Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995009 | ... | ... | 14.54 | -0.03 | 14.51 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000829 |
| 0.994651 | ... | ... | 14.29 | -0.03 | 14.26 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| 0.994327 | ... | ... | 14.04 | -0.03 | 14.01 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| 0.99403 | ... | ... | 13.79 | -0.03 | 13.76 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.993752 | ... | ... | 13.54 | -0.03 | 13.51 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.993491 | ... | ... | 13.29 | -0.03 | 13.26 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| 0.993242 | ... | ... | 13.04 | -0.03 | 13.01 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001355 |
| 0.993005 | ... | ... | 12.79 | -0.03 | 12.76 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| 0.992777 | ... | ... | 12.54 | -0.03 | 12.51 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001522 |
| 0.992558 | ... | ... | 12.29 | -0.03 | 12.26 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
| 0.992346 | ... | ... | 12.04 | -0.03 | 12.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
| 0.99214 | ... | ... | 11.79 | -0.03 | 11.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001778 |
| 0.99194 | ... | ... | 11.54 | -0.03 | 11.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
| 0.991745 | ... | ... | 11.29 | -0.03 | 11.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
| 0.991555 | ... | ... | 11.04 | -0.03 | 11.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| 0.991369 | ... | ... | 10.79 | -0.03 | 10.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002141 |
| 0.991188 | ... | ... | 10.54 | -0.03 | 10.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002238 |
| 0.991009 | ... | ... | 10.29 | -0.03 | 10.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002338 |
| 0.990835 | ... | ... | 10.04 | -0.03 | 10.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002441 |
| 0.990663 | ... | ... | 9.79 | -0.03 | 9.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002548 |
| 0.990494 | ... | ... | 9.54 | -0.03 | 9.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002658 |
| 0.990328 | ... | ... | 9.29 | -0.03 | 9.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002772 |
| 0.990165 | ... | ... | 9.04 | -0.03 | 9.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002891 |
| 0.990004 | ... | ... | 8.79 | -0.03 | 8.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003015 |
| 0.989845 | ... | ... | 8.54 | -0.03 | 8.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003145 |
| 0.989688 | ... | ... | 8.29 | -0.03 | 8.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00328 |
| 0.989534 | ... | ... | 8.04 | -0.03 | 8.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003422 |
| 0.989381 | ... | ... | 7.79 | -0.03 | 7.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003571 |
| 0.98923 | ... | ... | 7.54 | -0.03 | 7.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003727 |
| 0.989081 | ... | ... | 7.29 | -0.03 | 7.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003892 |
| 0.988934 | ... | ... | 7.04 | -0.03 | 7.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004067 |
| 0.988788 | ... | ... | 6.79 | -0.03 | 6.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004252 |
| 0.988644 | ... | ... | 6.54 | -0.03 | 6.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004448 |
| 0.988501 | ... | ... | 6.29 | -0.03 | 6.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004658 |
| 0.98836 | ... | ... | 6.04 | -0.03 | 6.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004881 |
| 0.98822 | ... | ... | 5.79 | -0.03 | 5.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005121 |
| 0.988081 | ... | ... | 5.54 | -0.03 | 5.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005379 |
| 0.987944 | ... | ... | 5.29 | -0.03 | 5.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005656 |
| 0.987807 | ... | ... | 5.04 | -0.03 | 5.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005957 |
| 0.987672 | ... | ... | 4.79 | -0.03 | 4.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006285 |
| 0.987538 | ... | ... | 4.54 | -0.03 | 4.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006643 |
| 0.987405 | ... | ... | 4.29 | -0.03 | 4.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007036 |
| 0.987273 | ... | ... | 4.04 | -0.03 | 4.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00747 |
| 0.987142 | ... | ... | 3.79 | -0.03 | 3.76 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007953 |
| 0.987012 | ... | ... | 3.54 | -0.03 | 3.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.008495 |
| 0.986883 | ... | ... | 3.29 | -0.03 | 3.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009105 |
| 0.986755 | ... | ... | 3.04 | -0.03 | 3.01 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009802 |
| 0.986628 | ... | ... | 2.79 | -0.03 | 2.76 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.010605 |
| 0.986501 | ... | ... | 2.54 | -0.03 | 2.51 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.011541 |
| 0.986376 | ... | ... | 2.29 | -0.03 | 2.26 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.012652 |
| 0.986251 | ... | ... | 2.04 | -0.03 | 2.01 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.013995 |
| 0.986127 | ... | ... | 1.79 | -0.03 | 1.76 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.015653 |
| 0.986003 | ... | ... | 1.54 | -0.03 | 1.51 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.017766 |
| 0.98588 | ... | ... | 1.29 | -0.03 | 1.26 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.020565 |
| 0.985758 | ... | ... | 1.04 | -0.03 | 1.01 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.024486 |
| 0.985637 | ... | ... | 0.79 | -0.03 | 0.76 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.03045 |
| 0.928271 | ... | ... | 0.55 | -0.03 | 0.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.065488 |
| 0.812127 | ... | ... | 0.32 | -0.03 | 0.29 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.184361 |
| 0.520403 | ... | ... | 0.11 | -0.02 | 0.09 | 1550 | 0.08 | 0.01 | 0.07 | ... | ... | -0.477607 |
| 0.160389 | ... | ... | 0.03 | -0.01 | 0.02 | 1575 | 0.26 | 0.02 | 0.24 | ... | ... | -0.835631 |
| 0.043759 | ... | ... | 0.01 | -0.01 | 0.01 | 1600 | 0.49 | 0.02 | 0.47 | ... | ... | -0.985042 |
| 0.032918 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.74 | 0.03 | 0.71 | ... | ... | -0.984925 |
| 0.026844 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.99 | 0.03 | 0.96 | ... | ... | -0.984808 |
| 0.022902 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.24 | 0.03 | 1.21 | ... | ... | -0.984692 |
| 0.020115 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.49 | 0.03 | 1.46 | ... | ... | -0.984577 |
| 0.018028 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.74 | 0.03 | 1.71 | ... | ... | -0.984463 |
| 0.0164 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.99 | 0.03 | 1.96 | ... | ... | -0.984349 |
| 0.015091 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.24 | 0.03 | 2.21 | ... | ... | -0.984236 |
| 0.014014 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.49 | 0.03 | 2.46 | ... | ... | -0.984122 |
| 0.013111 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.74 | 0.03 | 2.71 | ... | ... | -0.98401 |
| 0.012339 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.99 | 0.03 | 2.96 | ... | ... | -0.983897 |
| 0.011675 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.24 | 0.03 | 3.21 | ... | ... | -0.983785 |
| 0.011094 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.49 | 0.03 | 3.46 | ... | ... | -0.983674 |
| 0.010582 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.74 | 0.03 | 3.71 | ... | ... | -0.983563 |
| 0.010127 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.99 | 0.03 | 3.96 | ... | ... | -0.983453 |
| 0.00972 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.24 | 0.03 | 4.21 | ... | ... | -0.983343 |
| 0.009353 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.49 | 0.03 | 4.46 | ... | ... | -0.983233 |
| 0.009021 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.74 | 0.03 | 4.71 | ... | ... | -0.983124 |
| 0.008719 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.99 | 0.03 | 4.96 | ... | ... | -0.983016 |
| 0.008442 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.24 | 0.03 | 5.21 | ... | ... | -0.982907 |
| 0.008187 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.49 | 0.03 | 5.46 | ... | ... | -0.9828 |
| 0.007953 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.74 | 0.03 | 5.71 | ... | ... | -0.982692 |
| 0.007737 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.99 | 0.03 | 5.96 | ... | ... | -0.982585 |
| 0.007535 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.24 | 0.03 | 6.21 | ... | ... | -0.982479 |
| 0.007347 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.49 | 0.03 | 6.46 | ... | ... | -0.982373 |
| 0.007172 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.74 | 0.03 | 6.71 | ... | ... | -0.982267 |
| 0.007009 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.99 | 0.03 | 6.96 | ... | ... | -0.982162 |
| 0.006855 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.24 | 0.03 | 7.21 | ... | ... | -0.982057 |
| 0.006711 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.49 | 0.03 | 7.46 | ... | ... | -0.981952 |
| 0.006575 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.74 | 0.03 | 7.71 | ... | ... | -0.981848 |
| 0.006447 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.99 | 0.03 | 7.96 | ... | ... | -0.981744 |
| 0.006325 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.24 | 0.03 | 8.21 | ... | ... | -0.98164 |
| 0.00621 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.49 | 0.03 | 8.46 | ... | ... | -0.981537 |
| 0.006101 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.74 | 0.03 | 8.71 | ... | ... | -0.981434 |
| 0.005997 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.99 | 0.03 | 8.96 | ... | ... | -0.981331 |
| 0.005899 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.24 | 0.03 | 9.21 | ... | ... | -0.981229 |
| 0.005805 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.49 | 0.03 | 9.46 | ... | ... | -0.981127 |
| 0.005715 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.74 | 0.03 | 9.71 | ... | ... | -0.981025 |
| 0.00563 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.99 | 0.03 | 9.96 | ... | ... | -0.980924 |
| 0.005548 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.24 | 0.03 | 10.21 | ... | ... | -0.980823 |
| 0.00547 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.49 | 0.03 | 10.46 | ... | ... | -0.980722 |
| 0.005395 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.74 | 0.03 | 10.71 | ... | ... | -0.980621 |
| 0.005323 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.99 | 0.03 | 10.96 | ... | ... | -0.980521 |
| 0.005254 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.24 | 0.03 | 11.21 | ... | ... | -0.980421 |
| 0.005187 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.49 | 0.03 | 11.46 | ... | ... | -0.980322 |
| 0.005124 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.74 | 0.03 | 11.71 | ... | ... | -0.980222 |
| 0.005062 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.99 | 0.03 | 11.96 | ... | ... | -0.980123 |
| 0.005003 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.24 | 0.03 | 12.21 | ... | ... | -0.980025 |
| 0.004946 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.49 | 0.03 | 12.46 | ... | ... | -0.979926 |
| 0.004891 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.74 | 0.03 | 12.71 | ... | ... | -0.979828 |
| 0.004838 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.99 | 0.03 | 12.96 | ... | ... | -0.97973 |
| 0.004787 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.24 | 0.03 | 13.21 | ... | ... | -0.979632 |
| 0.004737 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.49 | 0.03 | 13.46 | ... | ... | -0.979535 |
| 0.004689 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.74 | 0.03 | 13.71 | ... | ... | -0.979438 |
| 0.004643 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.99 | 0.03 | 13.96 | ... | ... | -0.979341 |
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.