Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994246 | ... | ... | 12.51 | 0.14 | 12.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001708 |
| 0.994115 | ... | ... | 12.26 | 0.14 | 12.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001784 |
| 0.993988 | ... | ... | 12.01 | 0.14 | 12.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001862 |
| 0.993863 | ... | ... | 11.76 | 0.14 | 11.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001942 |
| 0.993741 | ... | ... | 11.51 | 0.14 | 11.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002023 |
| 0.993622 | ... | ... | 11.26 | 0.14 | 11.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002106 |
| 0.993504 | ... | ... | 11.01 | 0.14 | 11.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002192 |
| 0.993389 | ... | ... | 10.76 | 0.14 | 10.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.993275 | ... | ... | 10.51 | 0.14 | 10.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002372 |
| 0.993163 | ... | ... | 10.26 | 0.14 | 10.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002466 |
| 0.993053 | ... | ... | 10.01 | 0.14 | 10.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002563 |
| 0.992945 | ... | ... | 9.76 | 0.14 | 9.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002664 |
| 0.992837 | ... | ... | 9.51 | 0.14 | 9.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002769 |
| 0.992732 | ... | ... | 9.26 | 0.14 | 9.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002878 |
| 0.992627 | ... | ... | 9.01 | 0.14 | 9.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002991 |
| 0.992524 | ... | ... | 8.76 | 0.14 | 8.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003109 |
| 0.992422 | ... | ... | 8.51 | 0.14 | 8.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003233 |
| 0.992322 | ... | ... | 8.26 | 0.14 | 8.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003362 |
| 0.992222 | ... | ... | 8.01 | 0.14 | 8.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003497 |
| 0.992124 | ... | ... | 7.76 | 0.14 | 7.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00364 |
| 0.992026 | ... | ... | 7.51 | 0.14 | 7.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003789 |
| 0.99193 | ... | ... | 7.26 | 0.14 | 7.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003947 |
| 0.991834 | ... | ... | 7.01 | 0.14 | 7.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004114 |
| 0.991739 | ... | ... | 6.76 | 0.14 | 6.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004291 |
| 0.991645 | ... | ... | 6.51 | 0.14 | 6.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004478 |
| 0.991552 | ... | ... | 6.26 | 0.14 | 6.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004678 |
| 0.99146 | ... | ... | 6.01 | 0.14 | 6.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004891 |
| 0.991369 | ... | ... | 5.76 | 0.14 | 5.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00512 |
| 0.991278 | ... | ... | 5.51 | 0.14 | 5.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005365 |
| 0.991188 | ... | ... | 5.26 | 0.14 | 5.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005629 |
| 0.991099 | ... | ... | 5.01 | 0.14 | 5.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005915 |
| 0.99101 | ... | ... | 4.76 | 0.14 | 4.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006225 |
| 0.990922 | ... | ... | 4.51 | 0.14 | 4.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006563 |
| 0.990835 | ... | ... | 4.26 | 0.14 | 4.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006934 |
| 0.990748 | ... | ... | 4.01 | 0.14 | 4.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007342 |
| 0.990662 | ... | ... | 3.76 | 0.14 | 3.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007795 |
| 0.990576 | ... | ... | 3.51 | 0.14 | 3.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.0083 |
| 0.990491 | ... | ... | 3.26 | 0.14 | 3.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.008868 |
| 0.990407 | ... | ... | 3.01 | 0.14 | 3.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009512 |
| 0.990323 | ... | ... | 2.76 | 0.14 | 2.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.01025 |
| 0.990239 | ... | ... | 2.51 | 0.14 | 2.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.011105 |
| 0.990156 | ... | ... | 2.26 | 0.14 | 2.40 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.012111 |
| 0.990074 | ... | ... | 2.01 | 0.14 | 2.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.013312 |
| 0.989992 | ... | ... | 1.76 | 0.14 | 1.90 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.014778 |
| 0.989911 | ... | ... | 1.51 | 0.14 | 1.65 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.016612 |
| 0.98983 | ... | ... | 1.26 | 0.14 | 1.40 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.018987 |
| 0.989749 | ... | ... | 1.01 | 0.14 | 1.15 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.022204 |
| 0.989669 | ... | ... | 0.76 | 0.14 | 0.90 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.026856 |
| 0.98959 | ... | ... | 0.51 | 0.14 | 0.65 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.03431 |
| 0.989511 | ... | ... | 0.26 | 0.14 | 0.40 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.048695 |
| 0.989434 | ... | ... | 0.04 | 0.11 | 0.15 | 1675 | 0.01 | -0.03 | 0.03 | ... | ... | -0.093299 |
| 0.12009 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.10 | -0.14 | 0.24 | ... | ... | -0.989355 |
| 0.054865 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.35 | -0.14 | 0.49 | ... | ... | -0.989276 |
| 0.038012 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.60 | -0.14 | 0.74 | ... | ... | -0.989197 |
| 0.029806 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.85 | -0.14 | 0.99 | ... | ... | -0.989119 |
| 0.024847 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.10 | -0.14 | 1.24 | ... | ... | -0.989042 |
| 0.021487 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.35 | -0.14 | 1.49 | ... | ... | -0.988965 |
| 0.019044 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.60 | -0.14 | 1.74 | ... | ... | -0.988889 |
| 0.017178 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.85 | -0.14 | 1.99 | ... | ... | -0.988812 |
| 0.015702 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.10 | -0.14 | 2.24 | ... | ... | -0.988737 |
| 0.014503 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.35 | -0.14 | 2.49 | ... | ... | -0.988661 |
| 0.013505 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.60 | -0.14 | 2.74 | ... | ... | -0.988586 |
| 0.012663 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.85 | -0.14 | 2.99 | ... | ... | -0.988511 |
| 0.01194 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.10 | -0.14 | 3.24 | ... | ... | -0.988437 |
| 0.011314 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.35 | -0.14 | 3.49 | ... | ... | -0.988363 |
| 0.010763 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.60 | -0.14 | 3.74 | ... | ... | -0.988289 |
| 0.010278 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.85 | -0.14 | 3.99 | ... | ... | -0.988215 |
| 0.009844 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.10 | -0.14 | 4.24 | ... | ... | -0.988142 |
| 0.009455 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.35 | -0.14 | 4.49 | ... | ... | -0.988069 |
| 0.009103 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.60 | -0.14 | 4.74 | ... | ... | -0.987996 |
| 0.008784 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.85 | -0.14 | 4.99 | ... | ... | -0.987924 |
| 0.008493 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.10 | -0.14 | 5.24 | ... | ... | -0.987852 |
| 0.008225 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.35 | -0.14 | 5.49 | ... | ... | -0.98778 |
| 0.00798 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.60 | -0.14 | 5.74 | ... | ... | -0.987708 |
| 0.007753 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.85 | -0.14 | 5.99 | ... | ... | -0.987637 |
| 0.007543 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.10 | -0.14 | 6.24 | ... | ... | -0.987566 |
| 0.007347 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.35 | -0.14 | 6.49 | ... | ... | -0.987495 |
| 0.007165 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.60 | -0.14 | 6.74 | ... | ... | -0.987424 |
| 0.006995 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.85 | -0.14 | 6.99 | ... | ... | -0.987354 |
| 0.006836 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.10 | -0.14 | 7.24 | ... | ... | -0.987283 |
| 0.006686 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.35 | -0.14 | 7.49 | ... | ... | -0.987213 |
| 0.006545 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.60 | -0.14 | 7.74 | ... | ... | -0.987144 |
| 0.006412 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.85 | -0.14 | 7.99 | ... | ... | -0.987074 |
| 0.006287 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.10 | -0.14 | 8.24 | ... | ... | -0.987005 |
| 0.006168 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.35 | -0.14 | 8.49 | ... | ... | -0.986936 |
| 0.006055 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.60 | -0.14 | 8.74 | ... | ... | -0.986867 |
| 0.005948 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.85 | -0.14 | 8.99 | ... | ... | -0.986798 |
| 0.005847 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.10 | -0.14 | 9.24 | ... | ... | -0.98673 |
| 0.005751 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.35 | -0.14 | 9.49 | ... | ... | -0.986661 |
| 0.005659 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.60 | -0.14 | 9.74 | ... | ... | -0.986593 |
| 0.00557 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.85 | -0.14 | 9.99 | ... | ... | -0.986525 |
| 0.005486 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.10 | -0.14 | 10.24 | ... | ... | -0.986458 |
| 0.005406 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.35 | -0.14 | 10.49 | ... | ... | -0.98639 |
| 0.005329 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.60 | -0.14 | 10.74 | ... | ... | -0.986323 |
| 0.005256 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.85 | -0.14 | 10.99 | ... | ... | -0.986256 |
| 0.005185 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.10 | -0.14 | 11.24 | ... | ... | -0.986189 |
| 0.005117 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.35 | -0.14 | 11.49 | ... | ... | -0.986122 |
| 0.005052 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.60 | -0.14 | 11.74 | ... | ... | -0.986056 |
| 0.004989 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.85 | -0.14 | 11.99 | ... | ... | -0.985989 |
| 0.004928 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.10 | -0.14 | 12.24 | ... | ... | -0.985923 |
| 0.00487 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.35 | -0.14 | 12.49 | ... | ... | -0.985857 |
| 0.004814 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.60 | -0.14 | 12.74 | ... | ... | -0.985791 |
| 0.00476 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.85 | -0.14 | 12.99 | ... | ... | -0.985726 |
| 0.004707 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.10 | -0.14 | 13.24 | ... | ... | -0.98566 |
| 0.004657 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.35 | -0.14 | 13.49 | ... | ... | -0.985595 |
| 0.004608 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.60 | -0.14 | 13.74 | ... | ... | -0.98553 |
| 0.00456 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.85 | -0.14 | 13.99 | ... | ... | -0.985465 |
| 0.004515 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.10 | -0.14 | 14.24 | ... | ... | -0.9854 |
| 0.00447 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.35 | -0.14 | 14.49 | ... | ... | -0.985335 |
| 0.004428 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.60 | -0.14 | 14.74 | ... | ... | -0.985271 |
| 0.004386 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.85 | -0.14 | 14.99 | ... | ... | -0.985206 |
| 0.004345 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.10 | -0.14 | 15.24 | ... | ... | -0.985142 |
| 0.004306 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.35 | -0.14 | 15.49 | ... | ... | -0.985078 |
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.