Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978246 | ... | ... | 13.04 | -0.09 | 12.95 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| 0.977215 | ... | ... | 12.79 | -0.09 | 12.70 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001277 |
| 0.976244 | ... | ... | 12.54 | -0.09 | 12.45 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001369 |
| 0.975322 | ... | ... | 12.29 | -0.09 | 12.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| 0.974442 | ... | ... | 12.04 | -0.09 | 11.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001552 |
| 0.973598 | ... | ... | 11.79 | -0.09 | 11.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001644 |
| 0.972785 | ... | ... | 11.54 | -0.09 | 11.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001737 |
| 0.971998 | ... | ... | 11.29 | -0.09 | 11.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001832 |
| 0.971236 | ... | ... | 11.04 | -0.09 | 10.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.970494 | ... | ... | 10.79 | -0.09 | 10.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002027 |
| 0.969773 | ... | ... | 10.54 | -0.09 | 10.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
| 0.969068 | ... | ... | 10.29 | -0.09 | 10.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002231 |
| 0.96838 | ... | ... | 10.04 | -0.09 | 9.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002338 |
| 0.967706 | ... | ... | 9.79 | -0.09 | 9.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002448 |
| 0.967046 | ... | ... | 9.54 | -0.09 | 9.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002562 |
| 0.966398 | ... | ... | 9.29 | -0.09 | 9.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00268 |
| 0.965762 | ... | ... | 9.04 | -0.09 | 8.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002802 |
| 0.965136 | ... | ... | 8.79 | -0.09 | 8.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002929 |
| 0.964521 | ... | ... | 8.54 | -0.09 | 8.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003062 |
| 0.963915 | ... | ... | 8.29 | -0.09 | 8.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003201 |
| 0.963318 | ... | ... | 8.04 | -0.09 | 7.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003346 |
| 0.96273 | ... | ... | 7.79 | -0.09 | 7.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003498 |
| 0.962149 | ... | ... | 7.54 | -0.09 | 7.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003658 |
| 0.961576 | ... | ... | 7.29 | -0.09 | 7.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003827 |
| 0.96101 | ... | ... | 7.04 | -0.09 | 6.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004006 |
| 0.960451 | ... | ... | 6.79 | -0.09 | 6.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004195 |
| 0.959898 | ... | ... | 6.54 | -0.09 | 6.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004395 |
| 0.959351 | ... | ... | 6.29 | -0.09 | 6.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004609 |
| 0.958811 | ... | ... | 6.04 | -0.09 | 5.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004838 |
| 0.958276 | ... | ... | 5.79 | -0.09 | 5.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005082 |
| 0.957746 | ... | ... | 5.54 | -0.09 | 5.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005346 |
| 0.957221 | ... | ... | 5.29 | -0.09 | 5.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00563 |
| 0.956701 | ... | ... | 5.04 | -0.09 | 4.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005938 |
| 0.956186 | ... | ... | 4.79 | -0.09 | 4.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006273 |
| 0.955676 | ... | ... | 4.54 | -0.09 | 4.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00664 |
| 0.95517 | ... | ... | 4.29 | -0.09 | 4.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007043 |
| 0.954668 | ... | ... | 4.04 | -0.09 | 3.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007489 |
| 0.954171 | ... | ... | 3.79 | -0.09 | 3.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007986 |
| 0.953677 | ... | ... | 3.54 | -0.09 | 3.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008543 |
| 0.953187 | ... | ... | 3.29 | -0.09 | 3.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009173 |
| 0.952701 | ... | ... | 3.04 | -0.09 | 2.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009893 |
| 0.952218 | ... | ... | 2.79 | -0.09 | 2.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.018189 |
| 0.951739 | ... | ... | 2.54 | -0.09 | 2.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.019792 |
| 0.940173 | ... | ... | 2.30 | -0.09 | 2.21 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.035744 |
| 0.927398 | ... | ... | 2.06 | -0.09 | 1.97 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.051881 |
| 0.903264 | ... | ... | 1.83 | -0.09 | 1.74 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.079713 |
| 0.869123 | ... | ... | 1.60 | -0.08 | 1.52 | 1325 | 0.08 | 0.01 | 0.07 | ... | ... | -0.11696 |
| 0.820005 | ... | ... | 1.39 | -0.07 | 1.32 | 1350 | 0.13 | 0.02 | 0.11 | ... | ... | -0.168504 |
| 0.765848 | ... | ... | 1.19 | -0.06 | 1.13 | 1375 | 0.18 | 0.02 | 0.16 | ... | ... | -0.21936 |
| 0.710217 | ... | ... | 1.01 | -0.07 | 0.94 | 1400 | 0.25 | 0.03 | 0.22 | ... | ... | -0.280663 |
| 0.644687 | ... | ... | 0.84 | -0.07 | 0.77 | 1425 | 0.32 | 0.02 | 0.30 | ... | ... | -0.344132 |
| 0.572604 | ... | ... | 0.69 | -0.07 | 0.62 | 1450 | 0.42 | 0.02 | 0.40 | ... | ... | -0.417081 |
| 0.497874 | ... | ... | 0.55 | -0.05 | 0.50 | 1475 | 0.55 | 0.04 | 0.51 | ... | ... | -0.491948 |
| 0.427928 | ... | ... | 0.44 | -0.03 | 0.41 | 1500 | 0.71 | 0.06 | 0.65 | ... | ... | -0.561342 |
| 0.36634 | ... | ... | 0.34 | 0 | 0.34 | 1525 | 0.88 | 0.08 | 0.80 | ... | ... | -0.624856 |
| 0.307685 | ... | ... | 0.27 | 0 | 0.27 | 1550 | 1.07 | 0.10 | 0.97 | ... | ... | -0.678876 |
| 0.259093 | ... | ... | 0.21 | 0.01 | 0.22 | 1575 | 1.27 | 0.11 | 1.16 | ... | ... | -0.725533 |
| 0.217819 | ... | ... | 0.16 | 0.02 | 0.18 | 1600 | 1.47 | 0.11 | 1.36 | ... | ... | -0.770203 |
| 0.184416 | ... | ... | 0.12 | 0.03 | 0.15 | 1625 | 1.69 | 0.12 | 1.57 | ... | ... | -0.801823 |
| 0.152512 | ... | ... | 0.09 | 0.03 | 0.12 | 1650 | 1.91 | 0.12 | 1.79 | ... | ... | -0.83158 |
| 0.12879 | ... | ... | 0.07 | 0.03 | 0.10 | 1675 | 2.13 | 0.11 | 2.02 | ... | ... | -0.860457 |
| 0.105999 | ... | ... | 0.06 | 0.02 | 0.08 | 1700 | 2.36 | 0.11 | 2.25 | ... | ... | -0.881139 |
| 0.083459 | ... | ... | 0.05 | 0.01 | 0.06 | 1725 | 2.60 | 0.11 | 2.49 | ... | ... | -0.892797 |
| 0.070186 | ... | ... | 0.04 | 0.01 | 0.05 | 1750 | 2.83 | 0.10 | 2.73 | ... | ... | -0.912007 |
| 0.057382 | ... | ... | 0.03 | 0.01 | 0.04 | 1775 | 3.07 | 0.09 | 2.98 | ... | ... | -0.922142 |
| 0.044744 | ... | ... | 0.03 | 0 | 0.03 | 1800 | 3.31 | 0.09 | 3.22 | ... | ... | -0.931772 |
| 0.042831 | ... | ... | 0.02 | 0.01 | 0.03 | 1825 | 3.56 | 0.09 | 3.47 | ... | ... | -0.931921 |
| 0.03057 | ... | ... | 0.02 | 0 | 0.02 | 1850 | 3.80 | 0.09 | 3.71 | ... | ... | -0.940643 |
| 0.029395 | ... | ... | 0.01 | 0.01 | 0.02 | 1875 | 4.05 | 0.09 | 3.96 | ... | ... | -0.940228 |
| 0.016709 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.30 | 0.09 | 4.21 | ... | ... | -0.939814 |
| 0.016116 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.55 | 0.09 | 4.46 | ... | ... | -0.939402 |
| 0.015577 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.80 | 0.09 | 4.71 | ... | ... | -0.938992 |
| 0.015085 | ... | ... | 0.01 | 0.01 | 0.01 | 1975 | 5.05 | 0.09 | 4.96 | ... | ... | -0.938583 |
| 0.008434 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.30 | 0.09 | 5.21 | ... | ... | -0.938176 |
| 0.008185 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.55 | 0.09 | 5.46 | ... | ... | -0.937771 |
| 0.007956 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.80 | 0.09 | 5.71 | ... | ... | -0.937367 |
| 0.007744 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.05 | 0.09 | 5.96 | ... | ... | -0.936965 |
| 0.007547 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.30 | 0.09 | 6.21 | ... | ... | -0.936564 |
| 0.007363 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.55 | 0.09 | 6.46 | ... | ... | -0.936165 |
| 0.007191 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.80 | 0.09 | 6.71 | ... | ... | -0.935767 |
| 0.00703 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.05 | 0.09 | 6.96 | ... | ... | -0.935371 |
| 0.006879 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.30 | 0.09 | 7.21 | ... | ... | -0.934976 |
| 0.006738 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.55 | 0.09 | 7.46 | ... | ... | -0.934582 |
| 0.006604 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.80 | 0.09 | 7.71 | ... | ... | -0.93419 |
| 0.006478 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.05 | 0.09 | 7.96 | ... | ... | -0.9338 |
| 0.006358 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.30 | 0.09 | 8.21 | ... | ... | -0.93341 |
| 0.006245 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.55 | 0.09 | 8.46 | ... | ... | -0.933022 |
| 0.006137 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.80 | 0.09 | 8.71 | ... | ... | -0.932635 |
| 0.006035 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.05 | 0.09 | 8.96 | ... | ... | -0.93225 |
| 0.005939 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.30 | 0.09 | 9.21 | ... | ... | -0.931865 |
| 0.005846 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.55 | 0.09 | 9.46 | ... | ... | -0.931482 |
| 0.005757 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.80 | 0.09 | 9.71 | ... | ... | -0.931101 |
| 0.005673 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.05 | 0.09 | 9.96 | ... | ... | -0.93072 |
| 0.005592 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.30 | 0.09 | 10.21 | ... | ... | -0.93034 |
| 0.005515 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.55 | 0.09 | 10.46 | ... | ... | -0.929962 |
| 0.005441 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.80 | 0.09 | 10.71 | ... | ... | -0.929585 |
| 0.00537 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.05 | 0.09 | 10.96 | ... | ... | -0.929209 |
| 0.005302 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.30 | 0.09 | 11.21 | ... | ... | -0.928834 |
| 0.005236 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.55 | 0.09 | 11.46 | ... | ... | -0.92846 |
| 0.005173 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.80 | 0.09 | 11.71 | ... | ... | -0.928087 |
| 0.005113 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.05 | 0.09 | 11.96 | ... | ... | -0.927716 |
| 0.005054 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.30 | 0.09 | 12.21 | ... | ... | -0.927345 |
| 0.004998 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.55 | 0.09 | 12.46 | ... | ... | -0.926976 |
| 0.004943 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.80 | 0.09 | 12.71 | ... | ... | -0.926607 |
| 0.004891 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.05 | 0.09 | 12.96 | ... | ... | -0.926239 |
| 0.00484 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.30 | 0.09 | 13.21 | ... | ... | -0.925873 |
| 0.004791 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.55 | 0.09 | 13.46 | ... | ... | -0.925507 |
| 0.004743 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.80 | 0.09 | 13.71 | ... | ... | -0.925143 |
| 0.004697 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.05 | 0.09 | 13.96 | ... | ... | -0.924779 |
| 0.004653 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.30 | 0.09 | 14.21 | ... | ... | -0.924416 |
| 0.00461 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.55 | 0.09 | 14.46 | ... | ... | -0.924055 |
| 0.004568 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.80 | 0.09 | 14.71 | ... | ... | -0.923694 |
| 0.004527 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.05 | 0.09 | 14.96 | ... | ... | -0.923334 |
| 0.004488 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.30 | 0.09 | 15.21 | ... | ... | -0.922975 |
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.