Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.965702 | ... | ... | 15.74 | -0.04 | 15.70 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
| 0.964273 | ... | ... | 15.49 | -0.04 | 15.45 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
| 0.962921 | ... | ... | 15.24 | -0.04 | 15.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| 0.961634 | ... | ... | 14.99 | -0.04 | 14.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.960401 | ... | ... | 14.74 | -0.04 | 14.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
| 0.959216 | ... | ... | 14.49 | -0.04 | 14.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001319 |
| 0.958072 | ... | ... | 14.24 | -0.04 | 14.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001384 |
| 0.956965 | ... | ... | 13.99 | -0.04 | 13.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| 0.95589 | ... | ... | 13.74 | -0.04 | 13.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| 0.954845 | ... | ... | 13.49 | -0.04 | 13.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
| 0.953826 | ... | ... | 13.24 | -0.04 | 13.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001653 |
| 0.952831 | ... | ... | 12.99 | -0.04 | 12.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001723 |
| 0.951858 | ... | ... | 12.74 | -0.04 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
| 0.950906 | ... | ... | 12.49 | -0.04 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001868 |
| 0.949972 | ... | ... | 12.24 | -0.04 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001942 |
| 0.949056 | ... | ... | 11.99 | -0.04 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
| 0.948155 | ... | ... | 11.74 | -0.04 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002097 |
| 0.94727 | ... | ... | 11.49 | -0.04 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002178 |
| 0.9464 | ... | ... | 11.24 | -0.04 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| 0.945542 | ... | ... | 10.99 | -0.04 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002347 |
| 0.944697 | ... | ... | 10.74 | -0.04 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
| 0.943864 | ... | ... | 10.49 | -0.04 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002527 |
| 0.943042 | ... | ... | 10.24 | -0.04 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002622 |
| 0.942231 | ... | ... | 9.99 | -0.04 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00272 |
| 0.941429 | ... | ... | 9.74 | -0.04 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002822 |
| 0.940638 | ... | ... | 9.49 | -0.04 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002929 |
| 0.939855 | ... | ... | 9.24 | -0.04 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003039 |
| 0.939081 | ... | ... | 8.99 | -0.04 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003154 |
| 0.938316 | ... | ... | 8.74 | -0.04 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003275 |
| 0.937558 | ... | ... | 8.49 | -0.04 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003402 |
| 0.936808 | ... | ... | 8.24 | -0.04 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003534 |
| 0.936065 | ... | ... | 7.99 | -0.04 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003673 |
| 0.93533 | ... | ... | 7.74 | -0.04 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00382 |
| 0.934601 | ... | ... | 7.49 | -0.04 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003974 |
| 0.933878 | ... | ... | 7.24 | -0.04 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004138 |
| 0.933162 | ... | ... | 6.99 | -0.04 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00431 |
| 0.932452 | ... | ... | 6.74 | -0.04 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007774 |
| 0.931748 | ... | ... | 6.49 | -0.04 | 6.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008107 |
| 0.931049 | ... | ... | 6.24 | -0.04 | 6.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008461 |
| 0.930356 | ... | ... | 5.99 | -0.04 | 5.95 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.014984 |
| 0.929668 | ... | ... | 5.74 | -0.04 | 5.70 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.015658 |
| 0.928985 | ... | ... | 5.49 | -0.04 | 5.45 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.022051 |
| 0.928307 | ... | ... | 5.24 | -0.04 | 5.20 | 1250 | 0.04 | 0.01 | 0.03 | ... | ... | -0.028332 |
| 0.924151 | ... | ... | 5 | -0.04 | 4.96 | 1275 | 0.05 | 0.01 | 0.04 | ... | ... | -0.034656 |
| 0.919713 | ... | ... | 4.76 | -0.04 | 4.72 | 1300 | 0.06 | 0 | 0.06 | ... | ... | -0.041125 |
| 0.914961 | ... | ... | 4.52 | -0.04 | 4.48 | 1325 | 0.07 | 0 | 0.07 | ... | ... | -0.047819 |
| 0.90636 | ... | ... | 4.29 | -0.04 | 4.25 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.059094 |
| 0.89737 | ... | ... | 4.06 | -0.04 | 4.02 | 1375 | 0.12 | 0 | 0.12 | ... | ... | -0.07425 |
| 0.881589 | ... | ... | 3.84 | -0.03 | 3.81 | 1400 | 0.15 | 0 | 0.15 | ... | ... | -0.089139 |
| 0.868704 | ... | ... | 3.63 | -0.04 | 3.59 | 1425 | 0.19 | 0.01 | 0.18 | ... | ... | -0.107196 |
| 0.849908 | ... | ... | 3.42 | -0.03 | 3.39 | 1450 | 0.23 | 0 | 0.23 | ... | ... | -0.125047 |
| 0.831165 | ... | ... | 3.22 | -0.03 | 3.19 | 1475 | 0.28 | 0.01 | 0.27 | ... | ... | -0.145537 |
| 0.812206 | ... | ... | 3.03 | -0.04 | 2.99 | 1500 | 0.33 | 0 | 0.33 | ... | ... | -0.165934 |
| 0.788899 | ... | ... | 2.84 | -0.03 | 2.81 | 1525 | 0.39 | 0 | 0.39 | ... | ... | -0.188554 |
| 0.765739 | ... | ... | 2.66 | -0.03 | 2.63 | 1550 | 0.46 | 0.01 | 0.45 | ... | ... | -0.21296 |
| 0.740969 | ... | ... | 2.49 | -0.03 | 2.46 | 1575 | 0.53 | 0 | 0.53 | ... | ... | -0.237271 |
| 0.716162 | ... | ... | 2.32 | -0.03 | 2.29 | 1600 | 0.62 | 0.01 | 0.61 | ... | ... | -0.264291 |
| 0.690028 | ... | ... | 2.16 | -0.03 | 2.13 | 1625 | 0.70 | 0 | 0.70 | ... | ... | -0.289971 |
| 0.662921 | ... | ... | 2.01 | -0.03 | 1.98 | 1650 | 0.80 | 0.01 | 0.79 | ... | ... | -0.317625 |
| 0.635187 | ... | ... | 1.87 | -0.03 | 1.84 | 1675 | 0.90 | 0.01 | 0.89 | ... | ... | -0.345152 |
| 0.607471 | ... | ... | 1.73 | -0.03 | 1.70 | 1700 | 1.01 | 0.01 | 1 | ... | ... | -0.373198 |
| 0.579463 | ... | ... | 1.58 | -0.02 | 1.56 | 1725 | 1.11 | 0.01 | 1.10 | ... | ... | -0.401224 |
| 0.55086 | ... | ... | 1.44 | -0.02 | 1.42 | 1750 | 1.22 | 0.01 | 1.21 | ... | ... | -0.429958 |
| 0.521672 | ... | ... | 1.31 | -0.02 | 1.29 | 1775 | 1.34 | 0.02 | 1.32 | ... | ... | -0.459073 |
| 0.492232 | ... | ... | 1.19 | -0.02 | 1.17 | 1800 | 1.46 | 0.01 | 1.45 | ... | ... | -0.488778 |
| 0.462103 | ... | ... | 1.07 | -0.02 | 1.05 | 1825 | 1.59 | 0.01 | 1.58 | ... | ... | -0.518628 |
| 0.432979 | ... | ... | 0.97 | -0.02 | 0.95 | 1850 | 1.73 | 0.02 | 1.71 | ... | ... | -0.548268 |
| 0.403427 | ... | 0.85 | 0.85 | ... | ... | 1875 | 1.88 | 0.02 | 1.86 | ... | ... | -0.577326 |
| 0.373102 | ... | ... | 0.77 | -0.02 | 0.75 | 1900 | 2.03 | 0.02 | 2.01 | ... | ... | -0.606918 |
| 0.345185 | ... | 0.65 | 0.67 | ... | ... | 1925 | 2.20 | 0.03 | 2.17 | ... | ... | -0.633874 |
| 0.316814 | ... | ... | 0.61 | -0.02 | 0.59 | 1950 | 2.37 | 0.03 | 2.34 | ... | ... | -0.661029 |
| 0.289946 | ... | ... | 0.54 | -0.02 | 0.52 | 1975 | 2.54 | 0.02 | 2.52 | ... | ... | -0.688689 |
| 0.265048 | 0.43 | 0.43 | 0.48 | -0.02 | 0.46 | 2000 | 2.73 | 0.03 | 2.70 | ... | ... | -0.712156 |
| 0.242594 | ... | ... | 0.42 | -0.01 | 0.41 | 2025 | 2.92 | 0.03 | 2.89 | ... | ... | -0.735703 |
| 0.220043 | ... | ... | 0.37 | -0.01 | 0.36 | 2050 | 3.12 | 0.03 | 3.09 | ... | ... | -0.756607 |
| 0.200425 | ... | ... | 0.33 | -0.01 | 0.32 | 2075 | 3.32 | 0.03 | 3.29 | ... | ... | -0.777575 |
| 0.180757 | ... | ... | 0.29 | -0.01 | 0.28 | 2100 | 3.53 | 0.03 | 3.50 | ... | ... | -0.795396 |
| 0.160826 | ... | ... | 0.25 | -0.01 | 0.24 | 2125 | 3.75 | 0.03 | 3.72 | ... | ... | -0.809628 |
| 0.148424 | ... | ... | 0.22 | 0 | 0.22 | 2150 | 3.97 | 0.04 | 3.93 | ... | ... | -0.823596 |
| 0.132194 | ... | ... | 0.20 | -0.01 | 0.19 | 2175 | 4.19 | 0.03 | 4.16 | ... | ... | -0.837406 |
| 0.120104 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 4.41 | 0.03 | 4.38 | ... | ... | -0.85116 |
| 0.103489 | ... | ... | 0.15 | -0.01 | 0.14 | 2225 | 4.64 | 0.03 | 4.61 | ... | ... | -0.860739 |
| 0.096091 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 4.87 | 0.03 | 4.84 | ... | ... | -0.870117 |
| 0.08396 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.11 | 0.04 | 5.07 | ... | ... | -0.875002 |
| 0.071575 | ... | ... | 0.10 | -0.01 | 0.09 | 2300 | 5.34 | 0.04 | 5.30 | ... | ... | -0.883998 |
| 0.064438 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.58 | 0.04 | 5.54 | ... | ... | -0.888445 |
| 0.057354 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.82 | 0.04 | 5.78 | ... | ... | -0.892711 |
| 0.050272 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.06 | 0.04 | 6.02 | ... | ... | -0.896815 |
| 0.04313 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.31 | 0.04 | 6.27 | ... | ... | -0.896415 |
| 0.035854 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.55 | 0.04 | 6.51 | ... | ... | -0.900234 |
| 0.035098 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.80 | 0.04 | 6.76 | ... | ... | -0.899694 |
| 0.027742 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.05 | 0.04 | 7.01 | ... | ... | -0.899155 |
| 0.027189 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.30 | 0.04 | 7.26 | ... | ... | -0.898619 |
| 0.019562 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.55 | 0.04 | 7.51 | ... | ... | -0.898083 |
| 0.019189 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.80 | 0.04 | 7.76 | ... | ... | -0.89755 |
| 0.018836 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.05 | 0.04 | 8.01 | ... | ... | -0.897018 |
| 0.010716 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.30 | 0.04 | 8.26 | ... | ... | -0.896488 |
| 0.010524 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.55 | 0.04 | 8.51 | ... | ... | -0.895959 |
| 0.010342 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.80 | 0.04 | 8.76 | ... | ... | -0.895432 |
| 0.010169 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.05 | 0.04 | 9.01 | ... | ... | -0.894907 |
| 0.010004 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.30 | 0.04 | 9.26 | ... | ... | -0.894383 |
| 0.009847 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.55 | 0.04 | 9.51 | ... | ... | -0.89386 |
| 0.009697 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.80 | 0.04 | 9.76 | ... | ... | -0.893339 |
| 0.005431 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.05 | 0.04 | 10.01 | ... | ... | -0.89282 |
| 0.00535 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.30 | 0.04 | 10.26 | ... | ... | -0.892302 |
| 0.005273 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.55 | 0.04 | 10.51 | ... | ... | -0.891785 |
| 0.005199 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.80 | 0.04 | 10.76 | ... | ... | -0.89127 |
| 0.005128 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.05 | 0.04 | 11.01 | ... | ... | -0.890756 |
| 0.00506 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.30 | 0.04 | 11.26 | ... | ... | -0.890244 |
| 0.004994 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.55 | 0.04 | 11.51 | ... | ... | -0.889733 |
| 0.004931 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.80 | 0.04 | 11.76 | ... | ... | -0.889223 |
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.