Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959466 | ... | ... | 16.10 | -0.15 | 15.95 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000971 |
| 0.957772 | ... | ... | 15.85 | -0.15 | 15.70 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| 0.956171 | ... | ... | 15.60 | -0.15 | 15.45 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| 0.954648 | ... | ... | 15.35 | -0.15 | 15.20 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| 0.95319 | ... | ... | 15.10 | -0.15 | 14.95 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| 0.951789 | ... | ... | 14.85 | -0.15 | 14.70 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
| 0.950437 | ... | ... | 14.60 | -0.15 | 14.45 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001355 |
| 0.949129 | ... | ... | 14.35 | -0.15 | 14.20 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001419 |
| 0.94786 | ... | ... | 14.10 | -0.15 | 13.95 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001484 |
| 0.946625 | ... | ... | 13.85 | -0.15 | 13.70 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001549 |
| 0.945422 | ... | ... | 13.60 | -0.15 | 13.45 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
| 0.944248 | ... | ... | 13.35 | -0.15 | 13.20 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001684 |
| 0.9431 | ... | ... | 13.10 | -0.15 | 12.95 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001753 |
| 0.941977 | ... | ... | 12.85 | -0.15 | 12.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| 0.940875 | ... | ... | 12.60 | -0.15 | 12.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001896 |
| 0.939794 | ... | ... | 12.35 | -0.15 | 12.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
| 0.938733 | ... | ... | 12.10 | -0.15 | 11.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002045 |
| 0.937689 | ... | ... | 11.85 | -0.15 | 11.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
| 0.936662 | ... | ... | 11.60 | -0.15 | 11.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002203 |
| 0.935651 | ... | ... | 11.35 | -0.15 | 11.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002286 |
| 0.934655 | ... | ... | 11.10 | -0.15 | 10.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002371 |
| 0.933673 | ... | ... | 10.85 | -0.15 | 10.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002459 |
| 0.932704 | ... | ... | 10.60 | -0.15 | 10.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
| 0.931747 | ... | ... | 10.35 | -0.15 | 10.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002644 |
| 0.930803 | ... | ... | 10.10 | -0.15 | 9.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002742 |
| 0.92987 | ... | ... | 9.85 | -0.15 | 9.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002844 |
| 0.928948 | ... | ... | 9.60 | -0.15 | 9.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00295 |
| 0.928035 | ... | ... | 9.35 | -0.15 | 9.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00306 |
| 0.927133 | ... | ... | 9.10 | -0.15 | 8.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003175 |
| 0.92624 | ... | ... | 8.85 | -0.15 | 8.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003295 |
| 0.925357 | ... | ... | 8.60 | -0.15 | 8.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003421 |
| 0.924482 | ... | ... | 8.35 | -0.15 | 8.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003553 |
| 0.923615 | ... | ... | 8.10 | -0.15 | 7.95 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003691 |
| 0.922756 | ... | ... | 7.85 | -0.15 | 7.70 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003837 |
| 0.921905 | ... | ... | 7.60 | -0.15 | 7.45 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003992 |
| 0.921061 | ... | ... | 7.35 | -0.15 | 7.20 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004154 |
| 0.920224 | ... | ... | 7.10 | -0.15 | 6.95 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004327 |
| 0.919395 | ... | ... | 6.85 | -0.15 | 6.70 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00451 |
| 0.918571 | ... | ... | 6.60 | -0.15 | 6.45 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004705 |
| 0.917755 | ... | ... | 6.35 | -0.15 | 6.20 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004913 |
| 0.916945 | ... | ... | 6.10 | -0.15 | 5.95 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005135 |
| 0.91614 | ... | ... | 5.85 | -0.15 | 5.70 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005374 |
| 0.915341 | ... | ... | 5.60 | -0.15 | 5.45 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005632 |
| 0.914548 | ... | ... | 5.35 | -0.15 | 5.20 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00591 |
| 0.913761 | ... | ... | 5.10 | -0.15 | 4.95 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006212 |
| 0.912979 | ... | ... | 4.85 | -0.15 | 4.70 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006541 |
| 0.912202 | ... | ... | 4.60 | -0.15 | 4.45 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.011847 |
| 0.91143 | ... | ... | 4.35 | -0.15 | 4.20 | 1375 | 0.02 | 0.01 | 0.01 | ... | ... | -0.02103 |
| 0.910663 | ... | ... | 4.10 | -0.15 | 3.95 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.029757 |
| 0.905476 | ... | ... | 3.86 | -0.15 | 3.71 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.044774 |
| 0.891402 | ... | ... | 3.63 | -0.14 | 3.49 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.064367 |
| 0.873383 | ... | ... | 3.41 | -0.13 | 3.28 | 1475 | 0.12 | 0.01 | 0.11 | ... | ... | -0.08728 |
| 0.855382 | ... | ... | 3.21 | -0.14 | 3.07 | 1500 | 0.17 | 0.02 | 0.15 | ... | ... | -0.112636 |
| 0.831137 | ... | ... | 3.01 | -0.13 | 2.88 | 1525 | 0.22 | 0.02 | 0.20 | ... | ... | -0.136716 |
| 0.807427 | ... | ... | 2.82 | -0.13 | 2.69 | 1550 | 0.28 | 0.02 | 0.26 | ... | ... | -0.163032 |
| 0.783748 | ... | ... | 2.63 | -0.13 | 2.50 | 1575 | 0.34 | 0.02 | 0.32 | ... | ... | -0.188734 |
| 0.755836 | ... | ... | 2.44 | -0.11 | 2.33 | 1600 | 0.41 | 0.03 | 0.38 | ... | ... | -0.216374 |
| 0.728279 | ... | ... | 2.27 | -0.11 | 2.16 | 1625 | 0.49 | 0.03 | 0.46 | ... | ... | -0.245475 |
| 0.699302 | ... | ... | 2.11 | -0.11 | 2 | 1650 | 0.58 | 0.04 | 0.54 | ... | ... | -0.275602 |
| 0.669317 | ... | ... | 1.95 | -0.10 | 1.85 | 1675 | 0.67 | 0.04 | 0.63 | ... | ... | -0.305351 |
| 0.638715 | ... | ... | 1.81 | -0.10 | 1.71 | 1700 | 0.77 | 0.04 | 0.73 | ... | ... | -0.335937 |
| 0.608304 | ... | ... | 1.67 | -0.10 | 1.57 | 1725 | 0.89 | 0.06 | 0.83 | ... | ... | -0.367426 |
| 0.577297 | ... | ... | 1.54 | -0.09 | 1.45 | 1750 | 1.01 | 0.06 | 0.95 | ... | ... | -0.398287 |
| 0.546673 | ... | ... | 1.42 | -0.09 | 1.33 | 1775 | 1.14 | 0.07 | 1.07 | ... | ... | -0.428887 |
| 0.516352 | ... | ... | 1.31 | -0.09 | 1.22 | 1800 | 1.27 | 0.06 | 1.21 | ... | ... | -0.45921 |
| 0.487252 | ... | ... | 1.20 | -0.07 | 1.13 | 1825 | 1.42 | 0.07 | 1.35 | ... | ... | -0.4885 |
| 0.458029 | ... | ... | 1.11 | -0.08 | 1.03 | 1850 | 1.57 | 0.07 | 1.50 | ... | ... | -0.517301 |
| 0.430711 | ... | ... | 1.02 | -0.07 | 0.95 | 1875 | 1.73 | 0.08 | 1.65 | ... | ... | -0.544938 |
| 0.403847 | ... | ... | 0.93 | -0.06 | 0.87 | 1900 | 1.90 | 0.08 | 1.82 | ... | ... | -0.571073 |
| 0.378573 | ... | ... | 0.86 | -0.06 | 0.80 | 1925 | 2.07 | 0.09 | 1.98 | ... | ... | -0.596786 |
| 0.353621 | ... | ... | 0.78 | -0.05 | 0.73 | 1950 | 2.25 | 0.09 | 2.16 | ... | ... | -0.620728 |
| 0.32875 | ... | ... | 0.72 | -0.06 | 0.66 | 1975 | 2.43 | 0.09 | 2.34 | ... | ... | -0.644346 |
| 0.307745 | ... | ... | 0.66 | -0.05 | 0.61 | 2000 | 2.62 | 0.10 | 2.52 | ... | ... | -0.665888 |
| 0.28499 | ... | ... | 0.60 | -0.05 | 0.55 | 2025 | 2.81 | 0.10 | 2.71 | ... | ... | -0.687143 |
| 0.264463 | ... | ... | 0.55 | -0.05 | 0.50 | 2050 | 3.01 | 0.11 | 2.90 | ... | ... | -0.705993 |
| 0.246531 | ... | ... | 0.50 | -0.04 | 0.46 | 2075 | 3.21 | 0.11 | 3.10 | ... | ... | -0.72455 |
| 0.226175 | ... | ... | 0.45 | -0.04 | 0.41 | 2100 | 3.41 | 0.11 | 3.30 | ... | ... | -0.742948 |
| 0.208467 | ... | ... | 0.41 | -0.04 | 0.37 | 2125 | 3.62 | 0.12 | 3.50 | ... | ... | -0.75857 |
| 0.193796 | ... | ... | 0.37 | -0.03 | 0.34 | 2150 | 3.83 | 0.12 | 3.71 | ... | ... | -0.77397 |
| 0.176133 | ... | ... | 0.33 | -0.03 | 0.30 | 2175 | 4.04 | 0.12 | 3.92 | ... | ... | -0.789247 |
| 0.161615 | ... | ... | 0.30 | -0.03 | 0.27 | 2200 | 4.26 | 0.12 | 4.14 | ... | ... | -0.801339 |
| 0.147094 | ... | ... | 0.27 | -0.03 | 0.24 | 2225 | 4.48 | 0.13 | 4.35 | ... | ... | -0.813214 |
| 0.136205 | ... | ... | 0.24 | -0.02 | 0.22 | 2250 | 4.70 | 0.12 | 4.58 | ... | ... | -0.824935 |
| 0.125455 | ... | ... | 0.22 | -0.02 | 0.20 | 2275 | 4.93 | 0.13 | 4.80 | ... | ... | -0.833107 |
| 0.114782 | ... | ... | 0.20 | -0.02 | 0.18 | 2300 | 5.16 | 0.13 | 5.03 | ... | ... | -0.841044 |
| 0.10821 | ... | ... | 0.18 | -0.01 | 0.17 | 2325 | 5.39 | 0.13 | 5.26 | ... | ... | -0.848782 |
| 0.097682 | ... | ... | 0.17 | -0.02 | 0.15 | 2350 | 5.63 | 0.13 | 5.50 | ... | ... | -0.852783 |
| 0.091395 | ... | ... | 0.16 | -0.02 | 0.14 | 2375 | 5.87 | 0.14 | 5.73 | ... | ... | -0.85659 |
| 0.085237 | ... | ... | 0.15 | -0.02 | 0.13 | 2400 | 6.11 | 0.14 | 5.97 | ... | ... | -0.860222 |
| 0.079182 | ... | ... | 0.14 | -0.02 | 0.12 | 2425 | 6.35 | 0.14 | 6.21 | ... | ... | -0.863694 |
| 0.077651 | ... | ... | 0.13 | -0.01 | 0.12 | 2450 | 6.59 | 0.14 | 6.45 | ... | ... | -0.867022 |
| 0.07183 | ... | ... | 0.12 | -0.01 | 0.11 | 2475 | 6.84 | 0.14 | 6.70 | ... | ... | -0.866792 |
| 0.070532 | ... | ... | 0.12 | -0.01 | 0.11 | 2500 | 7.08 | 0.14 | 6.94 | ... | ... | -0.869877 |
| 0.06489 | ... | ... | 0.11 | -0.01 | 0.10 | 2525 | 7.33 | 0.14 | 7.19 | ... | ... | -0.869519 |
| 0.063789 | ... | ... | 0.11 | -0.01 | 0.10 | 2550 | 7.57 | 0.14 | 7.43 | ... | ... | -0.872396 |
| 0.058278 | ... | ... | 0.10 | -0.01 | 0.09 | 2575 | 7.82 | 0.15 | 7.67 | ... | ... | -0.871933 |
| 0.057346 | ... | ... | 0.10 | -0.01 | 0.09 | 2600 | 8.06 | 0.14 | 7.92 | ... | ... | -0.874632 |
| 0.051921 | ... | ... | 0.09 | -0.01 | 0.08 | 2625 | 8.31 | 0.15 | 8.16 | ... | ... | -0.874084 |
| 0.051135 | ... | ... | 0.09 | -0.01 | 0.08 | 2650 | 8.56 | 0.15 | 8.41 | ... | ... | -0.873534 |
| 0.045757 | ... | ... | 0.08 | -0.01 | 0.07 | 2675 | 8.80 | 0.14 | 8.66 | ... | ... | -0.87601 |
| 0.045098 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 9.05 | 0.15 | 8.90 | ... | ... | -0.875393 |
| 0.039723 | ... | ... | 0.07 | -0.01 | 0.06 | 2725 | 9.30 | 0.15 | 9.15 | ... | ... | -0.874778 |
| 0.034224 | ... | ... | 0.06 | -0.01 | 0.05 | 2750 | 9.55 | 0.15 | 9.40 | ... | ... | -0.874165 |
| 0.033759 | ... | ... | 0.06 | -0.01 | 0.05 | 2775 | 9.80 | 0.15 | 9.65 | ... | ... | -0.873553 |
| 0.028162 | ... | ... | 0.05 | -0.01 | 0.04 | 2800 | 10.05 | 0.15 | 9.90 | ... | ... | -0.872944 |
| 0.027793 | ... | ... | 0.05 | -0.01 | 0.04 | 2825 | 10.30 | 0.15 | 10.15 | ... | ... | -0.872335 |
| 0.027439 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 10.55 | 0.15 | 10.40 | ... | ... | -0.871729 |
| 0.021737 | ... | ... | 0.04 | -0.01 | 0.03 | 2875 | 10.80 | 0.15 | 10.65 | ... | ... | -0.871124 |
| 0.021469 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 11.05 | 0.15 | 10.90 | ... | ... | -0.870521 |
| 0.021211 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 11.30 | 0.15 | 11.15 | ... | ... | -0.86992 |
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.