Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967089 | ... | ... | 12.57 | -0.08 | 12.49 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
| 0.965808 | ... | ... | 12.32 | -0.08 | 12.24 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
| 0.964586 | ... | ... | 12.07 | -0.08 | 11.99 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001544 |
| 0.963415 | ... | ... | 11.82 | -0.08 | 11.74 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001636 |
| 0.962286 | ... | ... | 11.57 | -0.08 | 11.49 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
| 0.961195 | ... | ... | 11.32 | -0.08 | 11.24 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| 0.960137 | ... | ... | 11.07 | -0.08 | 10.99 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001918 |
| 0.959109 | ... | ... | 10.82 | -0.08 | 10.74 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| 0.958108 | ... | ... | 10.57 | -0.08 | 10.49 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002116 |
| 0.957132 | ... | ... | 10.32 | -0.08 | 10.24 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002219 |
| 0.956177 | ... | ... | 10.07 | -0.08 | 9.99 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002325 |
| 0.955244 | ... | ... | 9.82 | -0.08 | 9.74 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002434 |
| 0.954328 | ... | ... | 9.57 | -0.08 | 9.49 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002547 |
| 0.953431 | ... | ... | 9.32 | -0.08 | 9.24 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002664 |
| 0.952549 | ... | ... | 9.07 | -0.08 | 8.99 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002785 |
| 0.951682 | ... | ... | 8.82 | -0.08 | 8.74 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002911 |
| 0.95083 | ... | ... | 8.57 | -0.08 | 8.49 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003043 |
| 0.94999 | ... | ... | 8.32 | -0.08 | 8.24 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00318 |
| 0.949163 | ... | ... | 8.07 | -0.08 | 7.99 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003324 |
| 0.948348 | ... | ... | 7.82 | -0.08 | 7.74 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003475 |
| 0.947544 | ... | ... | 7.57 | -0.08 | 7.49 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003633 |
| 0.94675 | ... | ... | 7.32 | -0.08 | 7.24 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0038 |
| 0.945966 | ... | ... | 7.07 | -0.08 | 6.99 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003977 |
| 0.945191 | ... | ... | 6.82 | -0.08 | 6.74 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004164 |
| 0.944425 | ... | ... | 6.57 | -0.08 | 6.49 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004362 |
| 0.943668 | ... | ... | 6.32 | -0.08 | 6.24 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004574 |
| 0.942919 | ... | ... | 6.07 | -0.08 | 5.99 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004799 |
| 0.942178 | ... | ... | 5.82 | -0.08 | 5.74 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005041 |
| 0.941444 | ... | ... | 5.57 | -0.08 | 5.49 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005301 |
| 0.940717 | ... | ... | 5.32 | -0.08 | 5.24 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005581 |
| 0.939997 | ... | ... | 5.07 | -0.08 | 4.99 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005884 |
| 0.939284 | ... | ... | 4.82 | -0.08 | 4.74 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006215 |
| 0.938577 | ... | ... | 4.57 | -0.08 | 4.49 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.006575 |
| 0.937876 | ... | ... | 4.32 | -0.08 | 4.24 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.006972 |
| 0.937181 | ... | ... | 4.07 | -0.08 | 3.99 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00741 |
| 0.936492 | ... | ... | 3.82 | -0.08 | 3.74 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.007897 |
| 0.935808 | ... | ... | 3.57 | -0.08 | 3.49 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.008443 |
| 0.935129 | ... | ... | 3.32 | -0.08 | 3.24 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009059 |
| 0.934456 | ... | ... | 3.07 | -0.08 | 2.99 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009762 |
| 0.933787 | ... | ... | 2.82 | -0.08 | 2.74 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.017937 |
| 0.933123 | ... | ... | 2.57 | -0.08 | 2.49 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.019496 |
| 0.923251 | ... | ... | 2.32 | -0.07 | 2.25 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.035177 |
| 0.912064 | ... | ... | 2.08 | -0.07 | 2.01 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.050999 |
| 0.890534 | ... | ... | 1.85 | -0.07 | 1.78 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.078264 |
| 0.859342 | ... | ... | 1.63 | -0.07 | 1.56 | 1325 | 0.08 | 0 | 0.08 | ... | ... | -0.114683 |
| 0.81956 | ... | ... | 1.42 | -0.07 | 1.35 | 1350 | 0.13 | 0.02 | 0.11 | ... | ... | -0.165017 |
| 0.767144 | ... | ... | 1.22 | -0.06 | 1.16 | 1375 | 0.18 | 0.01 | 0.17 | ... | ... | -0.214443 |
| 0.709829 | ... | ... | 1.04 | -0.06 | 0.98 | 1400 | 0.25 | 0.02 | 0.23 | ... | ... | -0.27387 |
| 0.643243 | ... | ... | 0.88 | -0.05 | 0.83 | 1425 | 0.34 | 0.02 | 0.32 | ... | ... | -0.33941 |
| 0.576359 | ... | ... | 0.74 | -0.05 | 0.69 | 1450 | 0.46 | 0.03 | 0.43 | ... | ... | -0.408411 |
| 0.509338 | ... | ... | 0.62 | -0.04 | 0.58 | 1475 | 0.59 | 0.03 | 0.56 | ... | ... | -0.474928 |
| 0.446986 | ... | ... | 0.53 | -0.04 | 0.49 | 1500 | 0.75 | 0.04 | 0.71 | ... | ... | -0.536705 |
| 0.391778 | ... | ... | 0.45 | -0.03 | 0.42 | 1525 | 0.92 | 0.04 | 0.88 | ... | ... | -0.592948 |
| 0.342849 | ... | ... | 0.39 | -0.03 | 0.36 | 1550 | 1.11 | 0.05 | 1.06 | ... | ... | -0.640833 |
| 0.303744 | ... | ... | 0.34 | -0.02 | 0.32 | 1575 | 1.31 | 0.05 | 1.26 | ... | ... | -0.681992 |
| 0.267953 | ... | ... | 0.30 | -0.02 | 0.28 | 1600 | 1.53 | 0.06 | 1.47 | ... | ... | -0.712426 |
| 0.238695 | ... | ... | 0.27 | -0.02 | 0.25 | 1625 | 1.74 | 0.06 | 1.68 | ... | ... | -0.743944 |
| 0.206644 | ... | ... | 0.23 | -0.02 | 0.21 | 1650 | 1.95 | 0.06 | 1.89 | ... | ... | -0.773907 |
| 0.180362 | ... | ... | 0.20 | -0.02 | 0.18 | 1675 | 2.17 | 0.06 | 2.11 | ... | ... | -0.797856 |
| 0.1548 | ... | ... | 0.17 | -0.02 | 0.15 | 1700 | 2.39 | 0.07 | 2.32 | ... | ... | -0.820716 |
| 0.135642 | ... | ... | 0.14 | -0.01 | 0.13 | 1725 | 2.62 | 0.07 | 2.55 | ... | ... | -0.837173 |
| 0.117108 | ... | ... | 0.13 | -0.02 | 0.11 | 1750 | 2.85 | 0.07 | 2.78 | ... | ... | -0.852722 |
| 0.105652 | ... | ... | 0.11 | -0.01 | 0.10 | 1775 | 3.08 | 0.07 | 3.01 | ... | ... | -0.867603 |
| 0.094834 | ... | ... | 0.10 | -0.01 | 0.09 | 1800 | 3.32 | 0.07 | 3.25 | ... | ... | -0.875792 |
| 0.084508 | ... | ... | 0.09 | -0.01 | 0.08 | 1825 | 3.56 | 0.08 | 3.48 | ... | ... | -0.883395 |
| 0.074549 | ... | ... | 0.08 | -0.01 | 0.07 | 1850 | 3.80 | 0.08 | 3.72 | ... | ... | -0.89051 |
| 0.06484 | ... | ... | 0.07 | -0.01 | 0.06 | 1875 | 4.04 | 0.07 | 3.97 | ... | ... | -0.897215 |
| 0.062728 | ... | ... | 0.06 | 0 | 0.06 | 1900 | 4.28 | 0.07 | 4.21 | ... | ... | -0.903575 |
| 0.053533 | ... | ... | 0.06 | -0.01 | 0.05 | 1925 | 4.53 | 0.08 | 4.45 | ... | ... | -0.903576 |
| 0.051953 | ... | ... | 0.05 | 0 | 0.05 | 1950 | 4.77 | 0.07 | 4.70 | ... | ... | -0.909347 |
| 0.04304 | ... | ... | 0.05 | -0.01 | 0.04 | 1975 | 5.02 | 0.08 | 4.94 | ... | ... | -0.909027 |
| 0.041875 | ... | ... | 0.04 | 0 | 0.04 | 2000 | 5.27 | 0.08 | 5.19 | ... | ... | -0.908687 |
| 0.040799 | ... | ... | 0.04 | 0 | 0.04 | 2025 | 5.52 | 0.08 | 5.44 | ... | ... | -0.908329 |
| 0.039802 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 5.76 | 0.07 | 5.69 | ... | ... | -0.913218 |
| 0.031424 | ... | ... | 0.04 | -0.01 | 0.03 | 2075 | 6.01 | 0.08 | 5.93 | ... | ... | -0.912661 |
| 0.030706 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 6.26 | 0.08 | 6.18 | ... | ... | -0.912106 |
| 0.030035 | ... | ... | 0.03 | 0 | 0.03 | 2125 | 6.51 | 0.08 | 6.43 | ... | ... | -0.911553 |
| 0.029406 | ... | ... | 0.03 | 0 | 0.03 | 2150 | 6.76 | 0.08 | 6.68 | ... | ... | -0.911002 |
| 0.028816 | ... | ... | 0.03 | 0 | 0.03 | 2175 | 7.01 | 0.08 | 6.93 | ... | ... | -0.910453 |
| 0.028261 | ... | ... | 0.03 | 0 | 0.03 | 2200 | 7.26 | 0.08 | 7.18 | ... | ... | -0.909906 |
| 0.027737 | ... | ... | 0.03 | 0 | 0.03 | 2225 | 7.51 | 0.08 | 7.43 | ... | ... | -0.909362 |
| 0.019965 | ... | ... | 0.03 | -0.01 | 0.02 | 2250 | 7.76 | 0.08 | 7.68 | ... | ... | -0.908819 |
| 0.019611 | ... | ... | 0.03 | -0.01 | 0.02 | 2275 | 8.01 | 0.08 | 7.93 | ... | ... | -0.908277 |
| 0.019275 | ... | ... | 0.03 | -0.01 | 0.02 | 2300 | 8.26 | 0.08 | 8.18 | ... | ... | -0.907738 |
| 0.018957 | ... | ... | 0.02 | 0 | 0.02 | 2325 | 8.51 | 0.08 | 8.43 | ... | ... | -0.907201 |
| 0.018655 | ... | ... | 0.02 | 0 | 0.02 | 2350 | 8.76 | 0.08 | 8.68 | ... | ... | -0.906665 |
| 0.010609 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.01 | 0.08 | 8.93 | ... | ... | -0.906131 |
| 0.010443 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.26 | 0.08 | 9.18 | ... | ... | -0.905599 |
| 0.010285 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.51 | 0.08 | 9.43 | ... | ... | -0.905068 |
| 0.010134 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.76 | 0.08 | 9.68 | ... | ... | -0.904539 |
| 0.00999 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.01 | 0.08 | 9.93 | ... | ... | -0.904012 |
| 0.009853 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.26 | 0.08 | 10.18 | ... | ... | -0.903487 |
| 0.005518 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.51 | 0.08 | 10.43 | ... | ... | -0.902963 |
| 0.005444 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.76 | 0.08 | 10.68 | ... | ... | -0.902441 |
| 0.005372 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.01 | 0.08 | 10.93 | ... | ... | -0.90192 |
| 0.005304 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.26 | 0.08 | 11.18 | ... | ... | -0.901401 |
| 0.005238 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.51 | 0.08 | 11.43 | ... | ... | -0.900883 |
| 0.005174 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.76 | 0.08 | 11.68 | ... | ... | -0.900367 |
| 0.005113 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.01 | 0.08 | 11.93 | ... | ... | -0.899852 |
| 0.005055 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.26 | 0.08 | 12.18 | ... | ... | -0.899339 |
| 0.004998 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.51 | 0.08 | 12.43 | ... | ... | -0.898827 |
| 0.004944 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.76 | 0.08 | 12.68 | ... | ... | -0.898317 |
| 0.004891 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.01 | 0.08 | 12.93 | ... | ... | -0.897808 |
| 0.00484 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.26 | 0.08 | 13.18 | ... | ... | -0.8973 |
| 0.00479 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.51 | 0.08 | 13.43 | ... | ... | -0.896794 |
| 0.004743 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.76 | 0.08 | 13.68 | ... | ... | -0.896289 |
| 0.004696 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.01 | 0.08 | 13.93 | ... | ... | -0.895785 |
| 0.004652 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.26 | 0.08 | 14.18 | ... | ... | -0.895283 |
| 0.004609 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.51 | 0.08 | 14.43 | ... | ... | -0.894782 |
| 0.004566 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.76 | 0.08 | 14.68 | ... | ... | -0.894283 |
| 0.004526 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.01 | 0.08 | 14.93 | ... | ... | -0.893784 |
| 0.004486 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.26 | 0.08 | 15.18 | ... | ... | -0.893287 |
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.