Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993739 | ... | ... | 12.47 | -0.07 | 12.40 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| 0.993442 | ... | ... | 12.22 | -0.07 | 12.15 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
| 0.993163 | ... | ... | 11.97 | -0.07 | 11.90 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001446 |
| 0.992898 | ... | ... | 11.72 | -0.07 | 11.65 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001544 |
| 0.992644 | ... | ... | 11.47 | -0.07 | 11.40 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001643 |
| 0.9924 | ... | ... | 11.22 | -0.07 | 11.15 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
| 0.992166 | ... | ... | 10.97 | -0.07 | 10.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001843 |
| 0.991938 | ... | ... | 10.72 | -0.07 | 10.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
| 0.991718 | ... | ... | 10.47 | -0.07 | 10.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
| 0.991503 | ... | ... | 10.22 | -0.07 | 10.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002158 |
| 0.991294 | ... | ... | 9.97 | -0.07 | 9.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002268 |
| 0.99109 | ... | ... | 9.72 | -0.07 | 9.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002381 |
| 0.990891 | ... | ... | 9.47 | -0.07 | 9.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002498 |
| 0.990696 | ... | ... | 9.22 | -0.07 | 9.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002619 |
| 0.990504 | ... | ... | 8.97 | -0.07 | 8.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002745 |
| 0.990316 | ... | ... | 8.72 | -0.07 | 8.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002875 |
| 0.990132 | ... | ... | 8.47 | -0.07 | 8.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003011 |
| 0.98995 | ... | ... | 8.22 | -0.07 | 8.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003153 |
| 0.989772 | ... | ... | 7.97 | -0.07 | 7.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
| 0.989596 | ... | ... | 7.72 | -0.07 | 7.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003457 |
| 0.989423 | ... | ... | 7.47 | -0.07 | 7.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003621 |
| 0.989252 | ... | ... | 7.22 | -0.07 | 7.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003793 |
| 0.989084 | ... | ... | 6.97 | -0.07 | 6.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003975 |
| 0.988917 | ... | ... | 6.72 | -0.07 | 6.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004168 |
| 0.988753 | ... | ... | 6.47 | -0.07 | 6.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004373 |
| 0.98859 | ... | ... | 6.22 | -0.07 | 6.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004591 |
| 0.98843 | ... | ... | 5.97 | -0.07 | 5.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004824 |
| 0.988271 | ... | ... | 5.72 | -0.07 | 5.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005074 |
| 0.988114 | ... | ... | 5.47 | -0.07 | 5.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005344 |
| 0.987959 | ... | ... | 5.22 | -0.07 | 5.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005634 |
| 0.987805 | ... | ... | 4.97 | -0.07 | 4.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005949 |
| 0.987652 | ... | ... | 4.72 | -0.07 | 4.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.006292 |
| 0.987501 | ... | ... | 4.47 | -0.07 | 4.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.006667 |
| 0.987351 | ... | ... | 4.22 | -0.07 | 4.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.007081 |
| 0.987203 | ... | ... | 3.97 | -0.07 | 3.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007538 |
| 0.987056 | ... | ... | 3.72 | -0.07 | 3.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.008048 |
| 0.98691 | ... | ... | 3.47 | -0.07 | 3.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.008621 |
| 0.986766 | ... | ... | 3.22 | -0.07 | 3.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00927 |
| 0.986622 | ... | ... | 2.97 | -0.07 | 2.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.010013 |
| 0.98648 | ... | ... | 2.72 | -0.07 | 2.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.010874 |
| 0.986338 | ... | ... | 2.47 | -0.07 | 2.40 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.011885 |
| 0.986198 | ... | ... | 2.22 | -0.07 | 2.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.013092 |
| 0.986059 | ... | ... | 1.97 | -0.07 | 1.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.014564 |
| 0.98592 | ... | ... | 1.72 | -0.07 | 1.65 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.016406 |
| 0.985782 | ... | ... | 1.47 | -0.07 | 1.40 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.018788 |
| 0.985646 | ... | ... | 1.22 | -0.07 | 1.15 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.022014 |
| 0.98551 | ... | ... | 0.97 | -0.07 | 0.90 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.026675 |
| 0.985375 | ... | ... | 0.72 | -0.07 | 0.65 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.034141 |
| 0.985242 | ... | ... | 0.47 | -0.07 | 0.40 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.048541 |
| 0.759672 | ... | ... | 0.24 | -0.06 | 0.18 | 1400 | 0.03 | 0.01 | 0.02 | ... | ... | -0.237313 |
| 0.282511 | ... | ... | 0.05 | -0.02 | 0.03 | 1425 | 0.13 | 0.05 | 0.08 | ... | ... | -0.714774 |
| 0.05499 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.35 | 0.07 | 0.28 | ... | ... | -0.984845 |
| 0.03816 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.60 | 0.07 | 0.53 | ... | ... | -0.984714 |
| 0.029968 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.85 | 0.07 | 0.78 | ... | ... | -0.984584 |
| 0.025018 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.10 | 0.07 | 1.03 | ... | ... | -0.984454 |
| 0.021666 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.35 | 0.07 | 1.28 | ... | ... | -0.984326 |
| 0.019229 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.60 | 0.07 | 1.53 | ... | ... | -0.984198 |
| 0.017368 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.85 | 0.07 | 1.78 | ... | ... | -0.984071 |
| 0.015897 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.10 | 0.07 | 2.03 | ... | ... | -0.983944 |
| 0.014701 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.35 | 0.07 | 2.28 | ... | ... | -0.983818 |
| 0.013707 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.60 | 0.07 | 2.53 | ... | ... | -0.983693 |
| 0.012868 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.85 | 0.07 | 2.78 | ... | ... | -0.983568 |
| 0.012147 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.10 | 0.07 | 3.03 | ... | ... | -0.983444 |
| 0.011523 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.35 | 0.07 | 3.28 | ... | ... | -0.98332 |
| 0.010975 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.60 | 0.07 | 3.53 | ... | ... | -0.983197 |
| 0.010491 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.85 | 0.07 | 3.78 | ... | ... | -0.983074 |
| 0.010059 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.10 | 0.07 | 4.03 | ... | ... | -0.982952 |
| 0.009671 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.35 | 0.07 | 4.28 | ... | ... | -0.982831 |
| 0.00932 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.60 | 0.07 | 4.53 | ... | ... | -0.98271 |
| 0.009003 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.85 | 0.07 | 4.78 | ... | ... | -0.982589 |
| 0.008713 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.10 | 0.07 | 5.03 | ... | ... | -0.98247 |
| 0.008447 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.35 | 0.07 | 5.28 | ... | ... | -0.98235 |
| 0.008202 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.60 | 0.07 | 5.53 | ... | ... | -0.982231 |
| 0.007976 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.85 | 0.07 | 5.78 | ... | ... | -0.982113 |
| 0.007767 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.10 | 0.07 | 6.03 | ... | ... | -0.981995 |
| 0.007572 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.35 | 0.07 | 6.28 | ... | ... | -0.981877 |
| 0.00739 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.60 | 0.07 | 6.53 | ... | ... | -0.98176 |
| 0.007221 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.85 | 0.07 | 6.78 | ... | ... | -0.981644 |
| 0.007062 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.10 | 0.07 | 7.03 | ... | ... | -0.981527 |
| 0.006913 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.35 | 0.07 | 7.28 | ... | ... | -0.981412 |
| 0.006772 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.60 | 0.07 | 7.53 | ... | ... | -0.981296 |
| 0.00664 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.85 | 0.07 | 7.78 | ... | ... | -0.981181 |
| 0.006515 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.10 | 0.07 | 8.03 | ... | ... | -0.981067 |
| 0.006397 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.35 | 0.07 | 8.28 | ... | ... | -0.980953 |
| 0.006284 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.60 | 0.07 | 8.53 | ... | ... | -0.980839 |
| 0.006178 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.85 | 0.07 | 8.78 | ... | ... | -0.980725 |
| 0.006077 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.10 | 0.07 | 9.03 | ... | ... | -0.980612 |
| 0.005981 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.35 | 0.07 | 9.28 | ... | ... | -0.9805 |
| 0.005889 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.60 | 0.07 | 9.53 | ... | ... | -0.980388 |
| 0.005801 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.85 | 0.07 | 9.78 | ... | ... | -0.980276 |
| 0.005718 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.10 | 0.07 | 10.03 | ... | ... | -0.980164 |
| 0.005638 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.35 | 0.07 | 10.28 | ... | ... | -0.980053 |
| 0.005561 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.60 | 0.07 | 10.53 | ... | ... | -0.979942 |
| 0.005487 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.85 | 0.07 | 10.78 | ... | ... | -0.979831 |
| 0.005417 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.10 | 0.07 | 11.03 | ... | ... | -0.979721 |
| 0.005349 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.35 | 0.07 | 11.28 | ... | ... | -0.979611 |
| 0.005284 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.60 | 0.07 | 11.53 | ... | ... | -0.979502 |
| 0.005221 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.85 | 0.07 | 11.78 | ... | ... | -0.979393 |
| 0.005161 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.10 | 0.07 | 12.03 | ... | ... | -0.979284 |
| 0.005103 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.35 | 0.07 | 12.28 | ... | ... | -0.979175 |
| 0.005047 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.60 | 0.07 | 12.53 | ... | ... | -0.979067 |
| 0.004993 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.85 | 0.07 | 12.78 | ... | ... | -0.978959 |
| 0.00494 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.10 | 0.07 | 13.03 | ... | ... | -0.978851 |
| 0.00489 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.35 | 0.07 | 13.28 | ... | ... | -0.978744 |
| 0.004841 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.60 | 0.07 | 13.53 | ... | ... | -0.978637 |
| 0.004794 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.85 | 0.07 | 13.78 | ... | ... | -0.97853 |
| 0.004748 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.10 | 0.07 | 14.03 | ... | ... | -0.978424 |
| 0.004704 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.35 | 0.07 | 14.28 | ... | ... | -0.978318 |
| 0.004661 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.60 | 0.07 | 14.53 | ... | ... | -0.978212 |
| 0.004619 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.85 | 0.07 | 14.78 | ... | ... | -0.978106 |
| 0.004578 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.10 | 0.07 | 15.03 | ... | ... | -0.978001 |
| 0.004539 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.35 | 0.07 | 15.28 | ... | ... | -0.977896 |
| 0.004501 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.60 | 0.07 | 15.53 | ... | ... | -0.977791 |
| 0.004464 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.85 | 0.07 | 15.78 | ... | ... | -0.977686 |
| 0.004428 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.10 | 0.07 | 16.03 | ... | ... | -0.977582 |
| 0.004393 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.35 | 0.07 | 16.28 | ... | ... | -0.977478 |
| 0.004359 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.60 | 0.07 | 16.53 | ... | ... | -0.977374 |
| 0.004326 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.85 | 0.07 | 16.78 | ... | ... | -0.97727 |
| 0.004294 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.10 | 0.07 | 17.03 | ... | ... | -0.977167 |
| 0.004262 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.35 | 0.07 | 17.28 | ... | ... | -0.977064 |
| 0.004231 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.60 | 0.07 | 17.53 | ... | ... | -0.976961 |
| 0.004201 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.85 | 0.07 | 17.78 | ... | ... | -0.976858 |
| 0.004172 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.10 | 0.07 | 18.03 | ... | ... | -0.976756 |
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.