Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992182 | ... | ... | 17.35 | -0.08 | 17.27 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
| 0.991956 | ... | ... | 17.10 | -0.08 | 17.02 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| 0.991738 | ... | ... | 16.85 | -0.08 | 16.77 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| 0.991526 | ... | ... | 16.60 | -0.08 | 16.52 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| 0.991321 | ... | ... | 16.35 | -0.08 | 16.27 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001243 |
| 0.991122 | ... | ... | 16.10 | -0.08 | 16.02 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001295 |
| 0.990928 | ... | ... | 15.85 | -0.08 | 15.77 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
| 0.990738 | ... | ... | 15.60 | -0.08 | 15.52 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
| 0.990552 | ... | ... | 15.35 | -0.08 | 15.27 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
| 0.990371 | ... | ... | 15.10 | -0.08 | 15.02 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| 0.990193 | ... | ... | 14.85 | -0.08 | 14.77 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001563 |
| 0.990018 | ... | ... | 14.60 | -0.08 | 14.52 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001619 |
| 0.989846 | ... | ... | 14.35 | -0.08 | 14.27 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001676 |
| 0.989678 | ... | ... | 14.10 | -0.08 | 14.02 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001734 |
| 0.989512 | ... | ... | 13.85 | -0.08 | 13.77 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
| 0.989348 | ... | ... | 13.60 | -0.08 | 13.52 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001855 |
| 0.989188 | ... | ... | 13.35 | -0.08 | 13.27 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001917 |
| 0.989029 | ... | ... | 13.10 | -0.08 | 13.02 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001981 |
| 0.988872 | ... | ... | 12.85 | -0.08 | 12.77 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| 0.988718 | ... | ... | 12.60 | -0.08 | 12.52 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002115 |
| 0.988566 | ... | ... | 12.35 | -0.08 | 12.27 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002184 |
| 0.988415 | ... | ... | 12.10 | -0.08 | 12.02 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002256 |
| 0.988266 | ... | ... | 11.85 | -0.08 | 11.77 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00233 |
| 0.988119 | ... | ... | 11.60 | -0.08 | 11.52 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002406 |
| 0.987973 | ... | ... | 11.35 | -0.08 | 11.27 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002484 |
| 0.987829 | ... | ... | 11.10 | -0.08 | 11.02 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002566 |
| 0.987687 | ... | ... | 10.85 | -0.08 | 10.77 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
| 0.987546 | ... | ... | 10.60 | -0.08 | 10.52 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002738 |
| 0.987406 | ... | ... | 10.35 | -0.08 | 10.27 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002828 |
| 0.987267 | ... | ... | 10.10 | -0.08 | 10.02 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002923 |
| 0.98713 | ... | ... | 9.85 | -0.08 | 9.77 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003021 |
| 0.986994 | ... | ... | 9.60 | -0.08 | 9.52 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003123 |
| 0.986859 | ... | ... | 9.35 | -0.08 | 9.27 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00323 |
| 0.986726 | ... | ... | 9.10 | -0.08 | 9.02 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003341 |
| 0.986593 | ... | ... | 8.85 | -0.08 | 8.77 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003458 |
| 0.986462 | ... | ... | 8.60 | -0.08 | 8.52 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00358 |
| 0.986331 | ... | ... | 8.35 | -0.08 | 8.27 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003709 |
| 0.986202 | ... | ... | 8.10 | -0.08 | 8.02 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003844 |
| 0.986073 | ... | ... | 7.85 | -0.08 | 7.77 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003986 |
| 0.985945 | ... | ... | 7.60 | -0.08 | 7.52 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004136 |
| 0.985819 | ... | ... | 7.35 | -0.08 | 7.27 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004295 |
| 0.985693 | ... | ... | 7.10 | -0.08 | 7.02 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004463 |
| 0.985568 | ... | ... | 6.85 | -0.08 | 6.77 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004642 |
| 0.985443 | ... | ... | 6.60 | -0.08 | 6.52 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004832 |
| 0.98532 | ... | ... | 6.35 | -0.08 | 6.27 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005035 |
| 0.985197 | ... | ... | 6.10 | -0.08 | 6.02 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005252 |
| 0.985075 | ... | ... | 5.85 | -0.08 | 5.77 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005485 |
| 0.984954 | ... | ... | 5.60 | -0.08 | 5.52 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005736 |
| 0.984834 | ... | ... | 5.35 | -0.08 | 5.27 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006008 |
| 0.984714 | ... | ... | 5.10 | -0.08 | 5.02 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006302 |
| 0.984595 | ... | ... | 4.85 | -0.08 | 4.77 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006623 |
| 0.984477 | ... | ... | 4.60 | -0.08 | 4.52 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.006973 |
| 0.984359 | ... | ... | 4.35 | -0.08 | 4.27 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007359 |
| 0.984242 | ... | ... | 4.10 | -0.08 | 4.02 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.007786 |
| 0.984126 | ... | ... | 3.85 | -0.08 | 3.77 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.008261 |
| 0.98401 | ... | ... | 3.60 | -0.08 | 3.52 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.008793 |
| 0.983894 | ... | ... | 3.35 | -0.08 | 3.27 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.009395 |
| 0.983779 | ... | ... | 3.10 | -0.08 | 3.02 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.01008 |
| 0.983665 | ... | ... | 2.85 | -0.08 | 2.77 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.010872 |
| 0.983552 | ... | ... | 2.60 | -0.08 | 2.52 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.011795 |
| 0.983439 | ... | ... | 2.35 | -0.08 | 2.27 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.012891 |
| 0.983327 | ... | ... | 2.10 | -0.08 | 2.02 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.014214 |
| 0.983215 | ... | ... | 1.85 | -0.08 | 1.77 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.015849 |
| 0.983104 | ... | ... | 1.60 | -0.08 | 1.52 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.01793 |
| 0.982994 | ... | ... | 1.35 | -0.08 | 1.27 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.020684 |
| 0.982883 | ... | ... | 1.10 | -0.08 | 1.02 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.024533 |
| 0.982773 | ... | ... | 0.85 | -0.08 | 0.77 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.030369 |
| 0.927227 | ... | ... | 0.61 | -0.08 | 0.53 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.06496 |
| 0.847536 | ... | ... | 0.37 | -0.08 | 0.29 | 2000 | 0.02 | 0 | 0.02 | ... | ... | -0.14738 |
| 0.536243 | ... | ... | 0.16 | -0.06 | 0.10 | 2025 | 0.08 | 0.02 | 0.06 | 0.08 | 0.07 | -0.461266 |
| 0.163458 | 0.04 | 0.04 | 0.05 | -0.03 | 0.02 | 2050 | 0.25 | 0.05 | 0.20 | 0.22 | 0.21 | -0.831668 |
| 0.070686 | ... | ... | 0.02 | -0.01 | 0.01 | 2075 | 0.49 | 0.07 | 0.42 | ... | ... | -0.921497 |
| 0.033014 | ... | ... | 0.01 | -0.01 | 0.01 | 2100 | 0.73 | 0.07 | 0.66 | ... | ... | -0.982123 |
| 0.026807 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.98 | 0.08 | 0.90 | ... | ... | -0.982016 |
| 0.022793 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.23 | 0.08 | 1.15 | ... | ... | -0.98191 |
| 0.019962 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.48 | 0.08 | 1.40 | ... | ... | -0.981804 |
| 0.017846 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.73 | 0.08 | 1.65 | ... | ... | -0.981698 |
| 0.016198 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.98 | 0.08 | 1.90 | ... | ... | -0.981592 |
| 0.014874 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.23 | 0.08 | 2.15 | ... | ... | -0.981487 |
| 0.013784 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.48 | 0.08 | 2.40 | ... | ... | -0.981382 |
| 0.01287 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.73 | 0.08 | 2.65 | ... | ... | -0.981278 |
| 0.012091 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.98 | 0.08 | 2.90 | ... | ... | -0.981174 |
| 0.01142 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.23 | 0.08 | 3.15 | ... | ... | -0.981071 |
| 0.010833 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.48 | 0.08 | 3.40 | ... | ... | -0.980968 |
| 0.010317 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.73 | 0.08 | 3.65 | ... | ... | -0.980865 |
| 0.009858 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.98 | 0.08 | 3.90 | ... | ... | -0.980763 |
| 0.009446 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.23 | 0.08 | 4.15 | ... | ... | -0.980661 |
| 0.009077 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.48 | 0.08 | 4.40 | ... | ... | -0.98056 |
| 0.008741 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.73 | 0.08 | 4.65 | ... | ... | -0.980459 |
| 0.008436 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.98 | 0.08 | 4.90 | ... | ... | -0.980358 |
| 0.008157 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.23 | 0.08 | 5.15 | ... | ... | -0.980257 |
| 0.0079 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.48 | 0.08 | 5.40 | ... | ... | -0.980157 |
| 0.007664 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.73 | 0.08 | 5.65 | ... | ... | -0.980057 |
| 0.007445 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.98 | 0.08 | 5.90 | ... | ... | -0.979957 |
| 0.007242 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.23 | 0.08 | 6.15 | ... | ... | -0.979858 |
| 0.007053 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.48 | 0.08 | 6.40 | ... | ... | -0.979759 |
| 0.006877 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.73 | 0.08 | 6.65 | ... | ... | -0.97966 |
| 0.006712 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.98 | 0.08 | 6.90 | ... | ... | -0.979561 |
| 0.006558 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.23 | 0.08 | 7.15 | ... | ... | -0.979463 |
| 0.006412 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.48 | 0.08 | 7.40 | ... | ... | -0.979365 |
| 0.006274 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.73 | 0.08 | 7.65 | ... | ... | -0.979267 |
| 0.006145 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.98 | 0.08 | 7.90 | ... | ... | -0.97917 |
| 0.006023 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.23 | 0.08 | 8.15 | ... | ... | -0.979073 |
| 0.005907 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.48 | 0.08 | 8.40 | ... | ... | -0.978976 |
| 0.005797 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.73 | 0.08 | 8.65 | ... | ... | -0.978879 |
| 0.005693 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.98 | 0.08 | 8.90 | ... | ... | -0.978783 |
| 0.005594 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.23 | 0.08 | 9.15 | ... | ... | -0.978687 |
| 0.005499 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.48 | 0.08 | 9.40 | ... | ... | -0.978591 |
| 0.005409 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.73 | 0.08 | 9.65 | ... | ... | -0.978496 |
| 0.005323 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.98 | 0.08 | 9.90 | ... | ... | -0.9784 |
| 0.005241 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.23 | 0.08 | 10.15 | ... | ... | -0.978305 |
| 0.005162 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.48 | 0.08 | 10.40 | ... | ... | -0.97821 |
| 0.005086 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.73 | 0.08 | 10.65 | ... | ... | -0.978116 |
| 0.005014 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.98 | 0.08 | 10.90 | ... | ... | -0.978022 |
| 0.004945 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.23 | 0.08 | 11.15 | ... | ... | -0.977928 |
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.