Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993539 | ... | ... | 19.10 | -0.07 | 19.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| 0.993377 | ... | ... | 18.85 | -0.07 | 18.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001023 |
| 0.99322 | ... | ... | 18.60 | -0.07 | 18.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| 0.993068 | ... | ... | 18.35 | -0.07 | 18.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| 0.992919 | ... | ... | 18.10 | -0.07 | 18.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| 0.992774 | ... | ... | 17.85 | -0.07 | 17.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001193 |
| 0.992632 | ... | ... | 17.60 | -0.07 | 17.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001236 |
| 0.992493 | ... | ... | 17.35 | -0.07 | 17.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
| 0.992357 | ... | ... | 17.10 | -0.07 | 17.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
| 0.992224 | ... | ... | 16.85 | -0.07 | 16.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001368 |
| 0.992093 | ... | ... | 16.60 | -0.07 | 16.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001413 |
| 0.991964 | ... | ... | 16.35 | -0.07 | 16.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
| 0.991837 | ... | ... | 16.10 | -0.07 | 16.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| 0.991713 | ... | ... | 15.85 | -0.07 | 15.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
| 0.99159 | ... | ... | 15.60 | -0.07 | 15.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
| 0.991469 | ... | ... | 15.35 | -0.07 | 15.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
| 0.99135 | ... | ... | 15.10 | -0.07 | 15.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001701 |
| 0.991232 | ... | ... | 14.85 | -0.07 | 14.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001753 |
| 0.991116 | ... | ... | 14.60 | -0.07 | 14.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001806 |
| 0.991001 | ... | ... | 14.35 | -0.07 | 14.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| 0.990888 | ... | ... | 14.10 | -0.07 | 14.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
| 0.990776 | ... | ... | 13.85 | -0.07 | 13.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001971 |
| 0.990665 | ... | ... | 13.60 | -0.07 | 13.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00203 |
| 0.990556 | ... | ... | 13.35 | -0.07 | 13.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002089 |
| 0.990447 | ... | ... | 13.10 | -0.07 | 13.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002151 |
| 0.99034 | ... | ... | 12.85 | -0.07 | 12.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002214 |
| 0.990233 | ... | ... | 12.60 | -0.07 | 12.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002279 |
| 0.990128 | ... | ... | 12.35 | -0.07 | 12.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002346 |
| 0.990024 | ... | ... | 12.10 | -0.07 | 12.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
| 0.98992 | ... | ... | 11.85 | -0.07 | 11.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002487 |
| 0.989818 | ... | ... | 11.60 | -0.07 | 11.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002561 |
| 0.989716 | ... | ... | 11.35 | -0.07 | 11.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002637 |
| 0.989615 | ... | ... | 11.10 | -0.07 | 11.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002717 |
| 0.989516 | ... | ... | 10.85 | -0.07 | 10.78 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002799 |
| 0.989416 | ... | ... | 10.60 | -0.07 | 10.53 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002884 |
| 0.989318 | ... | ... | 10.35 | -0.07 | 10.28 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002973 |
| 0.98922 | ... | ... | 10.10 | -0.07 | 10.03 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003066 |
| 0.989123 | ... | ... | 9.85 | -0.07 | 9.78 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003162 |
| 0.989027 | ... | ... | 9.60 | -0.07 | 9.53 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003262 |
| 0.988931 | ... | ... | 9.35 | -0.07 | 9.28 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003367 |
| 0.988836 | ... | ... | 9.10 | -0.07 | 9.03 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003477 |
| 0.988742 | ... | ... | 8.85 | -0.07 | 8.78 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003591 |
| 0.988649 | ... | ... | 8.60 | -0.07 | 8.53 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003712 |
| 0.988556 | ... | ... | 8.35 | -0.07 | 8.28 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003838 |
| 0.988463 | ... | ... | 8.10 | -0.07 | 8.03 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003972 |
| 0.988371 | ... | ... | 7.85 | -0.07 | 7.78 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004112 |
| 0.98828 | ... | ... | 7.60 | -0.07 | 7.53 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00426 |
| 0.988189 | ... | ... | 7.35 | -0.07 | 7.28 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004417 |
| 0.988099 | ... | ... | 7.10 | -0.07 | 7.03 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004583 |
| 0.988009 | ... | ... | 6.85 | -0.07 | 6.78 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00476 |
| 0.98792 | ... | ... | 6.60 | -0.07 | 6.53 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.004948 |
| 0.987831 | ... | ... | 6.35 | -0.07 | 6.28 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.005149 |
| 0.987743 | ... | ... | 6.10 | -0.07 | 6.03 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.005364 |
| 0.987655 | ... | ... | 5.85 | -0.07 | 5.78 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.005595 |
| 0.987567 | ... | ... | 5.60 | -0.07 | 5.53 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.005844 |
| 0.98748 | ... | ... | 5.35 | -0.07 | 5.28 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.006113 |
| 0.987394 | ... | ... | 5.10 | -0.07 | 5.03 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.006405 |
| 0.987308 | ... | ... | 4.85 | -0.07 | 4.78 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.006723 |
| 0.987222 | ... | ... | 4.60 | -0.07 | 4.53 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.007071 |
| 0.987137 | ... | ... | 4.35 | -0.07 | 4.28 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.007453 |
| 0.987053 | ... | ... | 4.10 | -0.07 | 4.03 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.007877 |
| 0.986968 | ... | ... | 3.85 | -0.07 | 3.78 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.008348 |
| 0.986884 | ... | ... | 3.60 | -0.07 | 3.53 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.008875 |
| 0.986801 | ... | ... | 3.35 | -0.07 | 3.28 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.009473 |
| 0.986717 | ... | ... | 3.10 | -0.07 | 3.03 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.010152 |
| 0.986634 | ... | ... | 2.85 | -0.07 | 2.78 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.010938 |
| 0.986552 | ... | ... | 2.60 | -0.07 | 2.53 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.011853 |
| 0.986469 | ... | ... | 2.35 | -0.07 | 2.28 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.012938 |
| 0.986387 | ... | ... | 2.10 | -0.07 | 2.03 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.014248 |
| 0.986306 | ... | ... | 1.85 | -0.07 | 1.78 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.015866 |
| 0.986224 | ... | ... | 1.60 | -0.07 | 1.53 | 2100 | 0.01 | 0 | 0.01 | ... | ... | -0.017924 |
| 0.986143 | ... | ... | 1.35 | -0.07 | 1.28 | 2125 | 0.01 | 0 | 0.01 | ... | ... | -0.020641 |
| 0.986062 | ... | ... | 1.10 | -0.07 | 1.03 | 2150 | 0.01 | 0 | 0.01 | ... | ... | -0.02443 |
| 0.985982 | 0.80 | 0.80 | 0.78 | ... | ... | 2175 | ... | ... | 0.01 | ... | 0.02 | -0.030155 |
| 0.929647 | 0.56 | 0.56 | 0.54 | ... | ... | 2200 | ... | ... | 0.01 | ... | 0.02 | -0.064254 |
| 0.851363 | 0.34 | 0.34 | 0.30 | ... | ... | 2225 | 0.02 | 0.01 | 0.01 | ... | ... | -0.144663 |
| 0.551441 | 0.11 | 0.11 | 0.09 | 0.02 | 0.11 | 2250 | ... | ... | 0.06 | 0.14 | 0.14 | -0.433434 |
| 0.113873 | ... | 0.12 | 0.01 | ... | ... | 2275 | ... | ... | 0.23 | 0.23 | 0.23 | -0.881444 |
| 0.044765 | ... | 0.08 | 0.01 | ... | ... | 2300 | ... | ... | 0.47 | 0.46 | 0.46 | -0.985583 |
| 0.033271 | ... | 0.06 | 0.01 | ... | ... | 2325 | ... | ... | 0.72 | 0.70 | 0.70 | -0.985506 |
| 0.026933 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.97 | 0.07 | 0.90 | ... | ... | -0.985429 |
| 0.022851 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.22 | 0.07 | 1.15 | ... | ... | -0.985351 |
| 0.019981 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.47 | 0.07 | 1.40 | ... | ... | -0.985274 |
| 0.017839 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.72 | 0.07 | 1.65 | ... | ... | -0.985197 |
| 0.016174 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.97 | 0.07 | 1.90 | ... | ... | -0.98512 |
| 0.014837 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.22 | 0.07 | 2.15 | ... | ... | -0.985043 |
| 0.013738 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.47 | 0.07 | 2.40 | ... | ... | -0.984966 |
| 0.012816 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.72 | 0.07 | 2.65 | ... | ... | -0.98489 |
| 0.012031 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.97 | 0.07 | 2.90 | ... | ... | -0.984814 |
| 0.011355 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.22 | 0.07 | 3.15 | ... | ... | -0.984738 |
| 0.010764 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.47 | 0.07 | 3.40 | ... | ... | -0.984663 |
| 0.010244 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.72 | 0.07 | 3.65 | ... | ... | -0.984587 |
| 0.009782 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.97 | 0.07 | 3.90 | ... | ... | -0.984512 |
| 0.009367 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.22 | 0.07 | 4.15 | ... | ... | -0.984437 |
| 0.008996 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.47 | 0.07 | 4.40 | ... | ... | -0.984363 |
| 0.008659 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.72 | 0.07 | 4.65 | ... | ... | -0.984288 |
| 0.008351 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.97 | 0.07 | 4.90 | ... | ... | -0.984214 |
| 0.008071 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.22 | 0.07 | 5.15 | ... | ... | -0.98414 |
| 0.007813 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.47 | 0.07 | 5.40 | ... | ... | -0.984066 |
| 0.007575 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.72 | 0.07 | 5.65 | ... | ... | -0.983992 |
| 0.007355 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.97 | 0.07 | 5.90 | ... | ... | -0.983919 |
| 0.007151 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.22 | 0.07 | 6.15 | ... | ... | -0.983845 |
| 0.006961 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.47 | 0.07 | 6.40 | ... | ... | -0.983772 |
| 0.006784 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.72 | 0.07 | 6.65 | ... | ... | -0.983699 |
| 0.006618 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.97 | 0.07 | 6.90 | ... | ... | -0.983627 |
| 0.006463 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.22 | 0.07 | 7.15 | ... | ... | -0.983555 |
| 0.006317 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.47 | 0.07 | 7.40 | ... | ... | -0.983482 |
| 0.006179 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.72 | 0.07 | 7.65 | ... | ... | -0.983411 |
| 0.006049 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.97 | 0.07 | 7.90 | ... | ... | -0.983339 |
| 0.005926 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.22 | 0.07 | 8.15 | ... | ... | -0.983267 |
| 0.00581 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.47 | 0.07 | 8.40 | ... | ... | -0.983196 |
| 0.0057 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.72 | 0.07 | 8.65 | ... | ... | -0.983125 |
| 0.005595 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.97 | 0.07 | 8.90 | ... | ... | -0.983053 |
| 0.005495 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.22 | 0.07 | 9.15 | ... | ... | -0.982983 |
| 0.0054 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.47 | 0.07 | 9.40 | ... | ... | -0.982912 |
| 0.00531 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.72 | 0.07 | 9.65 | ... | ... | -0.982841 |
| 0.005224 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.97 | 0.07 | 9.90 | ... | ... | -0.982771 |
| 0.005141 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.22 | 0.07 | 10.15 | ... | ... | -0.982701 |
| 0.005062 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.47 | 0.07 | 10.40 | ... | ... | -0.982631 |
| 0.004986 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.72 | 0.07 | 10.65 | ... | ... | -0.982561 |
| 0.004914 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.97 | 0.07 | 10.90 | ... | ... | -0.982491 |
| 0.004844 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.22 | 0.07 | 11.15 | ... | ... | -0.982422 |
| 0.004777 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.47 | 0.07 | 11.40 | ... | ... | -0.982352 |
| 0.004713 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.72 | 0.07 | 11.65 | ... | ... | -0.982283 |
| 0.004651 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.97 | 0.07 | 11.90 | ... | ... | -0.982214 |
| 0.004591 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 12.22 | 0.07 | 12.15 | ... | ... | -0.982145 |
| 0.004533 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 12.47 | 0.07 | 12.40 | ... | ... | -0.982076 |
| 0.004478 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.72 | 0.07 | 12.65 | ... | ... | -0.982007 |
| 0.004425 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 12.97 | 0.07 | 12.90 | ... | ... | -0.981939 |
| 0.004373 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 13.22 | 0.07 | 13.15 | ... | ... | -0.981871 |
| 0.004323 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 13.47 | 0.07 | 13.40 | ... | ... | -0.981802 |
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.