Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988756 | ... | ... | 15.99 | 0.05 | 16.04 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
| 0.988521 | ... | ... | 15.74 | 0.05 | 15.79 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
| 0.988292 | ... | ... | 15.49 | 0.05 | 15.54 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001423 |
| 0.988067 | ... | ... | 15.24 | 0.05 | 15.29 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| 0.987847 | ... | ... | 14.99 | 0.05 | 15.04 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00153 |
| 0.987631 | ... | ... | 14.74 | 0.05 | 14.79 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
| 0.987419 | ... | ... | 14.49 | 0.05 | 14.54 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00164 |
| 0.98721 | ... | ... | 14.24 | 0.05 | 14.29 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| 0.987005 | ... | ... | 13.99 | 0.05 | 14.04 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.986803 | ... | ... | 13.74 | 0.05 | 13.79 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
| 0.986604 | ... | ... | 13.49 | 0.05 | 13.54 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001874 |
| 0.986408 | ... | ... | 13.24 | 0.05 | 13.29 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
| 0.986215 | ... | ... | 12.99 | 0.05 | 13.04 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001999 |
| 0.986024 | ... | ... | 12.74 | 0.05 | 12.79 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002064 |
| 0.985836 | ... | ... | 12.49 | 0.05 | 12.54 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002131 |
| 0.985649 | ... | ... | 12.24 | 0.05 | 12.29 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.0022 |
| 0.985466 | ... | ... | 11.99 | 0.05 | 12.04 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002271 |
| 0.985284 | ... | ... | 11.74 | 0.05 | 11.79 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002345 |
| 0.985104 | ... | ... | 11.49 | 0.05 | 11.54 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00242 |
| 0.984926 | ... | ... | 11.24 | 0.05 | 11.29 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002499 |
| 0.98475 | ... | ... | 10.99 | 0.05 | 11.04 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002579 |
| 0.984575 | ... | ... | 10.74 | 0.05 | 10.79 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002663 |
| 0.984403 | ... | ... | 10.49 | 0.05 | 10.54 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00275 |
| 0.984232 | ... | ... | 10.24 | 0.05 | 10.29 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00284 |
| 0.984062 | ... | ... | 9.99 | 0.05 | 10.04 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002934 |
| 0.983894 | ... | ... | 9.74 | 0.05 | 9.79 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003032 |
| 0.983728 | ... | ... | 9.49 | 0.05 | 9.54 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003133 |
| 0.983562 | ... | ... | 9.24 | 0.05 | 9.29 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003239 |
| 0.983399 | ... | ... | 8.99 | 0.05 | 9.04 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00335 |
| 0.983236 | ... | ... | 8.74 | 0.05 | 8.79 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003466 |
| 0.983075 | ... | ... | 8.49 | 0.05 | 8.54 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003588 |
| 0.982915 | ... | ... | 8.24 | 0.05 | 8.29 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003715 |
| 0.982756 | ... | ... | 7.99 | 0.05 | 8.04 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00385 |
| 0.982598 | ... | ... | 7.74 | 0.05 | 7.79 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003991 |
| 0.982442 | ... | ... | 7.49 | 0.05 | 7.54 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00414 |
| 0.982286 | ... | ... | 7.24 | 0.05 | 7.29 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004298 |
| 0.982132 | ... | ... | 6.99 | 0.05 | 7.04 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004465 |
| 0.981978 | ... | ... | 6.74 | 0.05 | 6.79 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004643 |
| 0.981826 | ... | ... | 6.49 | 0.05 | 6.54 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004832 |
| 0.981674 | ... | ... | 6.24 | 0.05 | 6.29 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005033 |
| 0.981524 | ... | ... | 5.99 | 0.05 | 6.04 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005249 |
| 0.981374 | ... | ... | 5.74 | 0.05 | 5.79 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005481 |
| 0.981226 | ... | ... | 5.49 | 0.05 | 5.54 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00573 |
| 0.981078 | ... | ... | 5.24 | 0.05 | 5.29 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.005999 |
| 0.980931 | ... | ... | 4.99 | 0.05 | 5.04 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006292 |
| 0.980784 | ... | ... | 4.74 | 0.05 | 4.79 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00661 |
| 0.980639 | ... | ... | 4.49 | 0.05 | 4.54 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.006958 |
| 0.980495 | ... | ... | 4.24 | 0.05 | 4.29 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00734 |
| 0.980351 | ... | ... | 3.99 | 0.05 | 4.04 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.007763 |
| 0.980208 | ... | ... | 3.74 | 0.05 | 3.79 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.008234 |
| 0.980066 | ... | ... | 3.49 | 0.05 | 3.54 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.00876 |
| 0.979924 | ... | ... | 3.24 | 0.05 | 3.29 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.009356 |
| 0.979783 | ... | ... | 2.99 | 0.05 | 3.04 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.010033 |
| 0.979643 | ... | ... | 2.74 | 0.05 | 2.79 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.010816 |
| 0.979504 | ... | ... | 2.49 | 0.05 | 2.54 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.011726 |
| 0.979364 | ... | ... | 2.24 | 0.05 | 2.29 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.012806 |
| 0.979226 | ... | ... | 1.99 | 0.05 | 2.04 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.014107 |
| 0.979088 | ... | ... | 1.74 | 0.05 | 1.79 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.015713 |
| 0.978951 | ... | ... | 1.49 | 0.05 | 1.54 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.017751 |
| 0.978814 | ... | ... | 1.24 | 0.05 | 1.29 | 1925 | 0.01 | -0.01 | 0.01 | ... | ... | -0.020438 |
| 0.978678 | ... | ... | 1 | 0.04 | 1.04 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.039857 |
| 0.913723 | ... | ... | 0.77 | 0.04 | 0.81 | 1975 | 0.02 | -0.02 | 0.04 | ... | ... | -0.076917 |
| 0.829949 | ... | ... | 0.57 | 0.02 | 0.59 | 2000 | 0.05 | -0.03 | 0.08 | ... | ... | -0.163898 |
| 0.697056 | ... | ... | 0.39 | 0.01 | 0.40 | 2025 | 0.11 | -0.04 | 0.15 | ... | ... | -0.29887 |
| 0.531482 | ... | ... | 0.25 | 0 | 0.25 | 2050 | 0.21 | -0.05 | 0.26 | ... | ... | -0.465248 |
| 0.362124 | ... | ... | 0.15 | -0.01 | 0.14 | 2075 | 0.35 | -0.05 | 0.40 | ... | ... | -0.634171 |
| 0.216764 | ... | ... | 0.08 | -0.01 | 0.07 | 2100 | 0.53 | -0.06 | 0.59 | ... | ... | -0.777883 |
| 0.110846 | ... | ... | 0.04 | -0.01 | 0.03 | 2125 | 0.74 | -0.06 | 0.80 | ... | ... | -0.8809 |
| 0.044783 | ... | ... | 0.02 | -0.01 | 0.01 | 2150 | 0.97 | -0.05 | 1.02 | ... | ... | -0.942673 |
| 0.023047 | ... | ... | 0.01 | -0.01 | 0.01 | 2175 | 1.21 | -0.05 | 1.26 | ... | ... | -0.977481 |
| 0.020143 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.46 | -0.05 | 1.51 | ... | ... | -0.977351 |
| 0.017981 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.71 | -0.05 | 1.76 | ... | ... | -0.977221 |
| 0.016302 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.96 | -0.05 | 2.01 | ... | ... | -0.977092 |
| 0.014956 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.21 | -0.05 | 2.26 | ... | ... | -0.976963 |
| 0.01385 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.46 | -0.05 | 2.51 | ... | ... | -0.976835 |
| 0.012924 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.71 | -0.05 | 2.76 | ... | ... | -0.976707 |
| 0.012136 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.96 | -0.05 | 3.01 | ... | ... | -0.97658 |
| 0.011457 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.21 | -0.05 | 3.26 | ... | ... | -0.976453 |
| 0.010864 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.46 | -0.05 | 3.51 | ... | ... | -0.976326 |
| 0.010342 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.71 | -0.05 | 3.76 | ... | ... | -0.9762 |
| 0.009879 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.96 | -0.05 | 4.01 | ... | ... | -0.976074 |
| 0.009463 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.21 | -0.05 | 4.26 | ... | ... | -0.975948 |
| 0.009091 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.46 | -0.05 | 4.51 | ... | ... | -0.975823 |
| 0.008753 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.71 | -0.05 | 4.76 | ... | ... | -0.975698 |
| 0.008445 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.96 | -0.05 | 5.01 | ... | ... | -0.975574 |
| 0.008164 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.21 | -0.05 | 5.26 | ... | ... | -0.97545 |
| 0.007906 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.46 | -0.05 | 5.51 | ... | ... | -0.975327 |
| 0.007668 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.71 | -0.05 | 5.76 | ... | ... | -0.975204 |
| 0.007448 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.96 | -0.05 | 6.01 | ... | ... | -0.975081 |
| 0.007244 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.21 | -0.05 | 6.26 | ... | ... | -0.974958 |
| 0.007054 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.46 | -0.05 | 6.51 | ... | ... | -0.974836 |
| 0.006876 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.71 | -0.05 | 6.76 | ... | ... | -0.974715 |
| 0.006711 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.96 | -0.05 | 7.01 | ... | ... | -0.974593 |
| 0.006555 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.21 | -0.05 | 7.26 | ... | ... | -0.974473 |
| 0.006409 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.46 | -0.05 | 7.51 | ... | ... | -0.974352 |
| 0.006271 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.71 | -0.05 | 7.76 | ... | ... | -0.974232 |
| 0.006141 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.96 | -0.05 | 8.01 | ... | ... | -0.974112 |
| 0.006018 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.21 | -0.05 | 8.26 | ... | ... | -0.973993 |
| 0.005902 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.46 | -0.05 | 8.51 | ... | ... | -0.973873 |
| 0.005792 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.71 | -0.05 | 8.76 | ... | ... | -0.973755 |
| 0.005687 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.96 | -0.05 | 9.01 | ... | ... | -0.973636 |
| 0.005587 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.21 | -0.05 | 9.26 | ... | ... | -0.973518 |
| 0.005492 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.46 | -0.05 | 9.51 | ... | ... | -0.9734 |
| 0.005402 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.71 | -0.05 | 9.76 | ... | ... | -0.973282 |
| 0.005316 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.96 | -0.05 | 10.01 | ... | ... | -0.973165 |
| 0.005233 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.21 | -0.05 | 10.26 | ... | ... | -0.973048 |
| 0.005154 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.46 | -0.05 | 10.51 | ... | ... | -0.972931 |
| 0.005078 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.71 | -0.05 | 10.76 | ... | ... | -0.972814 |
| 0.005006 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.96 | -0.05 | 11.01 | ... | ... | -0.972698 |
| 0.004936 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.21 | -0.05 | 11.26 | ... | ... | -0.972582 |
| 0.004869 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.46 | -0.05 | 11.51 | ... | ... | -0.972467 |
| 0.004805 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.71 | -0.05 | 11.76 | ... | ... | -0.972351 |
| 0.004743 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.96 | -0.05 | 12.01 | ... | ... | -0.972236 |
| 0.004683 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 12.21 | -0.05 | 12.26 | ... | ... | -0.972121 |
| 0.004625 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 12.46 | -0.05 | 12.51 | ... | ... | -0.972007 |
| 0.00457 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.71 | -0.05 | 12.76 | ... | ... | -0.971893 |
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.