Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997633 | ... | ... | 12.80 | -0.07 | 12.73 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001724 |
| 0.997633 | ... | ... | 12.55 | -0.07 | 12.48 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001798 |
| 0.997633 | ... | ... | 12.30 | -0.07 | 12.23 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001874 |
| 0.997633 | ... | ... | 12.05 | -0.07 | 11.98 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001951 |
| 0.997633 | ... | ... | 11.80 | -0.07 | 11.73 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.00203 |
| 0.997633 | ... | ... | 11.55 | -0.07 | 11.48 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.002112 |
| 0.997633 | ... | ... | 11.30 | -0.07 | 11.23 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.002196 |
| 0.997633 | ... | ... | 11.05 | -0.07 | 10.98 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.002282 |
| 0.997633 | ... | ... | 10.80 | -0.07 | 10.73 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.002371 |
| 0.997633 | ... | ... | 10.55 | -0.07 | 10.48 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.002462 |
| 0.997633 | ... | ... | 10.30 | -0.07 | 10.23 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.002558 |
| 0.997633 | ... | ... | 10.05 | -0.07 | 9.98 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.002656 |
| 0.997633 | ... | ... | 9.80 | -0.07 | 9.73 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.002758 |
| 0.997633 | ... | ... | 9.55 | -0.07 | 9.48 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.002864 |
| 0.997633 | ... | ... | 9.30 | -0.07 | 9.23 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.002975 |
| 0.997633 | ... | ... | 9.05 | -0.07 | 8.98 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.00309 |
| 0.997633 | ... | ... | 8.80 | -0.07 | 8.73 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.00321 |
| 0.997633 | ... | ... | 8.55 | -0.07 | 8.48 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.003336 |
| 0.997633 | ... | ... | 8.30 | -0.07 | 8.23 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.003468 |
| 0.997633 | ... | ... | 8.05 | -0.07 | 7.98 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.003606 |
| 0.997633 | ... | ... | 7.80 | -0.07 | 7.73 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.003751 |
| 0.997633 | ... | ... | 7.55 | -0.07 | 7.48 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.003905 |
| 0.997633 | ... | ... | 7.30 | -0.07 | 7.23 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.004067 |
| 0.997633 | ... | ... | 7.05 | -0.07 | 6.98 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.004238 |
| 0.997633 | ... | ... | 6.80 | -0.07 | 6.73 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.00442 |
| 0.997633 | ... | ... | 6.55 | -0.07 | 6.48 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.004613 |
| 0.997633 | ... | ... | 6.30 | -0.07 | 6.23 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.004819 |
| 0.997633 | ... | ... | 6.05 | -0.07 | 5.98 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.005039 |
| 0.997633 | ... | ... | 5.80 | -0.07 | 5.73 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.005275 |
| 0.997633 | ... | ... | 5.55 | -0.07 | 5.48 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.00553 |
| 0.997633 | ... | ... | 5.30 | -0.07 | 5.23 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.005804 |
| 0.997633 | ... | ... | 5.05 | -0.07 | 4.98 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.006101 |
| 0.997633 | ... | ... | 4.80 | -0.07 | 4.73 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.006425 |
| 0.997633 | ... | ... | 4.55 | -0.07 | 4.48 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.006779 |
| 0.997633 | ... | ... | 4.30 | -0.07 | 4.23 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.007168 |
| 0.997633 | ... | ... | 4.05 | -0.07 | 3.98 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.007598 |
| 0.997633 | ... | ... | 3.80 | -0.07 | 3.73 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.008076 |
| 0.997633 | ... | ... | 3.55 | -0.07 | 3.48 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.008612 |
| 0.997633 | ... | ... | 3.30 | -0.07 | 3.23 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.009217 |
| 0.997633 | ... | ... | 3.05 | -0.07 | 2.98 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.009906 |
| 0.997633 | ... | ... | 2.80 | -0.07 | 2.73 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.010702 |
| 0.997633 | ... | ... | 2.55 | -0.07 | 2.48 | 1475 | ... | ... | 0.01 | ... | 0.02 | -0.011629 |
| 0.997633 | ... | ... | 2.30 | -0.07 | 2.23 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.012728 |
| 0.997633 | ... | ... | 2.05 | -0.07 | 1.98 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.014056 |
| 0.997633 | ... | ... | 1.80 | -0.07 | 1.73 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.015696 |
| 0.997633 | ... | ... | 1.55 | -0.07 | 1.48 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.017782 |
| 0.997633 | ... | ... | 1.30 | -0.07 | 1.23 | 1600 | ... | ... | 0.01 | ... | 0.02 | -0.020542 |
| 0.997633 | ... | ... | 1.05 | -0.07 | 0.98 | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.024399 |
| 0.997633 | ... | ... | 0.80 | -0.07 | 0.73 | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.030244 |
| 0.997633 | ... | ... | 0.56 | -0.08 | 0.48 | 1675 | ... | ... | 0.01 | ... | 0.02 | -0.040396 |
| 0.997633 | ... | ... | 0.32 | -0.08 | 0.24 | 1700 | ... | ... | 0.01 | 0.02 | 0.02 | -0.098987 |
| 0.564103 | 0.09 | 0.09 | 0.06 | ... | ... | 1725 | ... | ... | 0.08 | ... | 0.12 | -0.460929 |
| 0.111172 | 0.03 | 0.03 | 0.01 | ... | ... | 1750 | ... | ... | 0.28 | 0.25 | 0.25 | -0.745499 |
| 0.04429 | ... | 0.02 | 0.01 | ... | ... | 1775 | ... | ... | 0.52 | 0.49 | 0.49 | -0.83339 |
| 0.033136 | ... | 0.02 | 0.01 | ... | ... | 1800 | ... | ... | 0.77 | 0.73 | 0.73 | -0.864681 |
| 0.026936 | ... | 0.02 | 0.01 | ... | ... | 1825 | 1.02 | 0.07 | 0.95 | ... | ... | -0.883628 |
| 0.022928 | ... | 0.02 | 0.01 | ... | ... | 1850 | 1.27 | 0.07 | 1.20 | ... | ... | -0.896524 |
| 0.020102 | ... | 0.02 | 0.01 | ... | ... | 1875 | 1.52 | 0.07 | 1.45 | ... | ... | -0.905946 |
| 0.01799 | ... | 0.02 | 0.01 | ... | ... | 1900 | 1.77 | 0.07 | 1.70 | ... | ... | -0.913167 |
| 0.016345 | ... | 0.02 | 0.01 | ... | ... | 1925 | 2.02 | 0.07 | 1.95 | ... | ... | -0.918894 |
| 0.015023 | ... | 0.02 | 0.01 | ... | ... | 1950 | 2.27 | 0.07 | 2.20 | ... | ... | -0.923557 |
| 0.013936 | ... | 0.02 | 0.01 | ... | ... | 1975 | 2.52 | 0.07 | 2.45 | ... | ... | -0.927433 |
| 0.013025 | ... | 0.02 | 0.01 | ... | ... | 2000 | 2.77 | 0.07 | 2.70 | ... | ... | -0.930706 |
| 0.012248 | ... | 0.02 | 0.01 | ... | ... | 2025 | 3.02 | 0.07 | 2.95 | ... | ... | -0.933509 |
| 0.011579 | ... | 0.02 | 0.01 | ... | ... | 2050 | 3.27 | 0.07 | 3.20 | ... | ... | -0.935936 |
| 0.010993 | ... | 0.02 | 0.01 | ... | ... | 2075 | 3.52 | 0.07 | 3.45 | ... | ... | -0.938058 |
| 0.010478 | ... | 0.02 | 0.01 | ... | ... | 2100 | 3.77 | 0.07 | 3.70 | ... | ... | -0.939929 |
| 0.01002 | ... | 0.02 | 0.01 | ... | ... | 2125 | 4.02 | 0.07 | 3.95 | ... | ... | -0.941589 |
| 0.00961 | ... | 0.02 | 0.01 | ... | ... | 2150 | 4.27 | 0.07 | 4.20 | ... | ... | -0.943073 |
| 0.009242 | ... | 0.02 | 0.01 | ... | ... | 2175 | 4.52 | 0.07 | 4.45 | ... | ... | -0.944406 |
| 0.008907 | ... | 0.02 | 0.01 | ... | ... | 2200 | 4.77 | 0.07 | 4.70 | ... | ... | -0.945608 |
| 0.008603 | ... | 0.02 | 0.01 | ... | ... | 2225 | 5.02 | 0.07 | 4.95 | ... | ... | -0.946699 |
| 0.008325 | ... | 0.02 | 0.01 | ... | ... | 2250 | 5.27 | 0.07 | 5.20 | ... | ... | -0.947691 |
| 0.008069 | ... | 0.02 | 0.01 | ... | ... | 2275 | 5.52 | 0.07 | 5.45 | ... | ... | -0.948597 |
| 0.007833 | ... | 0.02 | 0.01 | ... | ... | 2300 | 5.77 | 0.07 | 5.70 | ... | ... | -0.949427 |
| 0.007616 | ... | 0.02 | 0.01 | ... | ... | 2325 | 6.02 | 0.07 | 5.95 | ... | ... | -0.95019 |
| 0.007413 | ... | 0.02 | 0.01 | ... | ... | 2350 | 6.27 | 0.07 | 6.20 | ... | ... | -0.950892 |
| 0.007224 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.52 | 0.07 | 6.45 | ... | ... | -0.95154 |
| 0.007048 | ... | 0.02 | 0.01 | ... | ... | 2400 | 6.77 | 0.07 | 6.70 | ... | ... | -0.95214 |
| 0.006884 | ... | 0.02 | 0.01 | ... | ... | 2425 | 7.02 | 0.07 | 6.95 | ... | ... | -0.952696 |
| 0.00673 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.27 | 0.07 | 7.20 | ... | ... | -0.953212 |
| 0.006585 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.52 | 0.07 | 7.45 | ... | ... | -0.953693 |
| 0.006448 | ... | 0.02 | 0.01 | ... | ... | 2500 | 7.77 | 0.07 | 7.70 | ... | ... | -0.95414 |
| 0.006319 | ... | 0.02 | 0.01 | ... | ... | 2525 | 8.02 | 0.07 | 7.95 | ... | ... | -0.954557 |
| 0.006197 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.27 | 0.07 | 8.20 | ... | ... | -0.954947 |
| 0.006082 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.52 | 0.07 | 8.45 | ... | ... | -0.955311 |
| 0.005972 | ... | 0.02 | 0.01 | ... | ... | 2600 | 8.77 | 0.07 | 8.70 | ... | ... | -0.955652 |
| 0.005868 | ... | 0.02 | 0.01 | ... | ... | 2625 | 9.02 | 0.07 | 8.95 | ... | ... | -0.955971 |
| 0.00577 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.27 | 0.07 | 9.20 | ... | ... | -0.956271 |
| 0.005676 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.52 | 0.07 | 9.45 | ... | ... | -0.956552 |
| 0.005585 | ... | 0.02 | 0.01 | ... | ... | 2700 | 9.77 | 0.07 | 9.70 | ... | ... | -0.956815 |
| 0.005499 | ... | 0.02 | 0.01 | ... | ... | 2725 | 10.02 | 0.07 | 9.95 | ... | ... | -0.957063 |
| 0.005417 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.27 | 0.07 | 10.20 | ... | ... | -0.957295 |
| 0.005339 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.52 | 0.07 | 10.45 | ... | ... | -0.957514 |
| 0.005264 | ... | 0.02 | 0.01 | ... | ... | 2800 | 10.77 | 0.07 | 10.70 | ... | ... | -0.95772 |
| 0.005192 | ... | 0.02 | 0.01 | ... | ... | 2825 | 11.02 | 0.07 | 10.95 | ... | ... | -0.957914 |
| 0.005122 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.27 | 0.07 | 11.20 | ... | ... | -0.958096 |
| 0.005056 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.52 | 0.07 | 11.45 | ... | ... | -0.958267 |
| 0.004992 | ... | 0.02 | 0.01 | ... | ... | 2900 | 11.77 | 0.07 | 11.70 | ... | ... | -0.958428 |
| 0.00493 | ... | 0.02 | 0.01 | ... | ... | 2925 | 12.02 | 0.07 | 11.95 | ... | ... | -0.95858 |
| 0.004871 | ... | 0.02 | 0.01 | ... | ... | 2950 | 12.27 | 0.07 | 12.20 | ... | ... | -0.958723 |
| 0.004814 | ... | 0.02 | 0.01 | ... | ... | 2975 | 12.52 | 0.07 | 12.45 | ... | ... | -0.958857 |
| 0.004759 | ... | 0.02 | 0.01 | ... | ... | 3000 | 12.77 | 0.07 | 12.70 | ... | ... | -0.958983 |
| 0.004705 | ... | 0.02 | 0.01 | ... | ... | 3025 | 13.02 | 0.07 | 12.95 | ... | ... | -0.959102 |
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.