Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998894 | ... | ... | 12.66 | 0.14 | 12.80 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| 0.996766 | ... | ... | 12.41 | 0.14 | 12.55 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| 0.996529 | ... | ... | 12.16 | 0.14 | 12.30 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.996315 | ... | ... | 11.91 | 0.14 | 12.05 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.996117 | ... | ... | 11.66 | 0.14 | 11.80 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| 0.995932 | ... | ... | 11.41 | 0.14 | 11.55 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
| 0.995758 | ... | ... | 11.16 | 0.14 | 11.30 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
| 0.995592 | ... | ... | 10.91 | 0.14 | 11.05 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001644 |
| 0.995433 | ... | ... | 10.66 | 0.14 | 10.80 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
| 0.995281 | ... | ... | 10.41 | 0.14 | 10.55 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| 0.995134 | ... | ... | 10.16 | 0.14 | 10.30 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
| 0.994992 | ... | ... | 9.91 | 0.14 | 10.05 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.994854 | ... | ... | 9.66 | 0.14 | 9.80 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.994719 | ... | ... | 9.41 | 0.14 | 9.55 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002315 |
| 0.994588 | ... | ... | 9.16 | 0.14 | 9.30 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002437 |
| 0.994461 | ... | ... | 8.91 | 0.14 | 9.05 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.994336 | ... | ... | 8.66 | 0.14 | 8.80 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
| 0.994213 | ... | ... | 8.41 | 0.14 | 8.55 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002827 |
| 0.994093 | ... | ... | 8.16 | 0.14 | 8.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002968 |
| 0.993976 | ... | ... | 7.91 | 0.14 | 8.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003114 |
| 0.99386 | ... | ... | 7.66 | 0.14 | 7.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
| 0.993746 | ... | ... | 7.41 | 0.14 | 7.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003429 |
| 0.993634 | ... | ... | 7.16 | 0.14 | 7.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003597 |
| 0.993524 | ... | ... | 6.91 | 0.14 | 7.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003775 |
| 0.993415 | ... | ... | 6.66 | 0.14 | 6.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003964 |
| 0.993308 | ... | ... | 6.41 | 0.14 | 6.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004163 |
| 0.993202 | ... | ... | 6.16 | 0.14 | 6.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004375 |
| 0.993098 | ... | ... | 5.91 | 0.14 | 6.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0046 |
| 0.992995 | ... | ... | 5.66 | 0.14 | 5.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004842 |
| 0.992893 | ... | ... | 5.41 | 0.14 | 5.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.0051 |
| 0.992792 | ... | ... | 5.16 | 0.14 | 5.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005379 |
| 0.992692 | ... | ... | 4.91 | 0.14 | 5.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005681 |
| 0.992593 | ... | ... | 4.66 | 0.14 | 4.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.006008 |
| 0.992496 | ... | ... | 4.41 | 0.14 | 4.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006365 |
| 0.992399 | ... | ... | 4.16 | 0.14 | 4.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006756 |
| 0.992303 | ... | ... | 3.91 | 0.14 | 4.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007188 |
| 0.992209 | ... | ... | 3.66 | 0.14 | 3.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007667 |
| 0.992115 | ... | ... | 3.41 | 0.14 | 3.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.008202 |
| 0.992022 | ... | ... | 3.16 | 0.14 | 3.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.008805 |
| 0.991929 | ... | ... | 2.91 | 0.14 | 3.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009492 |
| 0.991837 | ... | ... | 2.66 | 0.14 | 2.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.01028 |
| 0.991746 | ... | ... | 2.41 | 0.14 | 2.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.011198 |
| 0.991656 | ... | ... | 2.16 | 0.14 | 2.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.012284 |
| 0.991567 | ... | ... | 1.91 | 0.14 | 2.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.013589 |
| 0.991478 | ... | ... | 1.66 | 0.14 | 1.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.015195 |
| 0.99139 | ... | ... | 1.41 | 0.14 | 1.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.017229 |
| 0.991302 | ... | ... | 1.16 | 0.14 | 1.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.019905 |
| 0.991216 | ... | ... | 0.91 | 0.14 | 1.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.023611 |
| 0.99113 | ... | ... | 0.66 | 0.14 | 0.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.029159 |
| 0.991045 | ... | ... | 0.41 | 0.14 | 0.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.038587 |
| 0.990961 | ... | ... | 0.17 | 0.13 | 0.30 | 1325 | 0.01 | -0.01 | 0.01 | ... | ... | -0.059244 |
| 0.75938 | ... | ... | 0.02 | 0.04 | 0.06 | 1350 | 0.01 | -0.10 | 0.11 | ... | ... | -0.238966 |
| 0.079126 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.20 | -0.14 | 0.34 | ... | ... | -0.990792 |
| 0.046501 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.45 | -0.14 | 0.59 | ... | ... | -0.990708 |
| 0.034356 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.70 | -0.14 | 0.84 | ... | ... | -0.990624 |
| 0.027779 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.95 | -0.14 | 1.09 | ... | ... | -0.99054 |
| 0.023589 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.20 | -0.14 | 1.34 | ... | ... | -0.990458 |
| 0.02066 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.45 | -0.14 | 1.59 | ... | ... | -0.990375 |
| 0.018484 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.70 | -0.14 | 1.84 | ... | ... | -0.990294 |
| 0.016797 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.95 | -0.14 | 2.09 | ... | ... | -0.990213 |
| 0.015447 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.20 | -0.14 | 2.34 | ... | ... | -0.990132 |
| 0.01434 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.45 | -0.14 | 2.59 | ... | ... | -0.990052 |
| 0.013413 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.70 | -0.14 | 2.84 | ... | ... | -0.989972 |
| 0.012625 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.95 | -0.14 | 3.09 | ... | ... | -0.989893 |
| 0.011947 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.20 | -0.14 | 3.34 | ... | ... | -0.989814 |
| 0.011355 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.45 | -0.14 | 3.59 | ... | ... | -0.989736 |
| 0.010835 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.70 | -0.14 | 3.84 | ... | ... | -0.989658 |
| 0.010372 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.95 | -0.14 | 4.09 | ... | ... | -0.98958 |
| 0.009959 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.20 | -0.14 | 4.34 | ... | ... | -0.989503 |
| 0.009587 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.45 | -0.14 | 4.59 | ... | ... | -0.989426 |
| 0.009251 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.70 | -0.14 | 4.84 | ... | ... | -0.989349 |
| 0.008945 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.95 | -0.14 | 5.09 | ... | ... | -0.989273 |
| 0.008665 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.20 | -0.14 | 5.34 | ... | ... | -0.989197 |
| 0.008408 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.45 | -0.14 | 5.59 | ... | ... | -0.989121 |
| 0.008171 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.70 | -0.14 | 5.84 | ... | ... | -0.989045 |
| 0.007952 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.95 | -0.14 | 6.09 | ... | ... | -0.98897 |
| 0.007749 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.20 | -0.14 | 6.34 | ... | ... | -0.988895 |
| 0.00756 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.45 | -0.14 | 6.59 | ... | ... | -0.988821 |
| 0.007384 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.70 | -0.14 | 6.84 | ... | ... | -0.988746 |
| 0.007218 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.95 | -0.14 | 7.09 | ... | ... | -0.988672 |
| 0.007063 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.20 | -0.14 | 7.34 | ... | ... | -0.988599 |
| 0.006918 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.45 | -0.14 | 7.59 | ... | ... | -0.988525 |
| 0.006781 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.70 | -0.14 | 7.84 | ... | ... | -0.988452 |
| 0.006652 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.95 | -0.14 | 8.09 | ... | ... | -0.988379 |
| 0.00653 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.20 | -0.14 | 8.34 | ... | ... | -0.988307 |
| 0.006414 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.45 | -0.14 | 8.59 | ... | ... | -0.988235 |
| 0.006304 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.70 | -0.14 | 8.84 | ... | ... | -0.988162 |
| 0.0062 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.95 | -0.14 | 9.09 | ... | ... | -0.988091 |
| 0.006101 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.20 | -0.14 | 9.34 | ... | ... | -0.988019 |
| 0.006007 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.45 | -0.14 | 9.59 | ... | ... | -0.987948 |
| 0.005916 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.70 | -0.14 | 9.84 | ... | ... | -0.987877 |
| 0.005831 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.95 | -0.14 | 10.09 | ... | ... | -0.987806 |
| 0.005748 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.20 | -0.14 | 10.34 | ... | ... | -0.987735 |
| 0.00567 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.45 | -0.14 | 10.59 | ... | ... | -0.987665 |
| 0.005594 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.70 | -0.14 | 10.84 | ... | ... | -0.987594 |
| 0.005522 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.95 | -0.14 | 11.09 | ... | ... | -0.987524 |
| 0.005452 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.20 | -0.14 | 11.34 | ... | ... | -0.987455 |
| 0.005386 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.45 | -0.14 | 11.59 | ... | ... | -0.987385 |
| 0.005322 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.70 | -0.14 | 11.84 | ... | ... | -0.987316 |
| 0.00526 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.95 | -0.14 | 12.09 | ... | ... | -0.987247 |
| 0.005201 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.20 | -0.14 | 12.34 | ... | ... | -0.987178 |
| 0.005144 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.45 | -0.14 | 12.59 | ... | ... | -0.987109 |
| 0.005088 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.70 | -0.14 | 12.84 | ... | ... | -0.98704 |
| 0.005035 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.95 | -0.14 | 13.09 | ... | ... | -0.986972 |
| 0.004983 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.20 | -0.14 | 13.34 | ... | ... | -0.986904 |
| 0.004933 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.45 | -0.14 | 13.59 | ... | ... | -0.986836 |
| 0.004885 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.70 | -0.14 | 13.84 | ... | ... | -0.986768 |
| 0.004839 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.95 | -0.14 | 14.09 | ... | ... | -0.9867 |
| 0.004794 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.20 | -0.14 | 14.34 | ... | ... | -0.986633 |
| 0.00475 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.45 | -0.14 | 14.59 | ... | ... | -0.986566 |
| 0.004707 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.70 | -0.14 | 14.84 | ... | ... | -0.986499 |
| 0.004666 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.95 | -0.14 | 15.09 | ... | ... | -0.986432 |
| 0.004626 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.20 | -0.14 | 15.34 | ... | ... | -0.986365 |
| 0.004587 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.45 | -0.14 | 15.59 | ... | ... | -0.986298 |
| 0.00455 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.70 | -0.14 | 15.84 | ... | ... | -0.986232 |
| 0.004513 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.95 | -0.14 | 16.09 | ... | ... | -0.986166 |
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.