Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987232 | ... | ... | 12.60 | -0.07 | 12.53 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| 0.986627 | ... | ... | 12.35 | -0.07 | 12.28 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
| 0.986057 | ... | ... | 12.10 | -0.07 | 12.03 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001427 |
| 0.985515 | ... | ... | 11.85 | -0.07 | 11.78 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001523 |
| 0.984997 | ... | ... | 11.60 | -0.07 | 11.53 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00162 |
| 0.9845 | ... | ... | 11.35 | -0.07 | 11.28 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| 0.984021 | ... | ... | 11.10 | -0.07 | 11.03 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| 0.983558 | ... | ... | 10.85 | -0.07 | 10.78 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001917 |
| 0.983108 | ... | ... | 10.60 | -0.07 | 10.53 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00202 |
| 0.982671 | ... | ... | 10.35 | -0.07 | 10.28 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| 0.982245 | ... | ... | 10.10 | -0.07 | 10.03 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002233 |
| 0.98183 | ... | ... | 9.85 | -0.07 | 9.78 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002344 |
| 0.981423 | ... | ... | 9.60 | -0.07 | 9.53 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002458 |
| 0.981026 | ... | ... | 9.35 | -0.07 | 9.28 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002576 |
| 0.980636 | ... | ... | 9.10 | -0.07 | 9.03 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002699 |
| 0.980253 | ... | ... | 8.85 | -0.07 | 8.78 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002826 |
| 0.979878 | ... | ... | 8.60 | -0.07 | 8.53 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002959 |
| 0.979508 | ... | ... | 8.35 | -0.07 | 8.28 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003097 |
| 0.979145 | ... | ... | 8.10 | -0.07 | 8.03 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003241 |
| 0.978787 | ... | ... | 7.85 | -0.07 | 7.78 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003392 |
| 0.978434 | ... | ... | 7.60 | -0.07 | 7.53 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003551 |
| 0.978086 | ... | ... | 7.35 | -0.07 | 7.28 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003719 |
| 0.977743 | ... | ... | 7.10 | -0.07 | 7.03 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003895 |
| 0.977404 | ... | ... | 6.85 | -0.07 | 6.78 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004082 |
| 0.97707 | ... | ... | 6.60 | -0.07 | 6.53 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00428 |
| 0.976739 | ... | ... | 6.35 | -0.07 | 6.28 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004491 |
| 0.976413 | ... | ... | 6.10 | -0.07 | 6.03 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004715 |
| 0.97609 | ... | ... | 5.85 | -0.07 | 5.78 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004956 |
| 0.97577 | ... | ... | 5.60 | -0.07 | 5.53 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005214 |
| 0.975453 | ... | ... | 5.35 | -0.07 | 5.28 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005493 |
| 0.97514 | ... | ... | 5.10 | -0.07 | 5.03 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005794 |
| 0.97483 | ... | ... | 4.85 | -0.07 | 4.78 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.006121 |
| 0.974522 | ... | ... | 4.60 | -0.07 | 4.53 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.006479 |
| 0.974218 | ... | ... | 4.35 | -0.07 | 4.28 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006871 |
| 0.973916 | ... | ... | 4.10 | -0.07 | 4.03 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007304 |
| 0.973617 | ... | ... | 3.85 | -0.07 | 3.78 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007785 |
| 0.97332 | ... | ... | 3.60 | -0.07 | 3.53 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.008323 |
| 0.973025 | ... | ... | 3.35 | -0.07 | 3.28 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00893 |
| 0.972733 | ... | ... | 3.10 | -0.07 | 3.03 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.009621 |
| 0.972443 | ... | ... | 2.85 | -0.07 | 2.78 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.010416 |
| 0.972156 | ... | ... | 2.60 | -0.07 | 2.53 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.011343 |
| 0.97187 | ... | ... | 2.35 | -0.07 | 2.28 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.012441 |
| 0.971587 | ... | ... | 2.10 | -0.07 | 2.03 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.013764 |
| 0.971305 | ... | ... | 1.85 | -0.07 | 1.78 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.015394 |
| 0.971026 | ... | ... | 1.60 | -0.07 | 1.53 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.017466 |
| 0.970748 | ... | ... | 1.35 | -0.07 | 1.28 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.0202 |
| 0.970472 | ... | ... | 1.10 | -0.07 | 1.03 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.024007 |
| 0.934469 | ... | ... | 0.86 | -0.07 | 0.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.048502 |
| 0.843998 | ... | ... | 0.63 | -0.06 | 0.57 | 1375 | 0.04 | 0.01 | 0.03 | ... | ... | -0.14598 |
| 0.702747 | ... | ... | 0.43 | -0.05 | 0.38 | 1400 | 0.10 | 0.02 | 0.08 | ... | ... | -0.290936 |
| 0.526384 | ... | ... | 0.27 | -0.03 | 0.24 | 1425 | 0.21 | 0.04 | 0.17 | ... | ... | -0.468609 |
| 0.366392 | 0.18 | 0.17 | 0.17 | -0.02 | 0.15 | 1450 | 0.37 | 0.05 | 0.32 | ... | ... | -0.627929 |
| 0.241895 | ... | ... | 0.11 | -0.02 | 0.09 | 1475 | 0.56 | 0.05 | 0.51 | ... | ... | -0.75043 |
| 0.164337 | ... | ... | 0.07 | -0.01 | 0.06 | 1500 | 0.78 | 0.06 | 0.72 | ... | ... | -0.825537 |
| 0.111594 | 0.06 | 0.06 | 0.05 | -0.01 | 0.04 | 1525 | 1.01 | 0.06 | 0.95 | ... | ... | -0.87553 |
| 0.081728 | ... | ... | 0.04 | -0.01 | 0.03 | 1550 | 1.24 | 0.06 | 1.18 | ... | ... | -0.920351 |
| 0.055665 | ... | ... | 0.03 | -0.01 | 0.02 | 1575 | 1.48 | 0.06 | 1.42 | ... | ... | -0.944549 |
| 0.0307 | ... | ... | 0.02 | -0.01 | 0.01 | 1600 | 1.73 | 0.07 | 1.66 | ... | ... | -0.947069 |
| 0.028037 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 1.97 | 0.06 | 1.91 | ... | ... | -0.967284 |
| 0.015272 | ... | ... | 0.01 | -0.01 | 0.01 | 1650 | 2.22 | 0.07 | 2.15 | ... | ... | -0.967028 |
| 0.014181 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.47 | 0.07 | 2.40 | ... | ... | -0.966773 |
| 0.013268 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.72 | 0.07 | 2.65 | ... | ... | -0.966519 |
| 0.012489 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 2.97 | 0.07 | 2.90 | ... | ... | -0.966266 |
| 0.011819 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.22 | 0.07 | 3.15 | ... | ... | -0.966014 |
| 0.011233 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.47 | 0.07 | 3.40 | ... | ... | -0.965764 |
| 0.010717 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.72 | 0.07 | 3.65 | ... | ... | -0.965515 |
| 0.010259 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 3.97 | 0.07 | 3.90 | ... | ... | -0.965267 |
| 0.00985 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.22 | 0.07 | 4.15 | ... | ... | -0.96502 |
| 0.009481 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.47 | 0.07 | 4.40 | ... | ... | -0.964774 |
| 0.009147 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.72 | 0.07 | 4.65 | ... | ... | -0.964529 |
| 0.008843 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.97 | 0.07 | 4.90 | ... | ... | -0.964285 |
| 0.008565 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.22 | 0.07 | 5.15 | ... | ... | -0.964042 |
| 0.008309 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.47 | 0.07 | 5.40 | ... | ... | -0.9638 |
| 0.008074 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.72 | 0.07 | 5.65 | ... | ... | -0.963559 |
| 0.007857 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.97 | 0.07 | 5.90 | ... | ... | -0.963319 |
| 0.007654 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.22 | 0.07 | 6.15 | ... | ... | -0.96308 |
| 0.007466 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.47 | 0.07 | 6.40 | ... | ... | -0.962842 |
| 0.007291 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.72 | 0.07 | 6.65 | ... | ... | -0.962604 |
| 0.007127 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.97 | 0.07 | 6.90 | ... | ... | -0.962368 |
| 0.006973 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.22 | 0.07 | 7.15 | ... | ... | -0.962132 |
| 0.006828 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.47 | 0.07 | 7.40 | ... | ... | -0.961897 |
| 0.006692 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.72 | 0.07 | 7.65 | ... | ... | -0.961664 |
| 0.006563 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.97 | 0.07 | 7.90 | ... | ... | -0.961431 |
| 0.006441 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.22 | 0.07 | 8.15 | ... | ... | -0.961199 |
| 0.006326 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.47 | 0.07 | 8.40 | ... | ... | -0.960967 |
| 0.006217 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.72 | 0.07 | 8.65 | ... | ... | -0.960737 |
| 0.006113 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.97 | 0.07 | 8.90 | ... | ... | -0.960507 |
| 0.006014 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.22 | 0.07 | 9.15 | ... | ... | -0.960278 |
| 0.00592 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.47 | 0.07 | 9.40 | ... | ... | -0.960049 |
| 0.00583 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.72 | 0.07 | 9.65 | ... | ... | -0.959822 |
| 0.005745 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.97 | 0.07 | 9.90 | ... | ... | -0.959595 |
| 0.005663 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.22 | 0.07 | 10.15 | ... | ... | -0.959369 |
| 0.005585 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.47 | 0.07 | 10.40 | ... | ... | -0.959143 |
| 0.00551 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.72 | 0.07 | 10.65 | ... | ... | -0.958918 |
| 0.005437 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.97 | 0.07 | 10.90 | ... | ... | -0.958694 |
| 0.005368 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.22 | 0.07 | 11.15 | ... | ... | -0.958471 |
| 0.005302 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.47 | 0.07 | 11.40 | ... | ... | -0.958248 |
| 0.005238 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.72 | 0.07 | 11.65 | ... | ... | -0.958026 |
| 0.005176 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.97 | 0.07 | 11.90 | ... | ... | -0.957804 |
| 0.005117 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.22 | 0.07 | 12.15 | ... | ... | -0.957584 |
| 0.00506 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.47 | 0.07 | 12.40 | ... | ... | -0.957363 |
| 0.005005 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.72 | 0.07 | 12.65 | ... | ... | -0.957144 |
| 0.004952 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.97 | 0.07 | 12.90 | ... | ... | -0.956925 |
| 0.0049 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.22 | 0.07 | 13.15 | ... | ... | -0.956707 |
| 0.004851 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.47 | 0.07 | 13.40 | ... | ... | -0.956489 |
| 0.004803 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.72 | 0.07 | 13.65 | ... | ... | -0.956272 |
| 0.004756 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.97 | 0.07 | 13.90 | ... | ... | -0.956055 |
| 0.004711 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.22 | 0.07 | 14.15 | ... | ... | -0.955839 |
| 0.004668 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.47 | 0.07 | 14.40 | ... | ... | -0.955624 |
| 0.004625 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.72 | 0.07 | 14.65 | ... | ... | -0.955409 |
| 0.004584 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.97 | 0.07 | 14.90 | ... | ... | -0.955195 |
| 0.004544 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.22 | 0.07 | 15.15 | ... | ... | -0.954981 |
| 0.004506 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.47 | 0.07 | 15.40 | ... | ... | -0.954767 |
| 0.004468 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.72 | 0.07 | 15.65 | ... | ... | -0.954555 |
| 0.004432 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 15.97 | 0.07 | 15.90 | ... | ... | -0.954343 |
| 0.004396 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.22 | 0.07 | 16.15 | ... | ... | -0.954131 |
| 0.004362 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.47 | 0.07 | 16.40 | ... | ... | -0.95392 |
| 0.004328 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.72 | 0.07 | 16.65 | ... | ... | -0.953709 |
| 0.004295 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 16.97 | 0.07 | 16.90 | ... | ... | -0.953499 |
| 0.004263 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.22 | 0.07 | 17.15 | ... | ... | -0.953289 |
| 0.004232 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.47 | 0.07 | 17.40 | ... | ... | -0.95308 |
| 0.004202 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.72 | 0.07 | 17.65 | ... | ... | -0.952871 |
| 0.004172 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 17.97 | 0.07 | 17.90 | ... | ... | -0.952663 |
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.