Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957966 | ... | ... | 16.40 | -0.30 | 16.10 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| 0.95571 | ... | ... | 16.15 | -0.30 | 15.85 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| 0.953623 | ... | ... | 15.90 | -0.30 | 15.60 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000996 |
| 0.951671 | ... | ... | 15.65 | -0.30 | 15.35 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001063 |
| 0.949826 | ... | ... | 15.40 | -0.30 | 15.10 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| 0.948072 | ... | ... | 15.15 | -0.30 | 14.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
| 0.946393 | ... | ... | 14.90 | -0.30 | 14.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
| 0.94478 | ... | ... | 14.65 | -0.30 | 14.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
| 0.943223 | ... | ... | 14.40 | -0.30 | 14.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
| 0.941718 | ... | ... | 14.15 | -0.30 | 13.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| 0.940256 | ... | ... | 13.90 | -0.30 | 13.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
| 0.938836 | ... | ... | 13.65 | -0.30 | 13.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001595 |
| 0.937451 | ... | ... | 13.40 | -0.30 | 13.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| 0.936099 | ... | ... | 13.15 | -0.30 | 12.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| 0.934778 | ... | ... | 12.90 | -0.30 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001808 |
| 0.933485 | ... | ... | 12.65 | -0.30 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001881 |
| 0.932217 | ... | ... | 12.40 | -0.30 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
| 0.930973 | ... | ... | 12.15 | -0.30 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002034 |
| 0.929751 | ... | ... | 11.90 | -0.30 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002114 |
| 0.928549 | ... | ... | 11.65 | -0.30 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002195 |
| 0.927367 | ... | ... | 11.40 | -0.30 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00228 |
| 0.926203 | ... | ... | 11.15 | -0.30 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002366 |
| 0.925056 | ... | ... | 10.90 | -0.30 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002456 |
| 0.923926 | ... | ... | 10.65 | -0.30 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002549 |
| 0.92281 | ... | ... | 10.40 | -0.30 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002645 |
| 0.921709 | ... | ... | 10.15 | -0.30 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002745 |
| 0.920621 | ... | ... | 9.90 | -0.30 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002849 |
| 0.919547 | ... | ... | 9.65 | -0.30 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002957 |
| 0.918485 | ... | ... | 9.40 | -0.30 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003069 |
| 0.917435 | ... | ... | 9.15 | -0.30 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003186 |
| 0.916396 | ... | ... | 8.90 | -0.30 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003309 |
| 0.915368 | ... | ... | 8.65 | -0.30 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003438 |
| 0.91435 | ... | ... | 8.40 | -0.30 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003573 |
| 0.913342 | ... | ... | 8.15 | -0.30 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003715 |
| 0.912344 | ... | ... | 7.90 | -0.30 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003864 |
| 0.911355 | ... | ... | 7.65 | -0.30 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004022 |
| 0.910375 | ... | ... | 7.40 | -0.30 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004188 |
| 0.909403 | ... | ... | 7.15 | -0.30 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004365 |
| 0.908439 | ... | ... | 6.90 | -0.30 | 6.60 | 1100 | 0.01 | 0.01 | 0.01 | ... | ... | -0.007872 |
| 0.907484 | ... | ... | 6.65 | -0.30 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008212 |
| 0.906536 | ... | ... | 6.40 | -0.30 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.008576 |
| 0.905595 | ... | ... | 6.15 | -0.30 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008965 |
| 0.904661 | ... | ... | 5.90 | -0.30 | 5.60 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.015876 |
| 0.903735 | ... | ... | 5.65 | -0.30 | 5.35 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.016619 |
| 0.902815 | ... | ... | 5.40 | -0.30 | 5.10 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.023419 |
| 0.901902 | ... | ... | 5.15 | -0.30 | 4.85 | 1275 | 0.04 | 0.01 | 0.03 | ... | ... | -0.030119 |
| 0.900994 | ... | ... | 4.90 | -0.30 | 4.60 | 1300 | 0.05 | 0.01 | 0.04 | ... | ... | -0.036887 |
| 0.896802 | ... | ... | 4.65 | -0.29 | 4.36 | 1325 | 0.06 | 0.01 | 0.05 | ... | ... | -0.043837 |
| 0.892267 | ... | ... | 4.41 | -0.29 | 4.12 | 1350 | 0.07 | 0.01 | 0.06 | ... | ... | -0.05106 |
| 0.887343 | ... | ... | 4.17 | -0.29 | 3.88 | 1375 | 0.08 | 0.01 | 0.07 | ... | ... | -0.058642 |
| 0.878513 | ... | ... | 3.93 | -0.28 | 3.65 | 1400 | 0.10 | 0.02 | 0.08 | ... | ... | -0.071154 |
| 0.869081 | ... | ... | 3.70 | -0.28 | 3.42 | 1425 | 0.13 | 0.03 | 0.10 | ... | ... | -0.087956 |
| 0.855659 | ... | ... | 3.48 | -0.28 | 3.20 | 1450 | 0.16 | 0.03 | 0.13 | ... | ... | -0.104707 |
| 0.835558 | ... | ... | 3.26 | -0.26 | 3 | 1475 | 0.20 | 0.04 | 0.16 | ... | ... | -0.125044 |
| 0.81804 | ... | ... | 3.05 | -0.26 | 2.79 | 1500 | 0.24 | 0.04 | 0.20 | ... | ... | -0.145419 |
| 0.794768 | ... | ... | 2.85 | -0.25 | 2.60 | 1525 | 0.30 | 0.05 | 0.25 | ... | ... | -0.171424 |
| 0.769197 | ... | ... | 2.66 | -0.24 | 2.42 | 1550 | 0.36 | 0.05 | 0.31 | ... | ... | -0.197028 |
| 0.741812 | ... | ... | 2.48 | -0.23 | 2.25 | 1575 | 0.44 | 0.07 | 0.37 | ... | ... | -0.226471 |
| 0.713066 | ... | ... | 2.31 | -0.22 | 2.09 | 1600 | 0.52 | 0.07 | 0.45 | ... | ... | -0.255267 |
| 0.683378 | ... | ... | 2.16 | -0.22 | 1.94 | 1625 | 0.62 | 0.08 | 0.54 | ... | ... | -0.286334 |
| 0.652309 | ... | ... | 2.01 | -0.20 | 1.81 | 1650 | 0.73 | 0.09 | 0.64 | ... | ... | -0.317475 |
| 0.622715 | ... | ... | 1.87 | -0.20 | 1.67 | 1675 | 0.84 | 0.10 | 0.74 | ... | ... | -0.347807 |
| 0.593056 | ... | ... | 1.72 | -0.19 | 1.53 | 1700 | 0.94 | 0.10 | 0.84 | ... | ... | -0.3775 |
| 0.56295 | ... | ... | 1.57 | -0.18 | 1.39 | 1725 | 1.05 | 0.11 | 0.94 | ... | ... | -0.407842 |
| 0.532196 | ... | ... | 1.43 | -0.17 | 1.26 | 1750 | 1.16 | 0.12 | 1.04 | ... | ... | -0.43865 |
| 0.500719 | ... | ... | 1.29 | -0.16 | 1.13 | 1775 | 1.28 | 0.14 | 1.14 | ... | ... | -0.469881 |
| 0.468807 | ... | ... | 1.16 | -0.15 | 1.01 | 1800 | 1.40 | 0.14 | 1.26 | ... | ... | -0.501867 |
| 0.436833 | ... | ... | 1.04 | -0.14 | 0.90 | 1825 | 1.54 | 0.15 | 1.39 | ... | ... | -0.533081 |
| 0.406449 | ... | ... | 0.94 | -0.13 | 0.81 | 1850 | 1.69 | 0.17 | 1.52 | ... | ... | -0.563563 |
| 0.375838 | ... | ... | 0.84 | -0.12 | 0.72 | 1875 | 1.85 | 0.17 | 1.68 | ... | ... | -0.592903 |
| 0.348194 | ... | ... | 0.76 | -0.11 | 0.65 | 1900 | 2.02 | 0.18 | 1.84 | ... | ... | -0.620687 |
| 0.320655 | ... | ... | 0.69 | -0.11 | 0.58 | 1925 | 2.20 | 0.19 | 2.01 | ... | ... | -0.646503 |
| 0.297432 | ... | ... | 0.62 | -0.09 | 0.53 | 1950 | 2.39 | 0.20 | 2.19 | ... | ... | -0.66995 |
| 0.274672 | ... | ... | 0.57 | -0.09 | 0.48 | 1975 | 2.58 | 0.20 | 2.38 | ... | ... | -0.693034 |
| 0.252145 | 0.38 | 0.38 | 0.52 | -0.09 | 0.43 | 2000 | 2.78 | 0.21 | 2.57 | ... | ... | -0.713395 |
| 0.2325 | ... | ... | 0.47 | -0.08 | 0.39 | 2025 | 2.99 | 0.22 | 2.77 | ... | ... | -0.730682 |
| 0.216118 | ... | ... | 0.43 | -0.07 | 0.36 | 2050 | 3.20 | 0.22 | 2.98 | ... | ... | -0.747458 |
| 0.200171 | ... | ... | 0.39 | -0.06 | 0.33 | 2075 | 3.42 | 0.23 | 3.19 | ... | ... | -0.760882 |
| 0.184533 | ... | ... | 0.36 | -0.06 | 0.30 | 2100 | 3.64 | 0.24 | 3.40 | ... | ... | -0.773798 |
| 0.169084 | ... | ... | 0.33 | -0.06 | 0.27 | 2125 | 3.86 | 0.24 | 3.62 | ... | ... | -0.786299 |
| 0.157336 | ... | ... | 0.30 | -0.05 | 0.25 | 2150 | 4.08 | 0.24 | 3.84 | ... | ... | -0.798466 |
| 0.145871 | ... | ... | 0.28 | -0.05 | 0.23 | 2175 | 4.31 | 0.25 | 4.06 | ... | ... | -0.807043 |
| 0.138404 | ... | ... | 0.26 | -0.04 | 0.22 | 2200 | 4.54 | 0.25 | 4.29 | ... | ... | -0.815265 |
| 0.127434 | ... | ... | 0.24 | -0.04 | 0.20 | 2225 | 4.77 | 0.25 | 4.52 | ... | ... | -0.823178 |
| 0.116557 | ... | ... | 0.22 | -0.04 | 0.18 | 2250 | 5.01 | 0.27 | 4.74 | ... | ... | -0.827427 |
| 0.109837 | ... | ... | 0.21 | -0.04 | 0.17 | 2275 | 5.24 | 0.26 | 4.98 | ... | ... | -0.834792 |
| 0.103319 | ... | ... | 0.19 | -0.03 | 0.16 | 2300 | 5.48 | 0.27 | 5.21 | ... | ... | -0.838532 |
| 0.092718 | ... | ... | 0.17 | -0.03 | 0.14 | 2325 | 5.71 | 0.27 | 5.44 | ... | ... | -0.845467 |
| 0.086444 | ... | ... | 0.16 | -0.03 | 0.13 | 2350 | 5.95 | 0.27 | 5.68 | ... | ... | -0.848797 |
| 0.080282 | ... | ... | 0.15 | -0.03 | 0.12 | 2375 | 6.19 | 0.28 | 5.91 | ... | ... | -0.851963 |
| 0.074204 | ... | ... | 0.13 | -0.02 | 0.11 | 2400 | 6.43 | 0.28 | 6.15 | ... | ... | -0.854979 |
| 0.068188 | ... | ... | 0.12 | -0.02 | 0.10 | 2425 | 6.67 | 0.28 | 6.39 | ... | ... | -0.857858 |
| 0.062205 | ... | ... | 0.11 | -0.02 | 0.09 | 2450 | 6.91 | 0.28 | 6.63 | ... | ... | -0.860613 |
| 0.056229 | ... | ... | 0.10 | -0.02 | 0.08 | 2475 | 7.16 | 0.29 | 6.87 | ... | ... | -0.859974 |
| 0.050229 | ... | ... | 0.09 | -0.02 | 0.07 | 2500 | 7.40 | 0.29 | 7.11 | ... | ... | -0.862525 |
| 0.044168 | ... | ... | 0.08 | -0.02 | 0.06 | 2525 | 7.65 | 0.29 | 7.36 | ... | ... | -0.861799 |
| 0.037999 | ... | ... | 0.07 | -0.02 | 0.05 | 2550 | 7.90 | 0.30 | 7.60 | ... | ... | -0.861074 |
| 0.037363 | ... | ... | 0.06 | -0.01 | 0.05 | 2575 | 8.15 | 0.30 | 7.85 | ... | ... | -0.860353 |
| 0.031138 | ... | ... | 0.05 | -0.01 | 0.04 | 2600 | 8.40 | 0.30 | 8.10 | ... | ... | -0.859633 |
| 0.030641 | ... | ... | 0.05 | -0.01 | 0.04 | 2625 | 8.65 | 0.30 | 8.35 | ... | ... | -0.858916 |
| 0.02426 | ... | ... | 0.04 | -0.01 | 0.03 | 2650 | 8.90 | 0.30 | 8.60 | ... | ... | -0.8582 |
| 0.023888 | ... | ... | 0.04 | -0.01 | 0.03 | 2675 | 9.15 | 0.30 | 8.85 | ... | ... | -0.857487 |
| 0.023533 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 9.40 | 0.30 | 9.10 | ... | ... | -0.856776 |
| 0.016943 | ... | ... | 0.03 | -0.01 | 0.02 | 2725 | 9.65 | 0.30 | 9.35 | ... | ... | -0.856067 |
| 0.016699 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 9.90 | 0.30 | 9.60 | ... | ... | -0.85536 |
| 0.016465 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 10.15 | 0.30 | 9.85 | ... | ... | -0.854655 |
| 0.016242 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 10.40 | 0.30 | 10.10 | ... | ... | -0.853952 |
| 0.009227 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 10.65 | 0.30 | 10.35 | ... | ... | -0.853251 |
| 0.009103 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 10.90 | 0.30 | 10.60 | ... | ... | -0.852552 |
| 0.008984 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.15 | 0.30 | 10.85 | ... | ... | -0.851854 |
| 0.00887 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.40 | 0.30 | 11.10 | ... | ... | -0.851159 |
| 0.00876 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.65 | 0.30 | 11.35 | ... | ... | -0.850465 |
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.