Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99517 | ... | ... | 12.74 | -0.09 | 12.65 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| 0.994726 | ... | ... | 12.49 | -0.09 | 12.40 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000999 |
| 0.994338 | ... | ... | 12.24 | -0.09 | 12.15 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| 0.993986 | ... | ... | 11.99 | -0.09 | 11.90 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| 0.993662 | ... | ... | 11.74 | -0.09 | 11.65 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001344 |
| 0.993359 | ... | ... | 11.49 | -0.09 | 11.40 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
| 0.993074 | ... | ... | 11.24 | -0.09 | 11.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001562 |
| 0.992802 | ... | ... | 10.99 | -0.09 | 10.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001671 |
| 0.992542 | ... | ... | 10.74 | -0.09 | 10.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00178 |
| 0.992293 | ... | ... | 10.49 | -0.09 | 10.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001891 |
| 0.992052 | ... | ... | 10.24 | -0.09 | 10.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002003 |
| 0.991819 | ... | ... | 9.99 | -0.09 | 9.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
| 0.991593 | ... | ... | 9.74 | -0.09 | 9.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002236 |
| 0.991373 | ... | ... | 9.49 | -0.09 | 9.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002357 |
| 0.991158 | ... | ... | 9.24 | -0.09 | 9.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| 0.990949 | ... | ... | 8.99 | -0.09 | 8.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002611 |
| 0.990744 | ... | ... | 8.74 | -0.09 | 8.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002744 |
| 0.990544 | ... | ... | 8.49 | -0.09 | 8.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002883 |
| 0.990348 | ... | ... | 8.24 | -0.09 | 8.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.003028 |
| 0.990155 | ... | ... | 7.99 | -0.09 | 7.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003179 |
| 0.989965 | ... | ... | 7.74 | -0.09 | 7.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003337 |
| 0.989779 | ... | ... | 7.49 | -0.09 | 7.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003504 |
| 0.989595 | ... | ... | 7.24 | -0.09 | 7.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003678 |
| 0.989415 | ... | ... | 6.99 | -0.09 | 6.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003863 |
| 0.989237 | ... | ... | 6.74 | -0.09 | 6.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004058 |
| 0.989061 | ... | ... | 6.49 | -0.09 | 6.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004265 |
| 0.988888 | ... | ... | 6.24 | -0.09 | 6.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004485 |
| 0.988717 | ... | ... | 5.99 | -0.09 | 5.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00472 |
| 0.988548 | ... | ... | 5.74 | -0.09 | 5.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004972 |
| 0.988381 | ... | ... | 5.49 | -0.09 | 5.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005243 |
| 0.988216 | ... | ... | 5.24 | -0.09 | 5.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005535 |
| 0.988052 | ... | ... | 4.99 | -0.09 | 4.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005852 |
| 0.987891 | ... | ... | 4.74 | -0.09 | 4.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.006197 |
| 0.987731 | ... | ... | 4.49 | -0.09 | 4.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006574 |
| 0.987573 | ... | ... | 4.24 | -0.09 | 4.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006989 |
| 0.987416 | ... | ... | 3.99 | -0.09 | 3.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007449 |
| 0.98726 | ... | ... | 3.74 | -0.09 | 3.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007961 |
| 0.987106 | ... | ... | 3.49 | -0.09 | 3.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.008535 |
| 0.986954 | ... | ... | 3.24 | -0.09 | 3.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.009187 |
| 0.986802 | ... | ... | 2.99 | -0.09 | 2.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009932 |
| 0.986652 | ... | ... | 2.74 | -0.09 | 2.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.010795 |
| 0.986503 | ... | ... | 2.49 | -0.09 | 2.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.011808 |
| 0.986356 | ... | ... | 2.24 | -0.09 | 2.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.013017 |
| 0.986209 | ... | ... | 1.99 | -0.09 | 1.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.014491 |
| 0.986064 | ... | ... | 1.74 | -0.09 | 1.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.016335 |
| 0.985919 | ... | ... | 1.49 | -0.09 | 1.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.01872 |
| 0.985775 | ... | ... | 1.24 | -0.09 | 1.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.021949 |
| 0.985632 | ... | ... | 0.99 | -0.09 | 0.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.026615 |
| 0.98549 | ... | ... | 0.74 | -0.09 | 0.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.034085 |
| 0.98535 | ... | ... | 0.49 | -0.09 | 0.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.048492 |
| 0.856253 | ... | ... | 0.24 | -0.08 | 0.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.139452 |
| 0.282628 | ... | ... | 0.06 | -0.03 | 0.03 | 1350 | 0.13 | 0.06 | 0.07 | ... | ... | -0.714678 |
| 0.055037 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.35 | 0.09 | 0.26 | ... | ... | -0.984933 |
| 0.038213 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.60 | 0.09 | 0.51 | ... | ... | -0.984796 |
| 0.030025 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.85 | 0.09 | 0.76 | ... | ... | -0.98466 |
| 0.025079 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 1.10 | 0.09 | 1.01 | ... | ... | -0.984524 |
| 0.021729 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.35 | 0.09 | 1.26 | ... | ... | -0.98439 |
| 0.019293 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.60 | 0.09 | 1.51 | ... | ... | -0.984256 |
| 0.017435 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.85 | 0.09 | 1.76 | ... | ... | -0.984123 |
| 0.015964 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 2.10 | 0.09 | 2.01 | ... | ... | -0.983991 |
| 0.01477 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.35 | 0.09 | 2.26 | ... | ... | -0.983859 |
| 0.013776 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.60 | 0.09 | 2.51 | ... | ... | -0.983727 |
| 0.012938 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.85 | 0.09 | 2.76 | ... | ... | -0.983597 |
| 0.012219 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 3.10 | 0.09 | 3.01 | ... | ... | -0.983467 |
| 0.011595 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.35 | 0.09 | 3.26 | ... | ... | -0.983338 |
| 0.011048 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.60 | 0.09 | 3.51 | ... | ... | -0.983209 |
| 0.010564 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.85 | 0.09 | 3.76 | ... | ... | -0.983081 |
| 0.010133 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 4.10 | 0.09 | 4.01 | ... | ... | -0.982953 |
| 0.009746 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.35 | 0.09 | 4.26 | ... | ... | -0.982826 |
| 0.009395 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.60 | 0.09 | 4.51 | ... | ... | -0.9827 |
| 0.009078 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.85 | 0.09 | 4.76 | ... | ... | -0.982574 |
| 0.008788 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 5.10 | 0.09 | 5.01 | ... | ... | -0.982449 |
| 0.008522 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.35 | 0.09 | 5.26 | ... | ... | -0.982324 |
| 0.008278 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.60 | 0.09 | 5.51 | ... | ... | -0.9822 |
| 0.008052 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.85 | 0.09 | 5.76 | ... | ... | -0.982077 |
| 0.007843 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 6.10 | 0.09 | 6.01 | ... | ... | -0.981954 |
| 0.007649 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.35 | 0.09 | 6.26 | ... | ... | -0.981831 |
| 0.007467 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.60 | 0.09 | 6.51 | ... | ... | -0.981709 |
| 0.007298 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.85 | 0.09 | 6.76 | ... | ... | -0.981587 |
| 0.007139 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 7.10 | 0.09 | 7.01 | ... | ... | -0.981466 |
| 0.00699 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.35 | 0.09 | 7.26 | ... | ... | -0.981345 |
| 0.00685 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.60 | 0.09 | 7.51 | ... | ... | -0.981225 |
| 0.006718 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.85 | 0.09 | 7.76 | ... | ... | -0.981105 |
| 0.006593 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 8.10 | 0.09 | 8.01 | ... | ... | -0.980986 |
| 0.006475 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.35 | 0.09 | 8.26 | ... | ... | -0.980867 |
| 0.006363 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.60 | 0.09 | 8.51 | ... | ... | -0.980748 |
| 0.006256 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.85 | 0.09 | 8.76 | ... | ... | -0.98063 |
| 0.006155 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 9.10 | 0.09 | 9.01 | ... | ... | -0.980512 |
| 0.006059 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.35 | 0.09 | 9.26 | ... | ... | -0.980395 |
| 0.005967 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.60 | 0.09 | 9.51 | ... | ... | -0.980278 |
| 0.00588 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.85 | 0.09 | 9.76 | ... | ... | -0.980161 |
| 0.005796 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 10.10 | 0.09 | 10.01 | ... | ... | -0.980045 |
| 0.005716 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.35 | 0.09 | 10.26 | ... | ... | -0.979929 |
| 0.00564 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.60 | 0.09 | 10.51 | ... | ... | -0.979813 |
| 0.005566 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.85 | 0.09 | 10.76 | ... | ... | -0.979698 |
| 0.005495 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 11.10 | 0.09 | 11.01 | ... | ... | -0.979584 |
| 0.005428 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.35 | 0.09 | 11.26 | ... | ... | -0.979469 |
| 0.005363 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.60 | 0.09 | 11.51 | ... | ... | -0.979355 |
| 0.0053 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.85 | 0.09 | 11.76 | ... | ... | -0.979242 |
| 0.00524 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 12.10 | 0.09 | 12.01 | ... | ... | -0.979128 |
| 0.005182 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.35 | 0.09 | 12.26 | ... | ... | -0.979015 |
| 0.005126 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.60 | 0.09 | 12.51 | ... | ... | -0.978903 |
| 0.005072 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.85 | 0.09 | 12.76 | ... | ... | -0.97879 |
| 0.005019 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 13.10 | 0.09 | 13.01 | ... | ... | -0.978678 |
| 0.004969 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.35 | 0.09 | 13.26 | ... | ... | -0.978567 |
| 0.00492 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.60 | 0.09 | 13.51 | ... | ... | -0.978455 |
| 0.004873 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.85 | 0.09 | 13.76 | ... | ... | -0.978344 |
| 0.004827 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 14.10 | 0.09 | 14.01 | ... | ... | -0.978233 |
| 0.004783 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.35 | 0.09 | 14.26 | ... | ... | -0.978123 |
| 0.00474 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.60 | 0.09 | 14.51 | ... | ... | -0.978013 |
| 0.004698 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.85 | 0.09 | 14.76 | ... | ... | -0.977903 |
| 0.004657 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 15.10 | 0.09 | 15.01 | ... | ... | -0.977793 |
| 0.004618 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.35 | 0.09 | 15.26 | ... | ... | -0.977684 |
| 0.00458 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.60 | 0.09 | 15.51 | ... | ... | -0.977574 |
| 0.004543 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.85 | 0.09 | 15.76 | ... | ... | -0.977466 |
| 0.004507 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 16.10 | 0.09 | 16.01 | ... | ... | -0.977357 |
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.