13 | ... | ... | -0.804858 |
| 0.155063 | ... | ... | 0.23 | -0.02 | 0.21 | 2075 | 3.44 | 0.10 | 3.34 | ... | ... | -0.820819 |
| 0.137059 | ... | ... | 0.20 | -0.02 | 0.18 | 2100 | 3.66 | 0.10 | 3.56 | ... | ... | -0.836518 |
| 0.123607 | ... | ... | 0.17 | -0.01 | 0.16 | 2125 | 3.89 | 0.11 | 3.78 | ... | ... | -0.847705 |
| 0.110321 | ... | ... | 0.15 | -0.01 | 0.14 | 2150 | 4.11 | 0.10 | 4.01 | ... | ... | -0.86306 |
| 0.097074 | ... | ... | 0.13 | -0.01 | 0.12 | 2175 | 4.35 | 0.11 | 4.24 | ... | ... | -0.869088 |
| 0.083721 | ... | ... | 0.12 | -0.02 | 0.10 | 2200 | 4.58 | 0.11 | 4.47 | ... | ... | -0.879442 |
| 0.075872 | ... | ... | 0.10 | -0.01 | 0.09 | 2225 | 4.82 | 0.11 | 4.71 | ... | ... | -0.884834 |
| 0.068176 | ... | ... | 0.09 | -0.01 | 0.08 | 2250 | 5.05 | 0.11 | 4.94 | ... | ... | -0.894814 |
| 0.060577 | ... | ... | 0.08 | -0.01 | 0.07 | 2275 | 5.29 | 0.11 | 5.18 | ... | ... | -0.899739 |
| 0.053017 | ... | ... | 0.07 | -0.01 | 0.06 | 2300 | 5.54 | 0.12 | 5.42 | ... | ... | -0.899596 |
| 0.045427 | ... | ... | 0.06 | -0.01 | 0.05 | 2325 | 5.78 | 0.12 | 5.66 | ... | ... | -0.904136 |
| 0.037722 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 6.02 | 0.11 | 5.91 | ... | ... | -0.908523 |
| 0.036853 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.27 | 0.12 | 6.15 | ... | ... | -0.908013 |
| 0.029108 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.52 | 0.12 | 6.40 | ... | ... | -0.907505 |
| 0.028477 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.77 | 0.12 | 6.65 | ... | ... | -0.906999 |
| 0.020481 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 7.02 | 0.12 | 6.90 | ... | ... | -0.906494 |
| 0.020059 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.27 | 0.12 | 7.15 | ... | ... | -0.905991 |
| 0.019661 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.52 | 0.12 | 7.40 | ... | ... | -0.90549 |
| 0.011188 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 7.77 | 0.12 | 7.65 | ... | ... | -0.90499 |
| 0.010973 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.02 | 0.12 | 7.90 | ... | ... | -0.904492 |
| 0.01077 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.27 | 0.12 | 8.15 | ... | ... | -0.903995 |
| 0.010576 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.52 | 0.12 | 8.40 | ... | ... | -0.9035 |
| 0.010393 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.77 | 0.12 | 8.65 | ... | ... | -0.903006 |
| 0.010219 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.02 | 0.12 | 8.90 | ... | ... | -0.902514 |
| 0.005725 | ... | ... | 0.01 | -0.01 | 0.01 | 2675 | 9.27 | 0.12 | 9.15 | ... | ... | -0.902023 |
| 0.005631 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.52 | 0.12 | 9.40 | ... | ... | -0.901534 |
| 0.005543 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.77 | 0.12 | 9.65 | ... | ... | -0.901046 |
| 0.005457 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.02 | 0.12 | 9.90 | ... | ... | -0.900559 |
| 0.005376 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.27 | 0.12 | 10.15 | ... | ... | -0.900074 |
| 0.005298 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.52 | 0.12 | 10.40 | ... | ... | -0.89959 |
| 0.005224 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.77 | 0.12 | 10.65 | ... | ... | -0.899107 |
| 0.005153 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.02 | 0.12 | 10.90 | ... | ... | -0.898626 |
| 0.005084 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.27 | 0.12 | 11.15 | ... | ... | -0.898146 |
| 0.005018 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.52 | 0.12 | 11.40 | ... | ... | -0.897667 |
| 0.004955 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.77 | 0.12 | 11.65 | ... | ... | -0.89719 |
| 0.004894 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.02 | 0.12 | 11.90 | ... | ... | -0.896714 |
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.