Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.95437 | ... | ... | 15.69 | -0.09 | 15.60 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000996 |
| 0.95245 | ... | ... | 15.44 | -0.09 | 15.35 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001063 |
| 0.950636 | ... | ... | 15.19 | -0.09 | 15.10 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| 0.948911 | ... | ... | 14.94 | -0.09 | 14.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| 0.94726 | ... | ... | 14.69 | -0.09 | 14.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
| 0.945673 | ... | ... | 14.44 | -0.09 | 14.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
| 0.944142 | ... | ... | 14.19 | -0.09 | 14.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
| 0.942661 | ... | ... | 13.94 | -0.09 | 13.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| 0.941224 | ... | ... | 13.69 | -0.09 | 13.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
| 0.939826 | ... | ... | 13.44 | -0.09 | 13.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
| 0.938464 | ... | ... | 13.19 | -0.09 | 13.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| 0.937135 | ... | ... | 12.94 | -0.09 | 12.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| 0.935835 | ... | ... | 12.69 | -0.09 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001808 |
| 0.934563 | ... | ... | 12.44 | -0.09 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001882 |
| 0.933315 | ... | ... | 12.19 | -0.09 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
| 0.932092 | ... | ... | 11.94 | -0.09 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| 0.930889 | ... | ... | 11.69 | -0.09 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002114 |
| 0.929708 | ... | ... | 11.44 | -0.09 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002196 |
| 0.928545 | ... | ... | 11.19 | -0.09 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00228 |
| 0.9274 | ... | ... | 10.94 | -0.09 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002367 |
| 0.926272 | ... | ... | 10.69 | -0.09 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002457 |
| 0.925159 | ... | ... | 10.44 | -0.09 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002549 |
| 0.924062 | ... | ... | 10.19 | -0.09 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002646 |
| 0.922978 | ... | ... | 9.94 | -0.09 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002745 |
| 0.921909 | ... | ... | 9.69 | -0.09 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002849 |
| 0.920852 | ... | ... | 9.44 | -0.09 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002957 |
| 0.919807 | ... | ... | 9.19 | -0.09 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003069 |
| 0.918774 | ... | ... | 8.94 | -0.09 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003187 |
| 0.917752 | ... | ... | 8.69 | -0.09 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00331 |
| 0.91674 | ... | ... | 8.44 | -0.09 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003438 |
| 0.915739 | ... | ... | 8.19 | -0.09 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003573 |
| 0.914748 | ... | ... | 7.94 | -0.09 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003715 |
| 0.913766 | ... | ... | 7.69 | -0.09 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003865 |
| 0.912793 | ... | ... | 7.44 | -0.09 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004022 |
| 0.911828 | ... | ... | 7.19 | -0.09 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004189 |
| 0.910872 | ... | ... | 6.94 | -0.09 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004366 |
| 0.909924 | ... | ... | 6.69 | -0.09 | 6.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004554 |
| 0.908984 | ... | ... | 6.44 | -0.09 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004754 |
| 0.908051 | ... | ... | 6.19 | -0.09 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004968 |
| 0.907126 | ... | ... | 5.94 | -0.09 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005197 |
| 0.906208 | ... | ... | 5.69 | -0.09 | 5.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005443 |
| 0.905296 | ... | ... | 5.44 | -0.09 | 5.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005709 |
| 0.904391 | ... | ... | 5.19 | -0.09 | 5.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005997 |
| 0.903492 | ... | ... | 4.94 | -0.09 | 4.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006309 |
| 0.9026 | ... | ... | 4.69 | -0.09 | 4.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00665 |
| 0.901714 | ... | ... | 4.44 | -0.09 | 4.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.01205 |
| 0.900833 | ... | ... | 4.19 | -0.09 | 4.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.012741 |
| 0.899958 | ... | ... | 3.94 | -0.09 | 3.85 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.022646 |
| 0.899089 | ... | ... | 3.69 | -0.09 | 3.60 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.024033 |
| 0.898225 | ... | ... | 3.44 | -0.09 | 3.35 | 1425 | 0.03 | 0.01 | 0.02 | ... | ... | -0.034136 |
| 0.897366 | ... | ... | 3.19 | -0.09 | 3.10 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.036417 |
| 0.891027 | ... | ... | 2.95 | -0.09 | 2.86 | 1475 | 0.05 | 0.01 | 0.04 | ... | ... | -0.055014 |
| 0.878542 | ... | ... | 2.71 | -0.08 | 2.63 | 1500 | 0.07 | 0.01 | 0.06 | ... | ... | -0.073103 |
| 0.855248 | ... | ... | 2.50 | -0.08 | 2.42 | 1525 | 0.11 | 0.01 | 0.10 | ... | ... | -0.102794 |
| 0.81987 | ... | ... | 2.31 | -0.07 | 2.24 | 1550 | 0.18 | 0.02 | 0.16 | ... | ... | -0.143912 |
| 0.78075 | ... | ... | 2.15 | -0.07 | 2.08 | 1575 | 0.27 | 0.02 | 0.25 | ... | ... | -0.186965 |
| 0.73601 | ... | ... | 2.02 | -0.06 | 1.96 | 1600 | 0.39 | 0.02 | 0.37 | ... | ... | -0.232206 |
| 0.696875 | ... | ... | 1.92 | -0.08 | 1.84 | 1625 | 0.52 | 0.01 | 0.51 | ... | ... | -0.273325 |
| 0.659129 | ... | ... | 1.82 | -0.08 | 1.74 | 1650 | 0.67 | 0.01 | 0.66 | ... | ... | -0.312191 |
| 0.624953 | ... | ... | 1.73 | -0.09 | 1.64 | 1675 | 0.81 | 0 | 0.81 | ... | ... | -0.346244 |
| 0.593493 | ... | ... | 1.62 | -0.09 | 1.53 | 1700 | 0.95 | 0 | 0.95 | ... | ... | -0.378052 |
| 0.563159 | ... | ... | 1.51 | -0.09 | 1.42 | 1725 | 1.08 | 0 | 1.08 | ... | ... | -0.408297 |
| 0.533286 | ... | ... | 1.38 | -0.08 | 1.30 | 1750 | 1.20 | 0.01 | 1.19 | ... | ... | -0.438224 |
| 0.502769 | ... | ... | 1.25 | -0.08 | 1.17 | 1775 | 1.31 | 0.01 | 1.30 | ... | ... | -0.468934 |
| 0.471174 | ... | ... | 1.11 | -0.07 | 1.04 | 1800 | 1.43 | 0.02 | 1.41 | ... | ... | -0.500185 |
| 0.43805 | ... | ... | 0.97 | -0.06 | 0.91 | 1825 | 1.54 | 0.03 | 1.51 | ... | ... | -0.533547 |
| 0.402831 | ... | ... | 0.83 | -0.05 | 0.78 | 1850 | 1.66 | 0.04 | 1.62 | ... | ... | -0.567888 |
| 0.366434 | ... | ... | 0.69 | -0.03 | 0.66 | 1875 | 1.78 | 0.05 | 1.73 | ... | ... | -0.604551 |
| 0.327011 | ... | ... | 0.57 | -0.03 | 0.54 | 1900 | 1.91 | 0.06 | 1.85 | ... | ... | -0.642343 |
| 0.288589 | 0.45 | 0.45 | 0.46 | -0.02 | 0.44 | 1925 | 2.05 | 0.06 | 1.99 | ... | ... | -0.681022 |
| 0.249793 | ... | ... | 0.37 | -0.02 | 0.35 | 1950 | 2.21 | 0.07 | 2.14 | ... | ... | -0.717208 |
| 0.214759 | ... | ... | 0.30 | -0.02 | 0.28 | 1975 | 2.39 | 0.07 | 2.32 | ... | ... | -0.748921 |
| 0.185766 | ... | ... | 0.25 | -0.02 | 0.23 | 2000 | 2.58 | 0.07 | 2.51 | ... | ... | -0.778082 |
| 0.165 | ... | ... | 0.21 | -0.01 | 0.20 | 2025 | 2.80 | 0.08 | 2.72 | ... | ... | -0.795297 |
| 0.149264 | ... | ... | 0.19 | -0.01 | 0.18 | 2050 | 3.03 | 0.09 | 2.94 | ... | ... | -0.807512 |
| 0.138921 | ... | ... | 0.17 | 0 | 0.17 | 2075 | 3.26 | 0.08 | 3.18 | ... | ... | -0.818957 |
| 0.133968 | ... | ... | 0.16 | 0.01 | 0.17 | 2100 | 3.51 | 0.09 | 3.42 | ... | ... | -0.821207 |
| 0.124883 | ... | ... | 0.16 | 0 | 0.16 | 2125 | 3.75 | 0.09 | 3.66 | ... | ... | -0.827167 |
| 0.116261 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 3.99 | 0.10 | 3.89 | ... | ... | -0.83265 |
| 0.108029 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.23 | 0.10 | 4.13 | ... | ... | -0.837721 |
| 0.100122 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.46 | 0.09 | 4.37 | ... | ... | -0.846475 |
| 0.092485 | ... | ... | 0.11 | 0.01 | 0.12 | 2225 | 4.70 | 0.09 | 4.61 | ... | ... | -0.850837 |
| 0.079872 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 4.93 | 0.09 | 4.84 | ... | ... | -0.859008 |
| 0.066933 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 5.17 | 0.09 | 5.08 | ... | ... | -0.862819 |
| 0.059507 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 5.41 | 0.09 | 5.32 | ... | ... | -0.866416 |
| 0.052107 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.65 | 0.09 | 5.56 | ... | ... | -0.869821 |
| 0.044668 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 5.90 | 0.09 | 5.81 | ... | ... | -0.86909 |
| 0.037108 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.15 | 0.09 | 6.06 | ... | ... | -0.868361 |
| 0.036273 | ... | ... | 0.03 | 0.01 | 0.04 | 2400 | 6.40 | 0.09 | 6.31 | ... | ... | -0.867635 |
| 0.02866 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.65 | 0.09 | 6.56 | ... | ... | -0.866912 |
| 0.028051 | ... | ... | 0.02 | 0.01 | 0.03 | 2450 | 6.90 | 0.09 | 6.81 | ... | ... | -0.86619 |
| 0.020181 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.15 | 0.09 | 7.06 | ... | ... | -0.865471 |
| 0.019773 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.40 | 0.09 | 7.31 | ... | ... | -0.864754 |
| 0.019388 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.65 | 0.09 | 7.56 | ... | ... | -0.86404 |
| 0.019024 | ... | ... | 0.01 | 0.01 | 0.02 | 2550 | 7.90 | 0.09 | 7.81 | ... | ... | -0.863328 |
| 0.010827 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.15 | 0.09 | 8.06 | ... | ... | -0.862618 |
| 0.010629 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.40 | 0.09 | 8.31 | ... | ... | -0.86191 |
| 0.010442 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.65 | 0.09 | 8.56 | ... | ... | -0.861204 |
| 0.010264 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.90 | 0.09 | 8.81 | ... | ... | -0.8605 |
| 0.010095 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.15 | 0.09 | 9.06 | ... | ... | -0.859799 |
| 0.009933 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.40 | 0.09 | 9.31 | ... | ... | -0.859099 |
| 0.00978 | ... | ... | 0.01 | 0.01 | 0.01 | 2725 | 9.65 | 0.09 | 9.56 | ... | ... | -0.858401 |
| 0.005479 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.90 | 0.09 | 9.81 | ... | ... | -0.857706 |
| 0.005396 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.15 | 0.09 | 10.06 | ... | ... | -0.857012 |
| 0.005316 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.40 | 0.09 | 10.31 | ... | ... | -0.856321 |
| 0.00524 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.65 | 0.09 | 10.56 | ... | ... | -0.855631 |
| 0.005168 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.90 | 0.09 | 10.81 | ... | ... | -0.854943 |
| 0.005098 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.15 | 0.09 | 11.06 | ... | ... | -0.854257 |
| 0.005032 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.40 | 0.09 | 11.31 | ... | ... | -0.853573 |
| 0.004967 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.65 | 0.09 | 11.56 | ... | ... | -0.852891 |
| 0.004905 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.90 | 0.09 | 11.81 | ... | ... | -0.85221 |
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.