Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989808 | ... | ... | 12.73 | 0.07 | 12.80 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000961 |
| 0.989054 | ... | ... | 12.48 | 0.07 | 12.55 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| 0.988374 | ... | ... | 12.23 | 0.07 | 12.30 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| 0.987749 | ... | ... | 11.98 | 0.07 | 12.05 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
| 0.987164 | ... | ... | 11.73 | 0.07 | 11.80 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| 0.986614 | ... | ... | 11.48 | 0.07 | 11.55 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001497 |
| 0.98609 | ... | ... | 11.23 | 0.07 | 11.30 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.0016 |
| 0.98559 | ... | ... | 10.98 | 0.07 | 11.05 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| 0.98511 | ... | ... | 10.73 | 0.07 | 10.80 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001808 |
| 0.984647 | ... | ... | 10.48 | 0.07 | 10.55 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001914 |
| 0.984199 | ... | ... | 10.23 | 0.07 | 10.30 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002022 |
| 0.983764 | ... | ... | 9.98 | 0.07 | 10.05 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
| 0.983341 | ... | ... | 9.73 | 0.07 | 9.80 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002246 |
| 0.982929 | ... | ... | 9.48 | 0.07 | 9.55 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002362 |
| 0.982527 | ... | ... | 9.23 | 0.07 | 9.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| 0.982134 | ... | ... | 8.98 | 0.07 | 9.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002607 |
| 0.981749 | ... | ... | 8.73 | 0.07 | 8.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002735 |
| 0.981372 | ... | ... | 8.48 | 0.07 | 8.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002869 |
| 0.981001 | ... | ... | 8.23 | 0.07 | 8.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003009 |
| 0.980638 | ... | ... | 7.98 | 0.07 | 8.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003154 |
| 0.98028 | ... | ... | 7.73 | 0.07 | 7.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003306 |
| 0.979928 | ... | ... | 7.48 | 0.07 | 7.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003466 |
| 0.979581 | ... | ... | 7.23 | 0.07 | 7.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003634 |
| 0.97924 | ... | ... | 6.98 | 0.07 | 7.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003811 |
| 0.978903 | ... | ... | 6.73 | 0.07 | 6.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003999 |
| 0.97857 | ... | ... | 6.48 | 0.07 | 6.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004197 |
| 0.978242 | ... | ... | 6.23 | 0.07 | 6.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004408 |
| 0.977918 | ... | ... | 5.98 | 0.07 | 6.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004633 |
| 0.977598 | ... | ... | 5.73 | 0.07 | 5.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004873 |
| 0.977281 | ... | ... | 5.48 | 0.07 | 5.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005131 |
| 0.976968 | ... | ... | 5.23 | 0.07 | 5.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005409 |
| 0.976658 | ... | ... | 4.98 | 0.07 | 5.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005709 |
| 0.976351 | ... | ... | 4.73 | 0.07 | 4.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006036 |
| 0.976048 | ... | ... | 4.48 | 0.07 | 4.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006392 |
| 0.975747 | ... | ... | 4.23 | 0.07 | 4.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.006782 |
| 0.975449 | ... | ... | 3.98 | 0.07 | 4.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007213 |
| 0.975154 | ... | ... | 3.73 | 0.07 | 3.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.007691 |
| 0.974861 | ... | ... | 3.48 | 0.07 | 3.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.008225 |
| 0.974571 | ... | ... | 3.23 | 0.07 | 3.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.008827 |
| 0.974283 | ... | ... | 2.98 | 0.07 | 3.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009512 |
| 0.973998 | ... | ... | 2.73 | 0.07 | 2.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.010299 |
| 0.973714 | ... | ... | 2.48 | 0.07 | 2.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.011216 |
| 0.973433 | ... | ... | 2.23 | 0.07 | 2.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.012299 |
| 0.973154 | ... | ... | 1.98 | 0.07 | 2.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.013603 |
| 0.972877 | ... | ... | 1.73 | 0.07 | 1.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.015206 |
| 0.972602 | ... | ... | 1.48 | 0.07 | 1.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.017238 |
| 0.972329 | ... | ... | 1.23 | 0.07 | 1.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.01991 |
| 0.972058 | ... | ... | 0.98 | 0.07 | 1.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.023611 |
| 0.936396 | ... | ... | 0.74 | 0.07 | 0.81 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.047568 |
| 0.867653 | ... | ... | 0.52 | 0.06 | 0.58 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.142843 |
| 0.720186 | ... | ... | 0.34 | 0.05 | 0.39 | 1350 | 0.09 | -0.02 | 0.11 | ... | ... | -0.273658 |
| 0.54215 | ... | ... | 0.21 | 0.03 | 0.24 | 1375 | 0.19 | -0.04 | 0.23 | ... | ... | -0.453149 |
| 0.361543 | ... | ... | 0.12 | 0.01 | 0.13 | 1400 | 0.33 | -0.06 | 0.39 | ... | ... | -0.633115 |
| 0.220645 | ... | ... | 0.06 | 0.01 | 0.07 | 1425 | 0.52 | -0.05 | 0.57 | ... | ... | -0.771707 |
| 0.112935 | ... | ... | 0.02 | 0.01 | 0.03 | 1450 | 0.73 | -0.06 | 0.79 | ... | ... | -0.875265 |
| 0.045683 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.96 | -0.07 | 1.03 | ... | ... | -0.936481 |
| 0.023547 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.20 | -0.07 | 1.27 | ... | ... | -0.969692 |
| 0.02062 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.45 | -0.07 | 1.52 | ... | ... | -0.969436 |
| 0.018447 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.70 | -0.07 | 1.77 | ... | ... | -0.969182 |
| 0.016761 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.95 | -0.07 | 2.02 | ... | ... | -0.968929 |
| 0.015411 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.20 | -0.07 | 2.27 | ... | ... | -0.968678 |
| 0.014305 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.45 | -0.07 | 2.52 | ... | ... | -0.968428 |
| 0.013379 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.70 | -0.07 | 2.77 | ... | ... | -0.968179 |
| 0.012592 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.95 | -0.07 | 3.02 | ... | ... | -0.967932 |
| 0.011914 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.20 | -0.07 | 3.27 | ... | ... | -0.967685 |
| 0.011322 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.45 | -0.07 | 3.52 | ... | ... | -0.96744 |
| 0.010802 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.70 | -0.07 | 3.77 | ... | ... | -0.967196 |
| 0.01034 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.95 | -0.07 | 4.02 | ... | ... | -0.966953 |
| 0.009927 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.20 | -0.07 | 4.27 | ... | ... | -0.966711 |
| 0.009555 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.45 | -0.07 | 4.52 | ... | ... | -0.96647 |
| 0.009219 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.70 | -0.07 | 4.77 | ... | ... | -0.96623 |
| 0.008913 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.95 | -0.07 | 5.02 | ... | ... | -0.965991 |
| 0.008633 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.20 | -0.07 | 5.27 | ... | ... | -0.965754 |
| 0.008376 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.45 | -0.07 | 5.52 | ... | ... | -0.965517 |
| 0.00814 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.70 | -0.07 | 5.77 | ... | ... | -0.965281 |
| 0.007921 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.95 | -0.07 | 6.02 | ... | ... | -0.965046 |
| 0.007718 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.20 | -0.07 | 6.27 | ... | ... | -0.964812 |
| 0.007529 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.45 | -0.07 | 6.52 | ... | ... | -0.964579 |
| 0.007353 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.70 | -0.07 | 6.77 | ... | ... | -0.964347 |
| 0.007187 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.95 | -0.07 | 7.02 | ... | ... | -0.964116 |
| 0.007033 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.20 | -0.07 | 7.27 | ... | ... | -0.963886 |
| 0.006887 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.45 | -0.07 | 7.52 | ... | ... | -0.963656 |
| 0.006751 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.70 | -0.07 | 7.77 | ... | ... | -0.963428 |
| 0.006622 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.95 | -0.07 | 8.02 | ... | ... | -0.9632 |
| 0.006499 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.20 | -0.07 | 8.27 | ... | ... | -0.962973 |
| 0.006383 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.45 | -0.07 | 8.52 | ... | ... | -0.962746 |
| 0.006274 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.70 | -0.07 | 8.77 | ... | ... | -0.962521 |
| 0.00617 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.95 | -0.07 | 9.02 | ... | ... | -0.962296 |
| 0.006071 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.20 | -0.07 | 9.27 | ... | ... | -0.962072 |
| 0.005976 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.45 | -0.07 | 9.52 | ... | ... | -0.961849 |
| 0.005886 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.70 | -0.07 | 9.77 | ... | ... | -0.961626 |
| 0.0058 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.95 | -0.07 | 10.02 | ... | ... | -0.961405 |
| 0.005718 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.20 | -0.07 | 10.27 | ... | ... | -0.961184 |
| 0.00564 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.45 | -0.07 | 10.52 | ... | ... | -0.960963 |
| 0.005564 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.70 | -0.07 | 10.77 | ... | ... | -0.960744 |
| 0.005492 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.95 | -0.07 | 11.02 | ... | ... | -0.960525 |
| 0.005422 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.20 | -0.07 | 11.27 | ... | ... | -0.960307 |
| 0.005356 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.45 | -0.07 | 11.52 | ... | ... | -0.960089 |
| 0.005292 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.70 | -0.07 | 11.77 | ... | ... | -0.959872 |
| 0.00523 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.95 | -0.07 | 12.02 | ... | ... | -0.959656 |
| 0.005171 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.20 | -0.07 | 12.27 | ... | ... | -0.95944 |
| 0.005114 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.45 | -0.07 | 12.52 | ... | ... | -0.959225 |
| 0.005058 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.70 | -0.07 | 12.77 | ... | ... | -0.959011 |
| 0.005005 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.95 | -0.07 | 13.02 | ... | ... | -0.958797 |
| 0.004954 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.20 | -0.07 | 13.27 | ... | ... | -0.958583 |
| 0.004904 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.45 | -0.07 | 13.52 | ... | ... | -0.958371 |
| 0.004856 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.70 | -0.07 | 13.77 | ... | ... | -0.958159 |
| 0.004809 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.95 | -0.07 | 14.02 | ... | ... | -0.957947 |
| 0.004764 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.20 | -0.07 | 14.27 | ... | ... | -0.957736 |
| 0.00472 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.45 | -0.07 | 14.52 | ... | ... | -0.957526 |
| 0.004678 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.70 | -0.07 | 14.77 | ... | ... | -0.957316 |
| 0.004636 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.95 | -0.07 | 15.02 | ... | ... | -0.957107 |
| 0.004596 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.20 | -0.07 | 15.27 | ... | ... | -0.956898 |
| 0.004558 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.45 | -0.07 | 15.52 | ... | ... | -0.95669 |
| 0.00452 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.70 | -0.07 | 15.77 | ... | ... | -0.956482 |
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.