Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.95619 | ... | ... | 15.95 | -0.44 | 15.51 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001003 |
| 0.954349 | ... | ... | 15.70 | -0.44 | 15.26 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| 0.952608 | ... | ... | 15.45 | -0.44 | 15.01 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| 0.950952 | ... | ... | 15.20 | -0.44 | 14.76 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.949367 | ... | ... | 14.95 | -0.44 | 14.51 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001271 |
| 0.947843 | ... | ... | 14.70 | -0.44 | 14.26 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001337 |
| 0.946374 | ... | ... | 14.45 | -0.44 | 14.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
| 0.944951 | ... | ... | 14.20 | -0.44 | 13.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
| 0.943571 | ... | ... | 13.95 | -0.44 | 13.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00154 |
| 0.942228 | ... | ... | 13.70 | -0.44 | 13.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001609 |
| 0.94092 | ... | ... | 13.45 | -0.44 | 13.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001679 |
| 0.939643 | ... | ... | 13.20 | -0.44 | 12.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
| 0.938394 | ... | ... | 12.95 | -0.44 | 12.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| 0.937171 | ... | ... | 12.70 | -0.44 | 12.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001898 |
| 0.935973 | ... | ... | 12.45 | -0.44 | 12.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| 0.934797 | ... | ... | 12.20 | -0.44 | 11.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002053 |
| 0.933642 | ... | ... | 11.95 | -0.44 | 11.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002134 |
| 0.932506 | ... | ... | 11.70 | -0.44 | 11.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002216 |
| 0.931389 | ... | ... | 11.45 | -0.44 | 11.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002302 |
| 0.930289 | ... | ... | 11.20 | -0.44 | 10.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00239 |
| 0.929204 | ... | ... | 10.95 | -0.44 | 10.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002481 |
| 0.928135 | ... | ... | 10.70 | -0.44 | 10.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002575 |
| 0.927081 | ... | ... | 10.45 | -0.44 | 10.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002673 |
| 0.92604 | ... | ... | 10.20 | -0.44 | 9.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002774 |
| 0.925011 | ... | ... | 9.95 | -0.44 | 9.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002879 |
| 0.923996 | ... | ... | 9.70 | -0.44 | 9.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002989 |
| 0.922991 | ... | ... | 9.45 | -0.44 | 9.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003103 |
| 0.921998 | ... | ... | 9.20 | -0.44 | 8.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003223 |
| 0.921016 | ... | ... | 8.95 | -0.44 | 8.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003348 |
| 0.920044 | ... | ... | 8.70 | -0.44 | 8.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003479 |
| 0.919082 | ... | ... | 8.45 | -0.44 | 8.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003616 |
| 0.918129 | ... | ... | 8.20 | -0.44 | 7.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003761 |
| 0.917185 | ... | ... | 7.95 | -0.44 | 7.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003914 |
| 0.916249 | ... | ... | 7.70 | -0.44 | 7.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004075 |
| 0.915322 | ... | ... | 7.45 | -0.44 | 7.01 | 1050 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004245 |
| 0.914403 | ... | ... | 7.20 | -0.44 | 6.76 | 1075 | 0.01 | -0.01 | 0.01 | ... | ... | -0.004426 |
| 0.913492 | ... | ... | 6.95 | -0.44 | 6.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007983 |
| 0.912589 | ... | ... | 6.70 | -0.44 | 6.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008332 |
| 0.911692 | ... | ... | 6.45 | -0.44 | 6.01 | 1150 | 0.01 | -0.01 | 0.02 | ... | ... | -0.008705 |
| 0.910802 | ... | ... | 6.20 | -0.44 | 5.76 | 1175 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009104 |
| 0.90992 | ... | ... | 5.95 | -0.44 | 5.51 | 1200 | 0.01 | -0.01 | 0.02 | ... | ... | -0.009533 |
| 0.909043 | ... | ... | 5.70 | -0.44 | 5.26 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.01689 |
| 0.908173 | ... | ... | 5.45 | -0.44 | 5.01 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | -0.017715 |
| 0.90731 | ... | ... | 5.20 | -0.44 | 4.76 | 1275 | 0.03 | -0.01 | 0.04 | ... | ... | -0.02499 |
| 0.906452 | ... | ... | 4.95 | -0.44 | 4.51 | 1300 | 0.04 | -0.01 | 0.05 | ... | ... | -0.032183 |
| 0.902069 | ... | ... | 4.71 | -0.44 | 4.27 | 1325 | 0.05 | -0.01 | 0.06 | ... | ... | -0.039481 |
| 0.897325 | ... | ... | 4.47 | -0.44 | 4.03 | 1350 | 0.06 | -0.02 | 0.08 | ... | ... | -0.04701 |
| 0.892166 | ... | ... | 4.24 | -0.45 | 3.79 | 1375 | 0.08 | -0.01 | 0.09 | ... | ... | -0.059782 |
| 0.882855 | ... | ... | 4.01 | -0.45 | 3.56 | 1400 | 0.10 | -0.01 | 0.11 | ... | ... | -0.072582 |
| 0.869434 | ... | ... | 3.78 | -0.44 | 3.34 | 1425 | 0.13 | -0.01 | 0.14 | ... | ... | -0.089769 |
| 0.855462 | ... | ... | 3.56 | -0.44 | 3.12 | 1450 | 0.16 | -0.01 | 0.17 | ... | ... | -0.106934 |
| 0.834702 | ... | ... | 3.36 | -0.44 | 2.92 | 1475 | 0.20 | -0.01 | 0.21 | ... | ... | -0.127782 |
| 0.816539 | ... | ... | 3.16 | -0.45 | 2.71 | 1500 | 0.25 | -0.01 | 0.26 | ... | ... | -0.151656 |
| 0.792535 | ... | ... | 2.97 | -0.45 | 2.52 | 1525 | 0.30 | -0.02 | 0.32 | ... | ... | -0.175407 |
| 0.766187 | ... | ... | 2.80 | -0.46 | 2.34 | 1550 | 0.37 | -0.02 | 0.39 | ... | ... | -0.203945 |
| 0.739762 | ... | ... | 2.63 | -0.47 | 2.16 | 1575 | 0.44 | -0.03 | 0.47 | ... | ... | -0.232027 |
| 0.709834 | ... | ... | 2.46 | -0.46 | 2 | 1600 | 0.52 | -0.03 | 0.55 | ... | ... | -0.261714 |
| 0.680096 | ... | ... | 2.30 | -0.46 | 1.84 | 1625 | 0.60 | -0.03 | 0.63 | ... | ... | -0.291377 |
| 0.649188 | ... | ... | 2.13 | -0.44 | 1.69 | 1650 | 0.70 | -0.01 | 0.71 | ... | ... | -0.323304 |
| 0.617508 | ... | ... | 1.97 | -0.42 | 1.55 | 1675 | 0.80 | 0 | 0.80 | ... | ... | -0.355005 |
| 0.58573 | ... | ... | 1.82 | -0.41 | 1.41 | 1700 | 0.91 | 0.02 | 0.89 | ... | ... | -0.387277 |
| 0.553377 | ... | ... | 1.67 | -0.38 | 1.29 | 1725 | 1.03 | 0.04 | 0.99 | ... | ... | -0.419736 |
| 0.521125 | ... | ... | 1.54 | -0.37 | 1.17 | 1750 | 1.16 | 0.06 | 1.10 | ... | ... | -0.451999 |
| 0.489072 | ... | ... | 1.41 | -0.35 | 1.06 | 1775 | 1.29 | 0.08 | 1.21 | ... | ... | -0.484239 |
| 0.456783 | ... | ... | 1.28 | -0.33 | 0.95 | 1800 | 1.43 | 0.10 | 1.33 | ... | ... | -0.516071 |
| 0.42493 | ... | ... | 1.17 | -0.32 | 0.85 | 1825 | 1.58 | 0.12 | 1.46 | ... | ... | -0.547097 |
| 0.395302 | ... | ... | 1.06 | -0.29 | 0.77 | 1850 | 1.74 | 0.14 | 1.60 | ... | ... | -0.576915 |
| 0.364196 | ... | ... | 0.96 | -0.28 | 0.68 | 1875 | 1.90 | 0.15 | 1.75 | ... | ... | -0.606735 |
| 0.336173 | ... | ... | 0.87 | -0.26 | 0.61 | 1900 | 2.07 | 0.17 | 1.90 | ... | ... | -0.635036 |
| 0.308117 | ... | ... | 0.79 | -0.25 | 0.54 | 1925 | 2.24 | 0.18 | 2.06 | ... | ... | -0.663526 |
| 0.279679 | ... | ... | 0.71 | -0.24 | 0.47 | 1950 | 2.43 | 0.20 | 2.23 | ... | ... | -0.68771 |
| 0.256023 | ... | ... | 0.64 | -0.22 | 0.42 | 1975 | 2.61 | 0.21 | 2.40 | ... | ... | -0.714331 |
| 0.23244 | ... | ... | 0.58 | -0.21 | 0.37 | 2000 | 2.81 | 0.22 | 2.59 | ... | ... | -0.735695 |
| 0.208653 | ... | ... | 0.52 | -0.20 | 0.32 | 2025 | 3.01 | 0.23 | 2.78 | ... | ... | -0.756878 |
| 0.187947 | ... | ... | 0.47 | -0.19 | 0.28 | 2050 | 3.22 | 0.25 | 2.97 | ... | ... | -0.774752 |
| 0.167062 | ... | ... | 0.42 | -0.18 | 0.24 | 2075 | 3.43 | 0.26 | 3.17 | ... | ... | -0.792397 |
| 0.149884 | ... | ... | 0.38 | -0.17 | 0.21 | 2100 | 3.65 | 0.27 | 3.38 | ... | ... | -0.806272 |
| 0.13696 | ... | ... | 0.35 | -0.16 | 0.19 | 2125 | 3.87 | 0.28 | 3.59 | ... | ... | -0.819835 |
| 0.119776 | ... | ... | 0.32 | -0.16 | 0.16 | 2150 | 4.09 | 0.29 | 3.80 | ... | ... | -0.83319 |
| 0.107025 | ... | ... | 0.29 | -0.15 | 0.14 | 2175 | 4.32 | 0.30 | 4.02 | ... | ... | -0.842322 |
| 0.09427 | ... | ... | 0.26 | -0.14 | 0.12 | 2200 | 4.55 | 0.31 | 4.24 | ... | ... | -0.851153 |
| 0.086648 | ... | ... | 0.24 | -0.13 | 0.11 | 2225 | 4.78 | 0.31 | 4.47 | ... | ... | -0.859737 |
| 0.073823 | ... | ... | 0.22 | -0.13 | 0.09 | 2250 | 5.02 | 0.32 | 4.70 | ... | ... | -0.863861 |
| 0.066399 | ... | ... | 0.20 | -0.12 | 0.08 | 2275 | 5.26 | 0.33 | 4.93 | ... | ... | -0.867753 |
| 0.05905 | ... | ... | 0.18 | -0.11 | 0.07 | 2300 | 5.50 | 0.34 | 5.16 | ... | ... | -0.871438 |
| 0.051721 | ... | ... | 0.17 | -0.11 | 0.06 | 2325 | 5.75 | 0.36 | 5.39 | ... | ... | -0.87088 |
| 0.044347 | ... | ... | 0.15 | -0.10 | 0.05 | 2350 | 5.99 | 0.37 | 5.62 | ... | ... | -0.874235 |
| 0.043344 | ... | ... | 0.14 | -0.09 | 0.05 | 2375 | 6.24 | 0.38 | 5.86 | ... | ... | -0.873534 |
| 0.036032 | ... | ... | 0.13 | -0.09 | 0.04 | 2400 | 6.49 | 0.39 | 6.10 | ... | ... | -0.872836 |
| 0.028473 | ... | ... | 0.12 | -0.09 | 0.03 | 2425 | 6.74 | 0.40 | 6.34 | ... | ... | -0.87214 |
| 0.027878 | ... | ... | 0.11 | -0.08 | 0.03 | 2450 | 6.99 | 0.41 | 6.58 | ... | ... | -0.871447 |
| 0.027318 | ... | ... | 0.10 | -0.07 | 0.03 | 2475 | 7.24 | 0.42 | 6.82 | ... | ... | -0.870755 |
| 0.019657 | ... | ... | 0.09 | -0.07 | 0.02 | 2500 | 7.49 | 0.42 | 7.07 | ... | ... | -0.870066 |
| 0.01928 | ... | ... | 0.08 | -0.06 | 0.02 | 2525 | 7.74 | 0.43 | 7.31 | ... | ... | -0.869379 |
| 0.018924 | ... | ... | 0.07 | -0.05 | 0.02 | 2550 | 7.99 | 0.43 | 7.56 | ... | ... | -0.868694 |
| 0.018586 | ... | ... | 0.07 | -0.05 | 0.02 | 2575 | 8.24 | 0.44 | 7.80 | ... | ... | -0.868012 |
| 0.010575 | ... | ... | 0.06 | -0.05 | 0.01 | 2600 | 8.49 | 0.44 | 8.05 | ... | ... | -0.867331 |
| 0.010391 | ... | ... | 0.06 | -0.05 | 0.01 | 2625 | 8.74 | 0.44 | 8.30 | ... | ... | -0.866652 |
| 0.010216 | ... | ... | 0.05 | -0.04 | 0.01 | 2650 | 8.99 | 0.44 | 8.55 | ... | ... | -0.865976 |
| 0.01005 | ... | ... | 0.05 | -0.04 | 0.01 | 2675 | 9.24 | 0.44 | 8.80 | ... | ... | -0.865301 |
| 0.009891 | ... | ... | 0.04 | -0.03 | 0.01 | 2700 | 9.49 | 0.44 | 9.05 | ... | ... | -0.864629 |
| 0.009739 | ... | ... | 0.04 | -0.03 | 0.01 | 2725 | 9.74 | 0.44 | 9.30 | ... | ... | -0.863958 |
| 0.009595 | ... | ... | 0.04 | -0.03 | 0.01 | 2750 | 9.99 | 0.44 | 9.55 | ... | ... | -0.863289 |
| 0.009456 | ... | ... | 0.03 | -0.02 | 0.01 | 2775 | 10.24 | 0.44 | 9.80 | ... | ... | -0.862622 |
| 0.009323 | ... | ... | 0.03 | -0.02 | 0.01 | 2800 | 10.49 | 0.44 | 10.05 | ... | ... | -0.861957 |
| 0.005222 | ... | ... | 0.03 | -0.03 | 0.01 | 2825 | 10.74 | 0.44 | 10.30 | ... | ... | -0.861294 |
| 0.00515 | ... | ... | 0.02 | -0.02 | 0.01 | 2850 | 10.99 | 0.44 | 10.55 | ... | ... | -0.860632 |
| 0.005082 | ... | ... | 0.02 | -0.02 | 0.01 | 2875 | 11.24 | 0.44 | 10.80 | ... | ... | -0.859973 |
| 0.005015 | ... | ... | 0.02 | -0.02 | 0.01 | 2900 | 11.49 | 0.44 | 11.05 | ... | ... | -0.859315 |
| 0.004952 | ... | ... | 0.02 | -0.02 | 0.01 | 2925 | 11.74 | 0.44 | 11.30 | ... | ... | -0.858659 |
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.