Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983005 | ... | ... | ... | ... | 12.31 | 350 | 0.01 | ... | ... | ... | ... | -0.001642 |
| 0.982549 | ... | ... | 12.27 | -0.21 | 12.06 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001725 |
| 0.982106 | ... | ... | 12.02 | -0.21 | 11.81 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.981675 | ... | ... | 11.77 | -0.21 | 11.56 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
| 0.981254 | ... | ... | 11.52 | -0.21 | 11.31 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001983 |
| 0.980843 | ... | ... | 11.27 | -0.21 | 11.06 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002073 |
| 0.98044 | ... | ... | 11.02 | -0.21 | 10.81 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002166 |
| 0.980046 | ... | ... | 10.77 | -0.21 | 10.56 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| 0.979659 | ... | ... | 10.52 | -0.21 | 10.31 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002359 |
| 0.97928 | ... | ... | 10.27 | -0.21 | 10.06 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002461 |
| 0.978906 | ... | ... | 10.02 | -0.21 | 9.81 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002565 |
| 0.978539 | ... | ... | 9.77 | -0.21 | 9.56 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002674 |
| 0.978178 | ... | ... | 9.52 | -0.21 | 9.31 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002787 |
| 0.977821 | ... | ... | 9.27 | -0.21 | 9.06 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002904 |
| 0.97747 | ... | ... | 9.02 | -0.21 | 8.81 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003026 |
| 0.977124 | ... | ... | 8.77 | -0.21 | 8.56 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003154 |
| 0.976782 | ... | ... | 8.52 | -0.21 | 8.31 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003287 |
| 0.976445 | ... | ... | 8.27 | -0.21 | 8.06 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003427 |
| 0.976112 | ... | ... | 8.02 | -0.21 | 7.81 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003573 |
| 0.975782 | ... | ... | 7.77 | -0.21 | 7.56 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003727 |
| 0.975456 | ... | ... | 7.52 | -0.21 | 7.31 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00389 |
| 0.975134 | ... | ... | 7.27 | -0.21 | 7.06 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004062 |
| 0.974815 | ... | ... | 7.02 | -0.21 | 6.81 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004244 |
| 0.9745 | ... | ... | 6.77 | -0.21 | 6.56 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004438 |
| 0.974187 | ... | ... | 6.52 | -0.21 | 6.31 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004644 |
| 0.973878 | ... | ... | 6.27 | -0.21 | 6.06 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004863 |
| 0.973571 | ... | ... | 6.02 | -0.21 | 5.81 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005099 |
| 0.973267 | ... | ... | 5.77 | -0.21 | 5.56 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005352 |
| 0.972966 | ... | ... | 5.52 | -0.21 | 5.31 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005625 |
| 0.972667 | ... | ... | 5.27 | -0.21 | 5.06 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00592 |
| 0.972371 | ... | ... | 5.02 | -0.21 | 4.81 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006242 |
| 0.972077 | ... | ... | 4.77 | -0.21 | 4.56 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006592 |
| 0.971785 | ... | ... | 4.52 | -0.21 | 4.31 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006977 |
| 0.971496 | ... | ... | 4.27 | -0.21 | 4.06 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007402 |
| 0.971209 | ... | ... | 4.02 | -0.21 | 3.81 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007873 |
| 0.970924 | ... | ... | 3.77 | -0.21 | 3.56 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008401 |
| 0.970641 | ... | ... | 3.52 | -0.21 | 3.31 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008996 |
| 0.97036 | ... | ... | 3.27 | -0.21 | 3.06 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009673 |
| 0.97008 | ... | ... | 3.02 | -0.21 | 2.81 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.010451 |
| 0.969803 | ... | ... | 2.77 | -0.21 | 2.56 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.011356 |
| 0.969527 | ... | ... | 2.52 | -0.21 | 2.31 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.012428 |
| 0.969253 | ... | ... | 2.27 | -0.21 | 2.06 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.013716 |
| 0.968981 | ... | ... | 2.02 | -0.21 | 1.81 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.015299 |
| 0.96871 | ... | ... | 1.77 | -0.21 | 1.56 | 1425 | 0.01 | 0.01 | 0.01 | ... | ... | -0.028906 |
| 0.946183 | ... | ... | 1.52 | -0.20 | 1.32 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.033118 |
| 0.921015 | ... | ... | 1.28 | -0.20 | 1.08 | 1475 | 0.03 | 0.01 | 0.02 | ... | ... | -0.080811 |
| 0.858874 | ... | ... | 1.05 | -0.19 | 0.86 | 1500 | 0.06 | 0.02 | 0.04 | ... | ... | -0.142908 |
| 0.77097 | ... | ... | 0.84 | -0.18 | 0.66 | 1525 | 0.11 | 0.04 | 0.07 | ... | ... | -0.229642 |
| 0.658903 | ... | ... | 0.64 | -0.15 | 0.49 | 1550 | 0.18 | 0.06 | 0.12 | ... | ... | -0.334817 |
| 0.540791 | ... | ... | 0.43 | -0.13 | 0.30 | 1575 | 0.24 | 0.08 | 0.16 | ... | ... | -0.453692 |
| 0.388572 | 0.27 | 0.27 | 0.27 | -0.10 | 0.17 | 1600 | 0.36 | 0.11 | 0.25 | ... | ... | -0.605424 |
| 0.247571 | ... | ... | 0.16 | -0.07 | 0.09 | 1625 | 0.53 | 0.14 | 0.39 | ... | ... | -0.744196 |
| 0.151667 | ... | ... | 0.09 | -0.04 | 0.05 | 1650 | 0.74 | 0.17 | 0.57 | ... | ... | -0.836745 |
| 0.094856 | ... | ... | 0.05 | -0.02 | 0.03 | 1675 | 0.97 | 0.19 | 0.78 | ... | ... | -0.889926 |
| 0.063214 | ... | ... | 0.03 | -0.01 | 0.02 | 1700 | 1.21 | 0.20 | 1.01 | ... | ... | -0.918312 |
| 0.056064 | ... | ... | 0.02 | 0 | 0.02 | 1725 | 1.46 | 0.21 | 1.25 | ... | ... | -0.92436 |
| 0.050658 | ... | ... | 0.01 | 0.01 | 0.02 | 1750 | 1.70 | 0.21 | 1.49 | ... | ... | -0.945156 |
| 0.028124 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.95 | 0.22 | 1.73 | ... | ... | -0.947071 |
| 0.025919 | ... | ... | 0.01 | 0.01 | 0.01 | 1800 | 2.19 | 0.21 | 1.98 | ... | ... | -0.964825 |
| 0.014182 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.44 | 0.21 | 2.23 | ... | ... | -0.964576 |
| 0.013247 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.69 | 0.21 | 2.48 | ... | ... | -0.964328 |
| 0.012453 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.94 | 0.21 | 2.73 | ... | ... | -0.964081 |
| 0.011769 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.19 | 0.21 | 2.98 | ... | ... | -0.963836 |
| 0.011173 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.44 | 0.21 | 3.23 | ... | ... | -0.963591 |
| 0.010649 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.69 | 0.21 | 3.48 | ... | ... | -0.963347 |
| 0.010184 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.94 | 0.21 | 3.73 | ... | ... | -0.963105 |
| 0.009768 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.19 | 0.21 | 3.98 | ... | ... | -0.962863 |
| 0.009394 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.44 | 0.21 | 4.23 | ... | ... | -0.962622 |
| 0.009055 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.69 | 0.21 | 4.48 | ... | ... | -0.962383 |
| 0.008748 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.94 | 0.21 | 4.73 | ... | ... | -0.962144 |
| 0.008466 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.19 | 0.21 | 4.98 | ... | ... | -0.961906 |
| 0.008207 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.44 | 0.21 | 5.23 | ... | ... | -0.961669 |
| 0.007969 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.69 | 0.21 | 5.48 | ... | ... | -0.961432 |
| 0.00775 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.94 | 0.21 | 5.73 | ... | ... | -0.961197 |
| 0.007545 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.19 | 0.21 | 5.98 | ... | ... | -0.960963 |
| 0.007355 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.44 | 0.21 | 6.23 | ... | ... | -0.960729 |
| 0.007178 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.69 | 0.21 | 6.48 | ... | ... | -0.960497 |
| 0.007012 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.94 | 0.21 | 6.73 | ... | ... | -0.960265 |
| 0.006856 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.19 | 0.21 | 6.98 | ... | ... | -0.960034 |
| 0.00671 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.44 | 0.21 | 7.23 | ... | ... | -0.959803 |
| 0.006573 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.69 | 0.21 | 7.48 | ... | ... | -0.959574 |
| 0.006443 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.94 | 0.21 | 7.73 | ... | ... | -0.959345 |
| 0.00632 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.19 | 0.21 | 7.98 | ... | ... | -0.959117 |
| 0.006204 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.44 | 0.21 | 8.23 | ... | ... | -0.95889 |
| 0.006094 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.69 | 0.21 | 8.48 | ... | ... | -0.958663 |
| 0.005989 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.94 | 0.21 | 8.73 | ... | ... | -0.958437 |
| 0.00589 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.19 | 0.21 | 8.98 | ... | ... | -0.958212 |
| 0.005795 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.44 | 0.21 | 9.23 | ... | ... | -0.957987 |
| 0.005705 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.69 | 0.21 | 9.48 | ... | ... | -0.957764 |
| 0.005618 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.94 | 0.21 | 9.73 | ... | ... | -0.95754 |
| 0.005536 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.19 | 0.21 | 9.98 | ... | ... | -0.957318 |
| 0.005457 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.44 | 0.21 | 10.23 | ... | ... | -0.957096 |
| 0.005381 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.69 | 0.21 | 10.48 | ... | ... | -0.956875 |
| 0.005309 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.94 | 0.21 | 10.73 | ... | ... | -0.956655 |
| 0.005239 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.19 | 0.21 | 10.98 | ... | ... | -0.956435 |
| 0.005173 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.44 | 0.21 | 11.23 | ... | ... | -0.956215 |
| 0.005108 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.69 | 0.21 | 11.48 | ... | ... | -0.955997 |
| 0.005046 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.94 | 0.21 | 11.73 | ... | ... | -0.955779 |
| 0.004987 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.19 | 0.21 | 11.98 | ... | ... | -0.955561 |
| 0.00493 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.44 | 0.21 | 12.23 | ... | ... | -0.955345 |
| 0.004874 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.69 | 0.21 | 12.48 | ... | ... | -0.955128 |
| 0.004821 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.94 | 0.21 | 12.73 | ... | ... | -0.954913 |
| 0.004769 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.19 | 0.21 | 12.98 | ... | ... | -0.954698 |
| 0.004719 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.44 | 0.21 | 13.23 | ... | ... | -0.954483 |
| 0.004671 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.69 | 0.21 | 13.48 | ... | ... | -0.954269 |
| 0.004624 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 13.94 | 0.21 | 13.73 | ... | ... | -0.954056 |
| 0.004579 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 14.19 | 0.21 | 13.98 | ... | ... | -0.953843 |
| 0.004535 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 14.44 | 0.21 | 14.23 | ... | ... | -0.95363 |
| 0.004493 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 14.69 | 0.21 | 14.48 | ... | ... | -0.953419 |
| 0.004452 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 14.94 | 0.21 | 14.73 | ... | ... | -0.953207 |
| 0.004412 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 15.19 | 0.21 | 14.98 | ... | ... | -0.952996 |
| 0.004373 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 15.44 | 0.21 | 15.23 | ... | ... | -0.952786 |
| 0.004335 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 15.69 | 0.21 | 15.48 | ... | ... | -0.952576 |
| 0.004298 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 15.94 | 0.21 | 15.73 | ... | ... | -0.952367 |
| 0.004263 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 16.19 | 0.21 | 15.98 | ... | ... | -0.952158 |
| 0.004228 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 16.44 | 0.21 | 16.23 | ... | ... | -0.95195 |
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.