Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992667 | ... | ... | 19.10 | -0.07 | 19.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| 0.992458 | ... | ... | 18.85 | -0.07 | 18.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| 0.992254 | ... | ... | 18.60 | -0.07 | 18.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| 0.992054 | ... | ... | 18.35 | -0.07 | 18.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| 0.991858 | ... | ... | 18.10 | -0.07 | 18.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| 0.991665 | ... | ... | 17.85 | -0.07 | 17.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| 0.991475 | ... | ... | 17.60 | -0.07 | 17.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001237 |
| 0.991287 | ... | ... | 17.35 | -0.07 | 17.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
| 0.991101 | ... | ... | 17.10 | -0.07 | 17.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| 0.990917 | ... | ... | 16.85 | -0.07 | 16.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001369 |
| 0.990735 | ... | ... | 16.60 | -0.07 | 16.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001414 |
| 0.990553 | ... | ... | 16.35 | -0.07 | 16.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| 0.990373 | ... | ... | 16.10 | -0.07 | 16.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| 0.990194 | ... | ... | 15.85 | -0.07 | 15.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001554 |
| 0.990016 | ... | ... | 15.60 | -0.07 | 15.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001603 |
| 0.989838 | ... | ... | 15.35 | -0.07 | 15.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
| 0.98966 | ... | ... | 15.10 | -0.07 | 15.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001703 |
| 0.989483 | ... | ... | 14.85 | -0.07 | 14.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.989305 | ... | ... | 14.60 | -0.07 | 14.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001807 |
| 0.989127 | ... | ... | 14.35 | -0.07 | 14.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001861 |
| 0.988949 | ... | ... | 14.10 | -0.07 | 14.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001916 |
| 0.98877 | ... | ... | 13.85 | -0.07 | 13.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| 0.988591 | ... | ... | 13.60 | -0.07 | 13.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002031 |
| 0.98841 | ... | ... | 13.35 | -0.07 | 13.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002091 |
| 0.988229 | ... | ... | 13.10 | -0.07 | 13.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002153 |
| 0.988046 | ... | ... | 12.85 | -0.07 | 12.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002216 |
| 0.987862 | ... | ... | 12.60 | -0.07 | 12.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.987676 | ... | ... | 12.35 | -0.07 | 12.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002348 |
| 0.987488 | ... | ... | 12.10 | -0.07 | 12.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002418 |
| 0.987298 | ... | ... | 11.85 | -0.07 | 11.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002489 |
| 0.987105 | ... | ... | 11.60 | -0.07 | 11.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002563 |
| 0.98691 | ... | ... | 11.35 | -0.07 | 11.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00264 |
| 0.986712 | ... | ... | 11.10 | -0.07 | 11.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
| 0.986511 | ... | ... | 10.85 | -0.07 | 10.78 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002802 |
| 0.986307 | ... | ... | 10.60 | -0.07 | 10.53 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002887 |
| 0.986098 | ... | ... | 10.35 | -0.07 | 10.28 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002976 |
| 0.985886 | ... | ... | 10.10 | -0.07 | 10.03 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003069 |
| 0.985669 | ... | ... | 9.85 | -0.07 | 9.78 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003165 |
| 0.985447 | ... | ... | 9.60 | -0.07 | 9.53 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003266 |
| 0.985219 | ... | ... | 9.35 | -0.07 | 9.28 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003371 |
| 0.984986 | ... | ... | 9.10 | -0.07 | 9.03 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003481 |
| 0.984746 | ... | ... | 8.85 | -0.07 | 8.78 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003595 |
| 0.984499 | ... | ... | 8.60 | -0.07 | 8.53 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003716 |
| 0.984244 | ... | ... | 8.35 | -0.07 | 8.28 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003843 |
| 0.98398 | ... | ... | 8.10 | -0.07 | 8.03 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003977 |
| 0.983707 | ... | ... | 7.85 | -0.07 | 7.78 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004117 |
| 0.983424 | ... | ... | 7.60 | -0.07 | 7.53 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004266 |
| 0.983129 | ... | ... | 7.35 | -0.07 | 7.28 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004423 |
| 0.982821 | ... | ... | 7.10 | -0.07 | 7.03 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00459 |
| 0.982499 | ... | ... | 6.85 | -0.07 | 6.78 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.004767 |
| 0.982162 | ... | ... | 6.60 | -0.07 | 6.53 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.004955 |
| 0.981806 | ... | ... | 6.35 | -0.07 | 6.28 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.005157 |
| 0.981431 | ... | ... | 6.10 | -0.07 | 6.03 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.005373 |
| 0.981034 | ... | ... | 5.85 | -0.07 | 5.78 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.005604 |
| 0.980612 | ... | ... | 5.60 | -0.07 | 5.53 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.005854 |
| 0.980161 | ... | ... | 5.35 | -0.07 | 5.28 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.006124 |
| 0.979678 | ... | ... | 5.10 | -0.07 | 5.03 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.006416 |
| 0.979157 | ... | ... | 4.85 | -0.07 | 4.78 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.006735 |
| 0.978594 | ... | ... | 4.60 | -0.07 | 4.53 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.007085 |
| 0.97798 | ... | ... | 4.35 | -0.07 | 4.28 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.007469 |
| 0.977307 | ... | ... | 4.10 | -0.07 | 4.03 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.007894 |
| 0.976565 | ... | ... | 3.85 | -0.07 | 3.78 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.008367 |
| 0.975739 | ... | ... | 3.60 | -0.07 | 3.53 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.008897 |
| 0.974812 | ... | ... | 3.35 | -0.07 | 3.28 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.009498 |
| 0.973763 | ... | ... | 3.10 | -0.07 | 3.03 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.010181 |
| 0.972559 | ... | ... | 2.85 | -0.07 | 2.78 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.010971 |
| 0.971161 | ... | ... | 2.60 | -0.07 | 2.53 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.011892 |
| 0.96951 | ... | ... | 2.35 | -0.07 | 2.28 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.012985 |
| 0.967524 | ... | ... | 2.10 | -0.07 | 2.03 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.014306 |
| 0.965078 | ... | ... | 1.85 | -0.07 | 1.78 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.015939 |
| 0.961975 | ... | ... | 1.60 | -0.07 | 1.53 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.018017 |
| 0.957881 | ... | ... | 1.35 | -0.07 | 1.28 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.020768 |
| 0.952183 | ... | ... | 1.10 | -0.07 | 1.03 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.024614 |
| 0.943599 | 0.80 | 0.80 | 0.78 | ... | ... | 2175 | ... | ... | 0.01 | ... | 0.02 | -0.030446 |
| 0.894366 | 0.56 | 0.56 | 0.54 | ... | ... | 2200 | ... | ... | 0.01 | ... | 0.02 | -0.065083 |
| 0.814852 | 0.34 | 0.34 | 0.30 | ... | ... | 2225 | 0.02 | 0.01 | 0.01 | ... | ... | -0.147567 |
| 0.533023 | 0.11 | 0.11 | 0.09 | 0.02 | 0.11 | 2250 | ... | ... | 0.06 | 0.14 | 0.14 | -0.452003 |
| 0.110955 | ... | 0.12 | 0.01 | ... | ... | 2275 | ... | ... | 0.23 | 0.23 | 0.23 | -0.985659 |
| 0.044123 | ... | 0.08 | 0.01 | ... | ... | 2300 | ... | ... | 0.47 | 0.46 | 0.46 | -0.998091 |
| 0.032949 | ... | 0.06 | 0.01 | ... | ... | 2325 | ... | ... | 0.72 | 0.70 | 0.70 | -0.998091 |
| 0.026737 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.97 | 0.07 | 0.90 | ... | ... | -0.998091 |
| 0.022718 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.22 | 0.07 | 1.15 | ... | ... | -0.998091 |
| 0.019885 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.47 | 0.07 | 1.40 | ... | ... | -0.998091 |
| 0.017765 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.72 | 0.07 | 1.65 | ... | ... | -0.998091 |
| 0.016115 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.97 | 0.07 | 1.90 | ... | ... | -0.998091 |
| 0.014789 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.22 | 0.07 | 2.15 | ... | ... | -0.998091 |
| 0.013698 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.47 | 0.07 | 2.40 | ... | ... | -0.998091 |
| 0.012783 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.72 | 0.07 | 2.65 | ... | ... | -0.998091 |
| 0.012003 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.97 | 0.07 | 2.90 | ... | ... | -0.998091 |
| 0.01133 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.22 | 0.07 | 3.15 | ... | ... | -0.998091 |
| 0.010742 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.47 | 0.07 | 3.40 | ... | ... | -0.998091 |
| 0.010225 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.72 | 0.07 | 3.65 | ... | ... | -0.998091 |
| 0.009765 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.97 | 0.07 | 3.90 | ... | ... | -0.998091 |
| 0.009352 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.22 | 0.07 | 4.15 | ... | ... | -0.998091 |
| 0.008982 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.47 | 0.07 | 4.40 | ... | ... | -0.998091 |
| 0.008646 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.72 | 0.07 | 4.65 | ... | ... | -0.998091 |
| 0.00834 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.97 | 0.07 | 4.90 | ... | ... | -0.998091 |
| 0.00806 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.22 | 0.07 | 5.15 | ... | ... | -0.998091 |
| 0.007804 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.47 | 0.07 | 5.40 | ... | ... | -0.99702 |
| 0.007567 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.72 | 0.07 | 5.65 | ... | ... | -0.996196 |
| 0.007347 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.97 | 0.07 | 5.90 | ... | ... | -0.995493 |
| 0.007144 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.22 | 0.07 | 6.15 | ... | ... | -0.994875 |
| 0.006955 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.47 | 0.07 | 6.40 | ... | ... | -0.99432 |
| 0.006778 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.72 | 0.07 | 6.65 | ... | ... | -0.993816 |
| 0.006612 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.97 | 0.07 | 6.90 | ... | ... | -0.993354 |
| 0.006458 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.22 | 0.07 | 7.15 | ... | ... | -0.992928 |
| 0.006311 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.47 | 0.07 | 7.40 | ... | ... | -0.992532 |
| 0.006174 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.72 | 0.07 | 7.65 | ... | ... | -0.992162 |
| 0.006044 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.97 | 0.07 | 7.90 | ... | ... | -0.991816 |
| 0.005922 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.22 | 0.07 | 8.15 | ... | ... | -0.991489 |
| 0.005806 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.47 | 0.07 | 8.40 | ... | ... | -0.991181 |
| 0.005696 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.72 | 0.07 | 8.65 | ... | ... | -0.990889 |
| 0.005591 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.97 | 0.07 | 8.90 | ... | ... | -0.990611 |
| 0.005492 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.22 | 0.07 | 9.15 | ... | ... | -0.990346 |
| 0.005397 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.47 | 0.07 | 9.40 | ... | ... | -0.990093 |
| 0.005307 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.72 | 0.07 | 9.65 | ... | ... | -0.989851 |
| 0.005221 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.97 | 0.07 | 9.90 | ... | ... | -0.989619 |
| 0.005138 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.22 | 0.07 | 10.15 | ... | ... | -0.989396 |
| 0.005059 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.47 | 0.07 | 10.40 | ... | ... | -0.989181 |
| 0.004984 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.72 | 0.07 | 10.65 | ... | ... | -0.988974 |
| 0.004911 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.97 | 0.07 | 10.90 | ... | ... | -0.988773 |
| 0.004842 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.22 | 0.07 | 11.15 | ... | ... | -0.98858 |
| 0.004775 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.47 | 0.07 | 11.40 | ... | ... | -0.988392 |
| 0.004711 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.72 | 0.07 | 11.65 | ... | ... | -0.98821 |
| 0.004649 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.97 | 0.07 | 11.90 | ... | ... | -0.988033 |
| 0.004589 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 12.22 | 0.07 | 12.15 | ... | ... | -0.987861 |
| 0.004532 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 12.47 | 0.07 | 12.40 | ... | ... | -0.987694 |
| 0.004476 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.72 | 0.07 | 12.65 | ... | ... | -0.987531 |
| 0.004423 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 12.97 | 0.07 | 12.90 | ... | ... | -0.987373 |
| 0.004372 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 13.22 | 0.07 | 13.15 | ... | ... | -0.987217 |
| 0.004322 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 13.47 | 0.07 | 13.40 | ... | ... | -0.987066 |
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.