Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993841 | ... | ... | 12.59 | -0.08 | 12.51 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00173 |
| 0.993701 | ... | ... | 12.34 | -0.08 | 12.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001808 |
| 0.993564 | ... | ... | 12.09 | -0.08 | 12.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001887 |
| 0.993431 | ... | ... | 11.84 | -0.08 | 11.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| 0.9933 | ... | ... | 11.59 | -0.08 | 11.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
| 0.993171 | ... | ... | 11.34 | -0.08 | 11.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
| 0.993045 | ... | ... | 11.09 | -0.08 | 11.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
| 0.992922 | ... | ... | 10.84 | -0.08 | 10.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002314 |
| 0.9928 | ... | ... | 10.59 | -0.08 | 10.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002407 |
| 0.99268 | ... | ... | 10.34 | -0.08 | 10.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002503 |
| 0.992562 | ... | ... | 10.09 | -0.08 | 10.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002603 |
| 0.992445 | ... | ... | 9.84 | -0.08 | 9.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002706 |
| 0.99233 | ... | ... | 9.59 | -0.08 | 9.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002814 |
| 0.992217 | ... | ... | 9.34 | -0.08 | 9.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002925 |
| 0.992105 | ... | ... | 9.09 | -0.08 | 9.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003041 |
| 0.991995 | ... | ... | 8.84 | -0.08 | 8.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003163 |
| 0.991886 | ... | ... | 8.59 | -0.08 | 8.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00329 |
| 0.991778 | ... | ... | 8.34 | -0.08 | 8.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003423 |
| 0.991671 | ... | ... | 8.09 | -0.08 | 8.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003562 |
| 0.991565 | ... | ... | 7.84 | -0.08 | 7.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003708 |
| 0.991461 | ... | ... | 7.59 | -0.08 | 7.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003863 |
| 0.991357 | ... | ... | 7.34 | -0.08 | 7.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004026 |
| 0.991255 | ... | ... | 7.09 | -0.08 | 7.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004198 |
| 0.991153 | ... | ... | 6.84 | -0.08 | 6.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004381 |
| 0.991052 | ... | ... | 6.59 | -0.08 | 6.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004576 |
| 0.990953 | ... | ... | 6.34 | -0.08 | 6.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004783 |
| 0.990854 | ... | ... | 6.09 | -0.08 | 6.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005005 |
| 0.990755 | ... | ... | 5.84 | -0.08 | 5.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005242 |
| 0.990658 | ... | ... | 5.59 | -0.08 | 5.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005498 |
| 0.990562 | ... | ... | 5.34 | -0.08 | 5.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005774 |
| 0.990466 | ... | ... | 5.09 | -0.08 | 5.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006073 |
| 0.99037 | ... | ... | 4.84 | -0.08 | 4.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006399 |
| 0.990276 | ... | ... | 4.59 | -0.08 | 4.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006755 |
| 0.990182 | ... | ... | 4.34 | -0.08 | 4.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.007146 |
| 0.990089 | ... | ... | 4.09 | -0.08 | 4.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.007578 |
| 0.989997 | ... | ... | 3.84 | -0.08 | 3.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00806 |
| 0.989905 | ... | ... | 3.59 | -0.08 | 3.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.008599 |
| 0.989814 | ... | ... | 3.34 | -0.08 | 3.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.009208 |
| 0.989724 | ... | ... | 3.09 | -0.08 | 3.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009902 |
| 0.989634 | ... | ... | 2.84 | -0.08 | 2.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.010703 |
| 0.989544 | ... | ... | 2.59 | -0.08 | 2.51 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.011637 |
| 0.989455 | ... | ... | 2.34 | -0.08 | 2.26 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.012746 |
| 0.989367 | ... | ... | 2.09 | -0.08 | 2.01 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.014085 |
| 0.989278 | ... | ... | 1.84 | -0.08 | 1.76 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.015741 |
| 0.98919 | ... | ... | 1.59 | -0.08 | 1.51 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.017852 |
| 0.989103 | ... | ... | 1.34 | -0.08 | 1.26 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.020647 |
| 0.989017 | ... | ... | 1.09 | -0.08 | 1.01 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.024565 |
| 0.988931 | ... | ... | 0.84 | -0.08 | 0.76 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.030525 |
| 0.988845 | ... | ... | 0.59 | -0.08 | 0.51 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.040954 |
| 0.98876 | ... | ... | 0.35 | -0.09 | 0.26 | 1650 | 0.01 | -0.01 | 0.01 | ... | ... | -0.06542 |
| 0.525657 | ... | ... | 0.13 | -0.06 | 0.07 | 1675 | 0.06 | 0.02 | 0.04 | ... | ... | -0.472901 |
| 0.070291 | ... | ... | 0.02 | -0.02 | 0.01 | 1700 | 0.24 | 0.06 | 0.18 | ... | ... | -0.988591 |
| 0.043704 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.49 | 0.08 | 0.41 | ... | ... | -0.988507 |
| 0.032855 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.74 | 0.08 | 0.66 | ... | ... | -0.988424 |
| 0.026776 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.99 | 0.08 | 0.91 | ... | ... | -0.988341 |
| 0.02283 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.24 | 0.08 | 1.16 | ... | ... | -0.988258 |
| 0.020039 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.49 | 0.08 | 1.41 | ... | ... | -0.988176 |
| 0.01795 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.74 | 0.08 | 1.66 | ... | ... | -0.988094 |
| 0.01632 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.99 | 0.08 | 1.91 | ... | ... | -0.988013 |
| 0.01501 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.24 | 0.08 | 2.16 | ... | ... | -0.987932 |
| 0.013931 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.49 | 0.08 | 2.41 | ... | ... | -0.987851 |
| 0.013026 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.74 | 0.08 | 2.66 | ... | ... | -0.987771 |
| 0.012254 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.99 | 0.08 | 2.91 | ... | ... | -0.98769 |
| 0.011588 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.24 | 0.08 | 3.16 | ... | ... | -0.98761 |
| 0.011006 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.49 | 0.08 | 3.41 | ... | ... | -0.987531 |
| 0.010494 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.74 | 0.08 | 3.66 | ... | ... | -0.987451 |
| 0.010038 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.99 | 0.08 | 3.91 | ... | ... | -0.987372 |
| 0.00963 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.24 | 0.08 | 4.16 | ... | ... | -0.987294 |
| 0.009263 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.49 | 0.08 | 4.41 | ... | ... | -0.987215 |
| 0.00893 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.74 | 0.08 | 4.66 | ... | ... | -0.987137 |
| 0.008627 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.99 | 0.08 | 4.91 | ... | ... | -0.98706 |
| 0.00835 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.24 | 0.08 | 5.16 | ... | ... | -0.986982 |
| 0.008095 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.49 | 0.08 | 5.41 | ... | ... | -0.986905 |
| 0.00786 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.74 | 0.08 | 5.66 | ... | ... | -0.986828 |
| 0.007643 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.99 | 0.08 | 5.91 | ... | ... | -0.986751 |
| 0.007441 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.24 | 0.08 | 6.16 | ... | ... | -0.986675 |
| 0.007253 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.49 | 0.08 | 6.41 | ... | ... | -0.986599 |
| 0.007078 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.74 | 0.08 | 6.66 | ... | ... | -0.986523 |
| 0.006914 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.99 | 0.08 | 6.91 | ... | ... | -0.986448 |
| 0.00676 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.24 | 0.08 | 7.16 | ... | ... | -0.986372 |
| 0.006616 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.49 | 0.08 | 7.41 | ... | ... | -0.986297 |
| 0.006479 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.74 | 0.08 | 7.66 | ... | ... | -0.986222 |
| 0.006351 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.99 | 0.08 | 7.91 | ... | ... | -0.986148 |
| 0.006229 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.24 | 0.08 | 8.16 | ... | ... | -0.986073 |
| 0.006114 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.49 | 0.08 | 8.41 | ... | ... | -0.985999 |
| 0.006005 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.74 | 0.08 | 8.66 | ... | ... | -0.985925 |
| 0.005901 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.99 | 0.08 | 8.91 | ... | ... | -0.985852 |
| 0.005802 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.24 | 0.08 | 9.16 | ... | ... | -0.985778 |
| 0.005709 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.49 | 0.08 | 9.41 | ... | ... | -0.985705 |
| 0.005619 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.74 | 0.08 | 9.66 | ... | ... | -0.985632 |
| 0.005533 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.99 | 0.08 | 9.91 | ... | ... | -0.985559 |
| 0.005451 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.24 | 0.08 | 10.16 | ... | ... | -0.985486 |
| 0.005372 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.49 | 0.08 | 10.41 | ... | ... | -0.985414 |
| 0.005298 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.74 | 0.08 | 10.66 | ... | ... | -0.985342 |
| 0.005226 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.99 | 0.08 | 10.91 | ... | ... | -0.98527 |
| 0.005157 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.24 | 0.08 | 11.16 | ... | ... | -0.985198 |
| 0.00509 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.49 | 0.08 | 11.41 | ... | ... | -0.985126 |
| 0.005026 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.74 | 0.08 | 11.66 | ... | ... | -0.985055 |
| 0.004965 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.99 | 0.08 | 11.91 | ... | ... | -0.984984 |
| 0.004906 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.24 | 0.08 | 12.16 | ... | ... | -0.984913 |
| 0.004849 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.49 | 0.08 | 12.41 | ... | ... | -0.984842 |
| 0.004794 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.74 | 0.08 | 12.66 | ... | ... | -0.984771 |
| 0.00474 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.99 | 0.08 | 12.91 | ... | ... | -0.984701 |
| 0.004689 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.24 | 0.08 | 13.16 | ... | ... | -0.98463 |
| 0.004639 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.49 | 0.08 | 13.41 | ... | ... | -0.98456 |
| 0.004591 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.74 | 0.08 | 13.66 | ... | ... | -0.98449 |
| 0.004545 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.99 | 0.08 | 13.91 | ... | ... | -0.984421 |
| 0.0045 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.24 | 0.08 | 14.16 | ... | ... | -0.984351 |
| 0.004456 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.49 | 0.08 | 14.41 | ... | ... | -0.984282 |
| 0.004414 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.74 | 0.08 | 14.66 | ... | ... | -0.984212 |
| 0.004373 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.99 | 0.08 | 14.91 | ... | ... | -0.984143 |
| 0.004333 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.24 | 0.08 | 15.16 | ... | ... | -0.984074 |
| 0.004295 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.49 | 0.08 | 15.41 | ... | ... | -0.984006 |
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.