Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970323 | ... | ... | 12.40 | -0.12 | 12.28 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| 0.969048 | ... | ... | 12.15 | -0.12 | 12.03 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| 0.967839 | ... | ... | 11.90 | -0.12 | 11.78 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
| 0.966684 | ... | ... | 11.65 | -0.12 | 11.53 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001617 |
| 0.965576 | ... | ... | 11.40 | -0.12 | 11.28 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001715 |
| 0.964508 | ... | ... | 11.15 | -0.12 | 11.03 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001814 |
| 0.963476 | ... | ... | 10.90 | -0.12 | 10.78 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001914 |
| 0.962475 | ... | ... | 10.65 | -0.12 | 10.53 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| 0.961502 | ... | ... | 10.40 | -0.12 | 10.28 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002121 |
| 0.960555 | ... | ... | 10.15 | -0.12 | 10.03 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002229 |
| 0.95963 | ... | ... | 9.90 | -0.12 | 9.78 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
| 0.958726 | ... | ... | 9.65 | -0.12 | 9.53 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002454 |
| 0.957842 | ... | ... | 9.40 | -0.12 | 9.28 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002572 |
| 0.956975 | ... | ... | 9.15 | -0.12 | 9.03 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002694 |
| 0.956124 | ... | ... | 8.90 | -0.12 | 8.78 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002821 |
| 0.955289 | ... | ... | 8.65 | -0.12 | 8.53 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002953 |
| 0.954468 | ... | ... | 8.40 | -0.12 | 8.28 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003091 |
| 0.95366 | ... | ... | 8.15 | -0.12 | 8.03 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003235 |
| 0.952864 | ... | ... | 7.90 | -0.12 | 7.78 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003386 |
| 0.95208 | ... | ... | 7.65 | -0.12 | 7.53 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003545 |
| 0.951307 | ... | ... | 7.40 | -0.12 | 7.28 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003712 |
| 0.950544 | ... | ... | 7.15 | -0.12 | 7.03 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003888 |
| 0.949792 | ... | ... | 6.90 | -0.12 | 6.78 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004074 |
| 0.949048 | ... | ... | 6.65 | -0.12 | 6.53 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004272 |
| 0.948313 | ... | ... | 6.40 | -0.12 | 6.28 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004482 |
| 0.947587 | ... | ... | 6.15 | -0.12 | 6.03 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004707 |
| 0.946869 | ... | ... | 5.90 | -0.12 | 5.78 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004946 |
| 0.946158 | ... | ... | 5.65 | -0.12 | 5.53 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005204 |
| 0.945455 | ... | ... | 5.40 | -0.12 | 5.28 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005482 |
| 0.944759 | ... | ... | 5.15 | -0.12 | 5.03 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005783 |
| 0.94407 | ... | ... | 4.90 | -0.12 | 4.78 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00611 |
| 0.943387 | ... | ... | 4.65 | -0.12 | 4.53 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.006466 |
| 0.94271 | ... | ... | 4.40 | -0.12 | 4.28 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006858 |
| 0.942039 | ... | ... | 4.15 | -0.12 | 4.03 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007289 |
| 0.941374 | ... | ... | 3.90 | -0.12 | 3.78 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007769 |
| 0.940714 | ... | ... | 3.65 | -0.12 | 3.53 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.008306 |
| 0.94006 | ... | ... | 3.40 | -0.12 | 3.28 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008912 |
| 0.939411 | ... | ... | 3.15 | -0.12 | 3.03 | 1125 | 0.01 | 0.01 | 0.01 | ... | ... | -0.016326 |
| 0.938767 | ... | ... | 2.90 | -0.12 | 2.78 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.017638 |
| 0.938128 | ... | ... | 2.65 | -0.12 | 2.53 | 1175 | 0.02 | 0.01 | 0.01 | ... | ... | -0.031712 |
| 0.928124 | ... | ... | 2.41 | -0.12 | 2.29 | 1200 | 0.03 | 0.01 | 0.02 | ... | ... | -0.045723 |
| 0.900646 | ... | ... | 2.18 | -0.11 | 2.07 | 1225 | 0.05 | 0.01 | 0.04 | ... | ... | -0.069825 |
| 0.873299 | ... | ... | 1.96 | -0.11 | 1.85 | 1250 | 0.09 | 0.01 | 0.08 | ... | ... | -0.108855 |
| 0.828205 | ... | ... | 1.75 | -0.09 | 1.66 | 1275 | 0.14 | 0.02 | 0.12 | ... | ... | -0.151396 |
| 0.785267 | ... | ... | 1.57 | -0.10 | 1.47 | 1300 | 0.21 | 0.03 | 0.18 | ... | ... | -0.20119 |
| 0.735619 | ... | ... | 1.39 | -0.09 | 1.30 | 1325 | 0.28 | 0.02 | 0.26 | ... | ... | -0.248701 |
| 0.682434 | ... | ... | 1.23 | -0.08 | 1.15 | 1350 | 0.37 | 0.03 | 0.34 | ... | ... | -0.300992 |
| 0.630841 | ... | ... | 1.08 | -0.08 | 1 | 1375 | 0.48 | 0.04 | 0.44 | ... | ... | -0.355211 |
| 0.577612 | ... | ... | 0.94 | -0.07 | 0.87 | 1400 | 0.59 | 0.04 | 0.55 | ... | ... | -0.407947 |
| 0.524666 | ... | ... | 0.81 | -0.07 | 0.74 | 1425 | 0.71 | 0.04 | 0.67 | ... | ... | -0.461092 |
| 0.47202 | ... | ... | 0.69 | -0.06 | 0.63 | 1450 | 0.84 | 0.05 | 0.79 | ... | ... | -0.514409 |
| 0.418696 | ... | ... | 0.58 | -0.06 | 0.52 | 1475 | 0.99 | 0.06 | 0.93 | ... | ... | -0.565894 |
| 0.367753 | ... | ... | 0.48 | -0.05 | 0.43 | 1500 | 1.14 | 0.07 | 1.07 | ... | ... | -0.617929 |
| 0.315323 | ... | ... | 0.39 | -0.05 | 0.34 | 1525 | 1.30 | 0.07 | 1.23 | ... | ... | -0.669153 |
| 0.267711 | ... | ... | 0.31 | -0.04 | 0.27 | 1550 | 1.48 | 0.08 | 1.40 | ... | ... | -0.714986 |
| 0.223053 | ... | ... | 0.24 | -0.03 | 0.21 | 1575 | 1.66 | 0.09 | 1.57 | ... | ... | -0.762214 |
| 0.182173 | ... | ... | 0.18 | -0.02 | 0.16 | 1600 | 1.86 | 0.09 | 1.77 | ... | ... | -0.800898 |
| 0.14612 | ... | ... | 0.14 | -0.02 | 0.12 | 1625 | 2.07 | 0.10 | 1.97 | ... | ... | -0.834132 |
| 0.116204 | ... | ... | 0.10 | -0.01 | 0.09 | 1650 | 2.29 | 0.11 | 2.18 | ... | ... | -0.860707 |
| 0.093929 | ... | ... | 0.08 | -0.01 | 0.07 | 1675 | 2.52 | 0.12 | 2.40 | ... | ... | -0.879438 |
| 0.071466 | ... | ... | 0.06 | -0.01 | 0.05 | 1700 | 2.75 | 0.12 | 2.63 | ... | ... | -0.897596 |
| 0.058386 | ... | ... | 0.04 | 0 | 0.04 | 1725 | 2.99 | 0.12 | 2.87 | ... | ... | -0.906951 |
| 0.045502 | ... | ... | 0.03 | 0 | 0.03 | 1750 | 3.23 | 0.12 | 3.11 | ... | ... | -0.915682 |
| 0.043518 | ... | ... | 0.02 | 0.01 | 0.03 | 1775 | 3.48 | 0.12 | 3.36 | ... | ... | -0.915654 |
| 0.031052 | ... | ... | 0.02 | 0 | 0.02 | 1800 | 3.72 | 0.12 | 3.60 | ... | ... | -0.923371 |
| 0.029839 | ... | ... | 0.02 | 0 | 0.02 | 1825 | 3.97 | 0.12 | 3.85 | ... | ... | -0.92282 |
| 0.028748 | ... | ... | 0.02 | 0 | 0.02 | 1850 | 4.22 | 0.12 | 4.10 | ... | ... | -0.92227 |
| 0.027762 | ... | ... | 0.02 | 0 | 0.02 | 1875 | 4.47 | 0.12 | 4.35 | ... | ... | -0.921724 |
| 0.026865 | ... | ... | 0.02 | 0 | 0.02 | 1900 | 4.72 | 0.12 | 4.60 | ... | ... | -0.921179 |
| 0.015291 | ... | ... | 0.02 | -0.01 | 0.01 | 1925 | 4.97 | 0.12 | 4.85 | ... | ... | -0.920637 |
| 0.014828 | ... | ... | 0.02 | -0.01 | 0.01 | 1950 | 5.22 | 0.12 | 5.10 | ... | ... | -0.920098 |
| 0.014403 | ... | ... | 0.02 | -0.01 | 0.01 | 1975 | 5.47 | 0.12 | 5.35 | ... | ... | -0.91956 |
| 0.01401 | ... | ... | 0.02 | -0.01 | 0.01 | 2000 | 5.72 | 0.12 | 5.60 | ... | ... | -0.919025 |
| 0.013646 | ... | ... | 0.02 | -0.01 | 0.01 | 2025 | 5.97 | 0.12 | 5.85 | ... | ... | -0.918491 |
| 0.013308 | ... | ... | 0.02 | -0.01 | 0.01 | 2050 | 6.22 | 0.12 | 6.10 | ... | ... | -0.91796 |
| 0.012993 | ... | ... | 0.02 | -0.01 | 0.01 | 2075 | 6.47 | 0.12 | 6.35 | ... | ... | -0.917431 |
| 0.012699 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.72 | 0.12 | 6.60 | ... | ... | -0.916903 |
| 0.012423 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.97 | 0.12 | 6.85 | ... | ... | -0.916378 |
| 0.00696 | ... | ... | 0.01 | -0.01 | 0.01 | 2150 | 7.22 | 0.12 | 7.10 | ... | ... | -0.915855 |
| 0.006816 | ... | ... | 0.01 | -0.01 | 0.01 | 2175 | 7.47 | 0.12 | 7.35 | ... | ... | -0.915333 |
| 0.00668 | ... | ... | 0.01 | -0.01 | 0.01 | 2200 | 7.72 | 0.12 | 7.60 | ... | ... | -0.914814 |
| 0.006552 | ... | ... | 0.01 | -0.01 | 0.01 | 2225 | 7.97 | 0.12 | 7.85 | ... | ... | -0.914296 |
| 0.006431 | ... | ... | 0.01 | -0.01 | 0.01 | 2250 | 8.22 | 0.12 | 8.10 | ... | ... | -0.91378 |
| 0.006315 | ... | ... | 0.01 | -0.01 | 0.01 | 2275 | 8.47 | 0.12 | 8.35 | ... | ... | -0.913266 |
| 0.006206 | ... | ... | 0.01 | -0.01 | 0.01 | 2300 | 8.72 | 0.12 | 8.60 | ... | ... | -0.912753 |
| 0.006103 | ... | ... | 0.01 | -0.01 | 0.01 | 2325 | 8.97 | 0.12 | 8.85 | ... | ... | -0.912242 |
| 0.006004 | ... | ... | 0.01 | -0.01 | 0.01 | 2350 | 9.22 | 0.12 | 9.10 | ... | ... | -0.911733 |
| 0.005911 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.47 | 0.12 | 9.35 | ... | ... | -0.911226 |
| 0.005821 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.72 | 0.12 | 9.60 | ... | ... | -0.91072 |
| 0.005735 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.97 | 0.12 | 9.85 | ... | ... | -0.910216 |
| 0.005654 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.22 | 0.12 | 10.10 | ... | ... | -0.909714 |
| 0.005576 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.47 | 0.12 | 10.35 | ... | ... | -0.909213 |
| 0.005501 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.72 | 0.12 | 10.60 | ... | ... | -0.908713 |
| 0.005429 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.97 | 0.12 | 10.85 | ... | ... | -0.908215 |
| 0.005359 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.22 | 0.12 | 11.10 | ... | ... | -0.907719 |
| 0.005293 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.47 | 0.12 | 11.35 | ... | ... | -0.907224 |
| 0.005229 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.72 | 0.12 | 11.60 | ... | ... | -0.906731 |
| 0.005168 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.97 | 0.12 | 11.85 | ... | ... | -0.906239 |
| 0.005109 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.22 | 0.12 | 12.10 | ... | ... | -0.905748 |
| 0.005052 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.47 | 0.12 | 12.35 | ... | ... | -0.905259 |
| 0.004997 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.72 | 0.12 | 12.60 | ... | ... | -0.904771 |
| 0.004944 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.97 | 0.12 | 12.85 | ... | ... | -0.904285 |
| 0.004893 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.22 | 0.12 | 13.10 | ... | ... | -0.9038 |
| 0.004843 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.47 | 0.12 | 13.35 | ... | ... | -0.903316 |
| 0.004795 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.72 | 0.12 | 13.60 | ... | ... | -0.902833 |
| 0.004749 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.97 | 0.12 | 13.85 | ... | ... | -0.902352 |
| 0.004704 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.22 | 0.12 | 14.10 | ... | ... | -0.901872 |
| 0.004661 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.47 | 0.12 | 14.35 | ... | ... | -0.901394 |
| 0.004618 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.72 | 0.12 | 14.60 | ... | ... | -0.900916 |
| 0.004577 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.97 | 0.12 | 14.85 | ... | ... | -0.90044 |
| 0.004537 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.22 | 0.12 | 15.10 | ... | ... | -0.899965 |
| 0.004499 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.47 | 0.12 | 15.35 | ... | ... | -0.899491 |
| 0.004461 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.72 | 0.12 | 15.60 | ... | ... | -0.899019 |
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.