Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.962718 | ... | ... | 16.05 | -0.15 | 15.90 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
| 0.961163 | ... | ... | 15.80 | -0.15 | 15.65 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| 0.959693 | ... | ... | 15.55 | -0.15 | 15.40 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| 0.958294 | ... | ... | 15.30 | -0.15 | 15.15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001169 |
| 0.956955 | ... | ... | 15.05 | -0.15 | 14.90 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| 0.955667 | ... | ... | 14.80 | -0.15 | 14.65 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001297 |
| 0.954425 | ... | ... | 14.55 | -0.15 | 14.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001361 |
| 0.953223 | ... | ... | 14.30 | -0.15 | 14.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001425 |
| 0.952056 | ... | ... | 14.05 | -0.15 | 13.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001491 |
| 0.950921 | ... | ... | 13.80 | -0.15 | 13.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| 0.949815 | ... | ... | 13.55 | -0.15 | 13.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
| 0.948735 | ... | ... | 13.30 | -0.15 | 13.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
| 0.94768 | ... | ... | 13.05 | -0.15 | 12.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001762 |
| 0.946646 | ... | ... | 12.80 | -0.15 | 12.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
| 0.945633 | ... | ... | 12.55 | -0.15 | 12.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
| 0.944639 | ... | ... | 12.30 | -0.15 | 12.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00198 |
| 0.943663 | ... | ... | 12.05 | -0.15 | 11.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
| 0.942703 | ... | ... | 11.80 | -0.15 | 11.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
| 0.941759 | ... | ... | 11.55 | -0.15 | 11.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002215 |
| 0.940829 | ... | ... | 11.30 | -0.15 | 11.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002299 |
| 0.939912 | ... | ... | 11.05 | -0.15 | 10.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
| 0.939009 | ... | ... | 10.80 | -0.15 | 10.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002473 |
| 0.938117 | ... | ... | 10.55 | -0.15 | 10.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002565 |
| 0.937238 | ... | ... | 10.30 | -0.15 | 10.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00266 |
| 0.936369 | ... | ... | 10.05 | -0.15 | 9.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002759 |
| 0.93551 | ... | ... | 9.80 | -0.15 | 9.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
| 0.934662 | ... | ... | 9.55 | -0.15 | 9.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002968 |
| 0.933823 | ... | ... | 9.30 | -0.15 | 9.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003079 |
| 0.932993 | ... | ... | 9.05 | -0.15 | 8.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003195 |
| 0.932171 | ... | ... | 8.80 | -0.15 | 8.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003317 |
| 0.931358 | ... | ... | 8.55 | -0.15 | 8.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003444 |
| 0.930553 | ... | ... | 8.30 | -0.15 | 8.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003577 |
| 0.929756 | ... | ... | 8.05 | -0.15 | 7.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003718 |
| 0.928965 | ... | ... | 7.80 | -0.15 | 7.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003865 |
| 0.928182 | ... | ... | 7.55 | -0.15 | 7.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004021 |
| 0.927406 | ... | ... | 7.30 | -0.15 | 7.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004186 |
| 0.926636 | ... | ... | 7.05 | -0.15 | 6.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004361 |
| 0.925873 | ... | ... | 6.80 | -0.15 | 6.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004546 |
| 0.925116 | ... | ... | 6.55 | -0.15 | 6.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004744 |
| 0.924364 | ... | ... | 6.30 | -0.15 | 6.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004955 |
| 0.923619 | ... | ... | 6.05 | -0.15 | 5.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005181 |
| 0.922878 | ... | ... | 5.80 | -0.15 | 5.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005424 |
| 0.922144 | ... | ... | 5.55 | -0.15 | 5.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005685 |
| 0.921414 | ... | ... | 5.30 | -0.15 | 5.15 | 1275 | 0.01 | 0.01 | 0.01 | ... | ... | -0.010275 |
| 0.920689 | ... | ... | 5.05 | -0.15 | 4.90 | 1300 | 0.01 | 0.01 | 0.01 | ... | ... | -0.010794 |
| 0.91997 | ... | ... | 4.80 | -0.15 | 4.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.011358 |
| 0.919255 | ... | ... | 4.55 | -0.15 | 4.40 | 1350 | 0.02 | 0.01 | 0.01 | ... | ... | -0.020155 |
| 0.918545 | ... | ... | 4.30 | -0.15 | 4.15 | 1375 | 0.03 | 0.01 | 0.02 | ... | ... | -0.028494 |
| 0.913431 | ... | ... | 4.05 | -0.14 | 3.91 | 1400 | 0.04 | 0.02 | 0.02 | ... | ... | -0.036802 |
| 0.912373 | ... | ... | 3.80 | -0.14 | 3.66 | 1425 | 0.05 | 0.02 | 0.03 | ... | ... | -0.045305 |
| 0.901809 | ... | ... | 3.56 | -0.13 | 3.43 | 1450 | 0.06 | 0.02 | 0.04 | ... | ... | -0.054169 |
| 0.895145 | ... | ... | 3.32 | -0.13 | 3.19 | 1475 | 0.08 | 0.03 | 0.05 | ... | ... | -0.069118 |
| 0.878831 | ... | ... | 3.08 | -0.11 | 2.97 | 1500 | 0.10 | 0.03 | 0.07 | ... | ... | -0.08427 |
| 0.862 | ... | ... | 2.86 | -0.11 | 2.75 | 1525 | 0.14 | 0.04 | 0.10 | ... | ... | -0.109043 |
| 0.837064 | ... | ... | 2.65 | -0.10 | 2.55 | 1550 | 0.18 | 0.05 | 0.13 | ... | ... | -0.133176 |
| 0.809122 | ... | ... | 2.45 | -0.09 | 2.36 | 1575 | 0.24 | 0.06 | 0.18 | ... | ... | -0.16403 |
| 0.77631 | ... | ... | 2.27 | -0.08 | 2.19 | 1600 | 0.32 | 0.07 | 0.25 | ... | ... | -0.199187 |
| 0.742629 | ... | ... | 2.10 | -0.07 | 2.03 | 1625 | 0.41 | 0.09 | 0.32 | ... | ... | -0.234525 |
| 0.710027 | ... | ... | 1.93 | -0.06 | 1.87 | 1650 | 0.50 | 0.09 | 0.41 | ... | ... | -0.268228 |
| 0.676509 | ... | ... | 1.77 | -0.05 | 1.72 | 1675 | 0.59 | 0.10 | 0.49 | ... | ... | -0.3012 |
| 0.642481 | ... | ... | 1.62 | -0.04 | 1.58 | 1700 | 0.70 | 0.11 | 0.59 | ... | ... | -0.335872 |
| 0.608853 | ... | ... | 1.47 | -0.03 | 1.44 | 1725 | 0.80 | 0.11 | 0.69 | ... | ... | -0.369239 |
| 0.575043 | ... | ... | 1.34 | -0.04 | 1.30 | 1750 | 0.91 | 0.11 | 0.80 | ... | ... | -0.403298 |
| 0.540599 | ... | ... | 1.21 | -0.04 | 1.17 | 1775 | 1.03 | 0.12 | 0.91 | ... | ... | -0.437652 |
| 0.505917 | ... | ... | 1.09 | -0.04 | 1.05 | 1800 | 1.15 | 0.11 | 1.04 | ... | ... | -0.472307 |
| 0.471402 | ... | ... | 0.99 | -0.05 | 0.94 | 1825 | 1.29 | 0.11 | 1.18 | ... | ... | -0.506365 |
| 0.437465 | ... | ... | 0.89 | -0.05 | 0.84 | 1850 | 1.43 | 0.09 | 1.34 | ... | ... | -0.540536 |
| 0.40453 | ... | 0.75 | 0.75 | ... | ... | 1875 | 1.59 | 0.09 | 1.50 | ... | ... | -0.572659 |
| 0.373029 | ... | ... | 0.74 | -0.07 | 0.67 | 1900 | 1.75 | 0.08 | 1.67 | ... | ... | -0.604654 |
| 0.341469 | ... | ... | 0.67 | -0.08 | 0.59 | 1925 | 1.92 | 0.07 | 1.85 | ... | ... | -0.63505 |
| 0.311659 | ... | ... | 0.61 | -0.09 | 0.52 | 1950 | 2.10 | 0.07 | 2.03 | ... | ... | -0.663388 |
| 0.284091 | ... | ... | 0.55 | -0.09 | 0.46 | 1975 | 2.28 | 0.06 | 2.22 | ... | ... | -0.691679 |
| 0.259257 | ... | ... | 0.50 | -0.09 | 0.41 | 2000 | 2.48 | 0.06 | 2.42 | ... | ... | -0.71478 |
| 0.23458 | ... | ... | 0.46 | -0.10 | 0.36 | 2025 | 2.68 | 0.06 | 2.62 | ... | ... | -0.737427 |
| 0.213104 | ... | ... | 0.42 | -0.10 | 0.32 | 2050 | 2.88 | 0.05 | 2.83 | ... | ... | -0.759872 |
| 0.195307 | ... | ... | 0.38 | -0.09 | 0.29 | 2075 | 3.09 | 0.05 | 3.04 | ... | ... | -0.778927 |
| 0.174155 | ... | ... | 0.35 | -0.10 | 0.25 | 2100 | 3.31 | 0.06 | 3.25 | ... | ... | -0.794164 |
| 0.160723 | ... | ... | 0.32 | -0.09 | 0.23 | 2125 | 3.53 | 0.06 | 3.47 | ... | ... | -0.808953 |
| 0.143597 | ... | ... | 0.29 | -0.09 | 0.20 | 2150 | 3.75 | 0.06 | 3.69 | ... | ... | -0.82342 |
| 0.130756 | ... | ... | 0.26 | -0.08 | 0.18 | 2175 | 3.98 | 0.07 | 3.91 | ... | ... | -0.833678 |
| 0.118116 | ... | ... | 0.24 | -0.08 | 0.16 | 2200 | 4.21 | 0.08 | 4.13 | ... | ... | -0.843554 |
| 0.110245 | ... | ... | 0.22 | -0.07 | 0.15 | 2225 | 4.44 | 0.08 | 4.36 | ... | ... | -0.853117 |
| 0.09793 | ... | ... | 0.20 | -0.07 | 0.13 | 2250 | 4.67 | 0.08 | 4.59 | ... | ... | -0.862425 |
| 0.09053 | ... | ... | 0.18 | -0.06 | 0.12 | 2275 | 4.91 | 0.09 | 4.82 | ... | ... | -0.867252 |
| 0.083327 | ... | ... | 0.17 | -0.06 | 0.11 | 2300 | 5.15 | 0.09 | 5.06 | ... | ... | -0.871823 |
| 0.07628 | ... | ... | 0.15 | -0.05 | 0.10 | 2325 | 5.39 | 0.10 | 5.29 | ... | ... | -0.876168 |
| 0.069347 | ... | ... | 0.14 | -0.05 | 0.09 | 2350 | 5.63 | 0.10 | 5.53 | ... | ... | -0.88031 |
| 0.06249 | ... | ... | 0.13 | -0.05 | 0.08 | 2375 | 5.87 | 0.11 | 5.76 | ... | ... | -0.884272 |
| 0.055665 | ... | ... | 0.12 | -0.05 | 0.07 | 2400 | 6.12 | 0.12 | 6 | ... | ... | -0.883961 |
| 0.054469 | ... | ... | 0.11 | -0.04 | 0.07 | 2425 | 6.36 | 0.12 | 6.24 | ... | ... | -0.887617 |
| 0.047803 | ... | ... | 0.10 | -0.04 | 0.06 | 2450 | 6.61 | 0.12 | 6.49 | ... | ... | -0.887156 |
| 0.046842 | ... | ... | 0.09 | -0.03 | 0.06 | 2475 | 6.86 | 0.13 | 6.73 | ... | ... | -0.886687 |
| 0.040249 | ... | ... | 0.09 | -0.04 | 0.05 | 2500 | 7.10 | 0.13 | 6.97 | ... | ... | -0.889974 |
| 0.039487 | ... | ... | 0.08 | -0.03 | 0.05 | 2525 | 7.35 | 0.13 | 7.22 | ... | ... | -0.889394 |
| 0.038768 | ... | ... | 0.07 | -0.02 | 0.05 | 2550 | 7.60 | 0.14 | 7.46 | ... | ... | -0.888816 |
| 0.032287 | ... | ... | 0.07 | -0.03 | 0.04 | 2575 | 7.85 | 0.14 | 7.71 | ... | ... | -0.88824 |
| 0.031728 | ... | ... | 0.06 | -0.02 | 0.04 | 2600 | 8.10 | 0.15 | 7.95 | ... | ... | -0.887665 |
| 0.025109 | ... | ... | 0.05 | -0.02 | 0.03 | 2625 | 8.35 | 0.15 | 8.20 | ... | ... | -0.887093 |
| 0.024694 | ... | ... | 0.05 | -0.02 | 0.03 | 2650 | 8.60 | 0.15 | 8.45 | ... | ... | -0.886522 |
| 0.017774 | ... | ... | 0.04 | -0.02 | 0.02 | 2675 | 8.85 | 0.15 | 8.70 | ... | ... | -0.885953 |
| 0.01749 | ... | ... | 0.04 | -0.02 | 0.02 | 2700 | 9.10 | 0.15 | 8.95 | ... | ... | -0.885385 |
| 0.01722 | ... | ... | 0.03 | -0.01 | 0.02 | 2725 | 9.35 | 0.15 | 9.20 | ... | ... | -0.884819 |
| 0.016961 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 9.60 | 0.15 | 9.45 | ... | ... | -0.884255 |
| 0.00964 | ... | ... | 0.03 | -0.02 | 0.01 | 2775 | 9.85 | 0.15 | 9.70 | ... | ... | -0.883692 |
| 0.009498 | ... | ... | 0.02 | -0.01 | 0.01 | 2800 | 10.10 | 0.15 | 9.95 | ... | ... | -0.883131 |
| 0.009361 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 10.35 | 0.15 | 10.20 | ... | ... | -0.882571 |
| 0.009231 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 10.60 | 0.15 | 10.45 | ... | ... | -0.882013 |
| 0.009106 | ... | ... | 0.02 | -0.01 | 0.01 | 2875 | 10.85 | 0.15 | 10.70 | ... | ... | -0.881457 |
| 0.008986 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.10 | 0.15 | 10.95 | ... | ... | -0.880901 |
| 0.008871 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.35 | 0.15 | 11.20 | ... | ... | -0.880348 |
| 0.00876 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.60 | 0.15 | 11.45 | ... | ... | -0.879796 |
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.