Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992678 | ... | ... | 15.45 | -0.12 | 15.33 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001234 |
| 0.992476 | ... | ... | 15.20 | -0.12 | 15.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
| 0.99228 | ... | ... | 14.95 | -0.12 | 14.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001354 |
| 0.992091 | ... | ... | 14.70 | -0.12 | 14.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001415 |
| 0.991906 | ... | ... | 14.45 | -0.12 | 14.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| 0.991726 | ... | ... | 14.20 | -0.12 | 14.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001539 |
| 0.99155 | ... | ... | 13.95 | -0.12 | 13.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
| 0.991378 | ... | ... | 13.70 | -0.12 | 13.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001666 |
| 0.991209 | ... | ... | 13.45 | -0.12 | 13.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001732 |
| 0.991044 | ... | ... | 13.20 | -0.12 | 13.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001799 |
| 0.990882 | ... | ... | 12.95 | -0.12 | 12.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
| 0.990723 | ... | ... | 12.70 | -0.12 | 12.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
| 0.990566 | ... | ... | 12.45 | -0.12 | 12.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002009 |
| 0.990412 | ... | ... | 12.20 | -0.12 | 12.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002083 |
| 0.99026 | ... | ... | 11.95 | -0.12 | 11.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002159 |
| 0.990111 | ... | ... | 11.70 | -0.12 | 11.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002237 |
| 0.989963 | ... | ... | 11.45 | -0.12 | 11.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002317 |
| 0.989818 | ... | ... | 11.20 | -0.12 | 11.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0024 |
| 0.989674 | ... | ... | 10.95 | -0.12 | 10.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002486 |
| 0.989532 | ... | ... | 10.70 | -0.12 | 10.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002575 |
| 0.989392 | ... | ... | 10.45 | -0.12 | 10.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002667 |
| 0.989254 | ... | ... | 10.20 | -0.12 | 10.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002762 |
| 0.989117 | ... | ... | 9.95 | -0.12 | 9.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
| 0.988981 | ... | ... | 9.70 | -0.12 | 9.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002964 |
| 0.988847 | ... | ... | 9.45 | -0.12 | 9.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003072 |
| 0.988714 | ... | ... | 9.20 | -0.12 | 9.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003184 |
| 0.988583 | ... | ... | 8.95 | -0.12 | 8.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
| 0.988453 | ... | ... | 8.70 | -0.12 | 8.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003424 |
| 0.988324 | ... | ... | 8.45 | -0.12 | 8.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003552 |
| 0.988196 | ... | ... | 8.20 | -0.12 | 8.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003687 |
| 0.988069 | ... | ... | 7.95 | -0.12 | 7.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003829 |
| 0.987944 | ... | ... | 7.70 | -0.12 | 7.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003979 |
| 0.987819 | ... | ... | 7.45 | -0.12 | 7.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004137 |
| 0.987695 | ... | ... | 7.20 | -0.12 | 7.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004305 |
| 0.987573 | ... | ... | 6.95 | -0.12 | 6.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004482 |
| 0.987451 | ... | ... | 6.70 | -0.12 | 6.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004671 |
| 0.98733 | ... | ... | 6.45 | -0.12 | 6.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004872 |
| 0.98721 | ... | ... | 6.20 | -0.12 | 6.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005088 |
| 0.987091 | ... | ... | 5.95 | -0.12 | 5.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005318 |
| 0.986973 | ... | ... | 5.70 | -0.12 | 5.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005566 |
| 0.986856 | ... | ... | 5.45 | -0.12 | 5.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005834 |
| 0.986739 | ... | ... | 5.20 | -0.12 | 5.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006125 |
| 0.986623 | ... | ... | 4.95 | -0.12 | 4.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00644 |
| 0.986508 | ... | ... | 4.70 | -0.12 | 4.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.006785 |
| 0.986394 | ... | ... | 4.45 | -0.12 | 4.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007164 |
| 0.98628 | ... | ... | 4.20 | -0.12 | 4.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007581 |
| 0.986167 | ... | ... | 3.95 | -0.12 | 3.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008046 |
| 0.986054 | ... | ... | 3.70 | -0.12 | 3.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008565 |
| 0.985942 | ... | ... | 3.45 | -0.12 | 3.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.009151 |
| 0.985831 | ... | ... | 3.20 | -0.12 | 3.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.009816 |
| 0.98572 | ... | ... | 2.95 | -0.12 | 2.83 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.010583 |
| 0.98561 | ... | ... | 2.70 | -0.12 | 2.58 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.011473 |
| 0.985501 | ... | ... | 2.45 | -0.12 | 2.33 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.012525 |
| 0.985393 | ... | ... | 2.20 | -0.12 | 2.08 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.013789 |
| 0.985285 | ... | ... | 1.95 | -0.12 | 1.83 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.015342 |
| 0.985178 | ... | ... | 1.70 | -0.12 | 1.58 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.017303 |
| 0.985071 | ... | ... | 1.45 | -0.12 | 1.33 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.019871 |
| 0.984965 | ... | ... | 1.20 | -0.12 | 1.08 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.023405 |
| 0.984859 | ... | ... | 0.95 | -0.12 | 0.83 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.028642 |
| 0.984753 | ... | ... | 0.70 | -0.12 | 0.58 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.037375 |
| 0.863708 | ... | ... | 0.46 | -0.11 | 0.35 | 1825 | 0.02 | 0.01 | 0.01 | ... | ... | -0.13165 |
| 0.648235 | ... | ... | 0.22 | -0.09 | 0.13 | 1850 | 0.05 | 0.03 | 0.02 | ... | ... | -0.349351 |
| 0.19006 | ... | ... | 0.06 | -0.04 | 0.02 | 1875 | 0.19 | 0.08 | 0.11 | ... | ... | -0.806175 |
| 0.048456 | ... | ... | 0.01 | -0.01 | 0.01 | 1900 | 0.42 | 0.11 | 0.31 | ... | ... | -0.984336 |
| 0.035126 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.67 | 0.12 | 0.55 | ... | ... | -0.984233 |
| 0.028105 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.92 | 0.12 | 0.80 | ... | ... | -0.98413 |
| 0.023696 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.17 | 0.12 | 1.05 | ... | ... | -0.984027 |
| 0.020638 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.42 | 0.12 | 1.30 | ... | ... | -0.983925 |
| 0.01838 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.67 | 0.12 | 1.55 | ... | ... | -0.983823 |
| 0.016637 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.92 | 0.12 | 1.80 | ... | ... | -0.983722 |
| 0.015247 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.17 | 0.12 | 2.05 | ... | ... | -0.983621 |
| 0.014109 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.42 | 0.12 | 2.30 | ... | ... | -0.98352 |
| 0.013158 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.67 | 0.12 | 2.55 | ... | ... | -0.98342 |
| 0.012351 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.92 | 0.12 | 2.80 | ... | ... | -0.98332 |
| 0.011656 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.17 | 0.12 | 3.05 | ... | ... | -0.983221 |
| 0.011052 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.42 | 0.12 | 3.30 | ... | ... | -0.983122 |
| 0.01052 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.67 | 0.12 | 3.55 | ... | ... | -0.983024 |
| 0.010049 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.92 | 0.12 | 3.80 | ... | ... | -0.982926 |
| 0.009627 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.17 | 0.12 | 4.05 | ... | ... | -0.982829 |
| 0.009249 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.42 | 0.12 | 4.30 | ... | ... | -0.982731 |
| 0.008906 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.67 | 0.12 | 4.55 | ... | ... | -0.982634 |
| 0.008595 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.92 | 0.12 | 4.80 | ... | ... | -0.982538 |
| 0.00831 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.17 | 0.12 | 5.05 | ... | ... | -0.982442 |
| 0.008049 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.42 | 0.12 | 5.30 | ... | ... | -0.982346 |
| 0.007808 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.67 | 0.12 | 5.55 | ... | ... | -0.98225 |
| 0.007586 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.92 | 0.12 | 5.80 | ... | ... | -0.982155 |
| 0.00738 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.17 | 0.12 | 6.05 | ... | ... | -0.98206 |
| 0.007187 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.42 | 0.12 | 6.30 | ... | ... | -0.981965 |
| 0.007008 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.67 | 0.12 | 6.55 | ... | ... | -0.98187 |
| 0.006841 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.92 | 0.12 | 6.80 | ... | ... | -0.981776 |
| 0.006685 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.17 | 0.12 | 7.05 | ... | ... | -0.981682 |
| 0.006537 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.42 | 0.12 | 7.30 | ... | ... | -0.981588 |
| 0.006398 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.67 | 0.12 | 7.55 | ... | ... | -0.981495 |
| 0.006267 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.92 | 0.12 | 7.80 | ... | ... | -0.981402 |
| 0.006144 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.17 | 0.12 | 8.05 | ... | ... | -0.981309 |
| 0.006027 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.42 | 0.12 | 8.30 | ... | ... | -0.981216 |
| 0.005915 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.67 | 0.12 | 8.55 | ... | ... | -0.981124 |
| 0.00581 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.92 | 0.12 | 8.80 | ... | ... | -0.981032 |
| 0.00571 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.17 | 0.12 | 9.05 | ... | ... | -0.98094 |
| 0.005614 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.42 | 0.12 | 9.30 | ... | ... | -0.980849 |
| 0.005523 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.67 | 0.12 | 9.55 | ... | ... | -0.980758 |
| 0.005436 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.92 | 0.12 | 9.80 | ... | ... | -0.980667 |
| 0.005353 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.17 | 0.12 | 10.05 | ... | ... | -0.980576 |
| 0.005274 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.42 | 0.12 | 10.30 | ... | ... | -0.980486 |
| 0.005198 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.67 | 0.12 | 10.55 | ... | ... | -0.980396 |
| 0.005125 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.92 | 0.12 | 10.80 | ... | ... | -0.980306 |
| 0.005055 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.17 | 0.12 | 11.05 | ... | ... | -0.980216 |
| 0.004988 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.42 | 0.12 | 11.30 | ... | ... | -0.980127 |
| 0.004923 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.67 | 0.12 | 11.55 | ... | ... | -0.980038 |
| 0.004861 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.92 | 0.12 | 11.80 | ... | ... | -0.979949 |
| 0.004801 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.17 | 0.12 | 12.05 | ... | ... | -0.97986 |
| 0.004743 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.42 | 0.12 | 12.30 | ... | ... | -0.979771 |
| 0.004687 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.67 | 0.12 | 12.55 | ... | ... | -0.979683 |
| 0.004634 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.92 | 0.12 | 12.80 | ... | ... | -0.979594 |
| 0.004582 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.17 | 0.12 | 13.05 | ... | ... | -0.979507 |
| 0.004532 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.42 | 0.12 | 13.30 | ... | ... | -0.979419 |
| 0.004483 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.67 | 0.12 | 13.55 | ... | ... | -0.979331 |
| 0.004436 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 13.92 | 0.12 | 13.80 | ... | ... | -0.979244 |
| 0.004391 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 14.17 | 0.12 | 14.05 | ... | ... | -0.979157 |
| 0.004347 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 14.42 | 0.12 | 14.30 | ... | ... | -0.97907 |
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.