Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992438 | ... | ... | 13.26 | -0.13 | 13.13 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
| 0.992148 | ... | ... | 13.01 | -0.13 | 12.88 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001372 |
| 0.991872 | ... | ... | 12.76 | -0.13 | 12.63 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| 0.991607 | ... | ... | 12.51 | -0.13 | 12.38 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001541 |
| 0.991352 | ... | ... | 12.26 | -0.13 | 12.13 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001626 |
| 0.991105 | ... | ... | 12.01 | -0.13 | 11.88 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001713 |
| 0.990865 | ... | ... | 11.76 | -0.13 | 11.63 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
| 0.990632 | ... | ... | 11.51 | -0.13 | 11.38 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
| 0.990405 | ... | ... | 11.26 | -0.13 | 11.13 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
| 0.990184 | ... | ... | 11.01 | -0.13 | 10.88 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
| 0.989968 | ... | ... | 10.76 | -0.13 | 10.63 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
| 0.989756 | ... | ... | 10.51 | -0.13 | 10.38 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| 0.989549 | ... | ... | 10.26 | -0.13 | 10.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002372 |
| 0.989345 | ... | ... | 10.01 | -0.13 | 9.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002477 |
| 0.989145 | ... | ... | 9.76 | -0.13 | 9.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002586 |
| 0.988949 | ... | ... | 9.51 | -0.13 | 9.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002699 |
| 0.988755 | ... | ... | 9.26 | -0.13 | 9.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002816 |
| 0.988565 | ... | ... | 9.01 | -0.13 | 8.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002938 |
| 0.988378 | ... | ... | 8.76 | -0.13 | 8.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003065 |
| 0.988193 | ... | ... | 8.51 | -0.13 | 8.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003197 |
| 0.98801 | ... | ... | 8.26 | -0.13 | 8.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003336 |
| 0.98783 | ... | ... | 8.01 | -0.13 | 7.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003482 |
| 0.987653 | ... | ... | 7.76 | -0.13 | 7.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003635 |
| 0.987477 | ... | ... | 7.51 | -0.13 | 7.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003796 |
| 0.987304 | ... | ... | 7.26 | -0.13 | 7.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003967 |
| 0.987132 | ... | ... | 7.01 | -0.13 | 6.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004147 |
| 0.986962 | ... | ... | 6.76 | -0.13 | 6.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004337 |
| 0.986794 | ... | ... | 6.51 | -0.13 | 6.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004541 |
| 0.986628 | ... | ... | 6.26 | -0.13 | 6.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004758 |
| 0.986463 | ... | ... | 6.01 | -0.13 | 5.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004989 |
| 0.9863 | ... | ... | 5.76 | -0.13 | 5.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005238 |
| 0.986138 | ... | ... | 5.51 | -0.13 | 5.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005506 |
| 0.985978 | ... | ... | 5.26 | -0.13 | 5.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005796 |
| 0.985819 | ... | ... | 5.01 | -0.13 | 4.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.006111 |
| 0.985662 | ... | ... | 4.76 | -0.13 | 4.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006454 |
| 0.985506 | ... | ... | 4.51 | -0.13 | 4.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006829 |
| 0.985351 | ... | ... | 4.26 | -0.13 | 4.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007243 |
| 0.985197 | ... | ... | 4.01 | -0.13 | 3.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007702 |
| 0.985045 | ... | ... | 3.76 | -0.13 | 3.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008215 |
| 0.984893 | ... | ... | 3.51 | -0.13 | 3.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00879 |
| 0.984743 | ... | ... | 3.26 | -0.13 | 3.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009444 |
| 0.984594 | ... | ... | 3.01 | -0.13 | 2.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010192 |
| 0.984445 | ... | ... | 2.76 | -0.13 | 2.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.011061 |
| 0.984298 | ... | ... | 2.51 | -0.13 | 2.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.012083 |
| 0.984152 | ... | ... | 2.26 | -0.13 | 2.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.013305 |
| 0.984007 | ... | ... | 2.01 | -0.13 | 1.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.014798 |
| 0.983862 | ... | ... | 1.76 | -0.13 | 1.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.016672 |
| 0.983718 | ... | ... | 1.51 | -0.13 | 1.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.019104 |
| 0.983575 | ... | ... | 1.26 | -0.13 | 1.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.022412 |
| 0.983434 | ... | ... | 1.01 | -0.13 | 0.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.027225 |
| 0.983293 | ... | ... | 0.76 | -0.13 | 0.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.035019 |
| 0.913545 | ... | ... | 0.52 | -0.13 | 0.39 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.079598 |
| 0.716402 | ... | ... | 0.30 | -0.13 | 0.17 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.28045 |
| 0.315982 | ... | ... | 0.15 | -0.10 | 0.05 | 1550 | 0.17 | 0.03 | 0.14 | ... | ... | -0.681064 |
| 0.083617 | ... | ... | 0.07 | -0.06 | 0.01 | 1575 | 0.38 | 0.07 | 0.31 | ... | ... | -0.909413 |
| 0.037226 | ... | ... | 0.03 | -0.03 | 0.01 | 1600 | 0.62 | 0.10 | 0.52 | ... | ... | -0.982599 |
| 0.029399 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | 0.87 | 0.12 | 0.75 | ... | ... | -0.982463 |
| 0.024615 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.12 | 0.13 | 0.99 | ... | ... | -0.982327 |
| 0.021351 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.37 | 0.13 | 1.24 | ... | ... | -0.982192 |
| 0.018968 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.62 | 0.13 | 1.49 | ... | ... | -0.982057 |
| 0.017142 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.87 | 0.13 | 1.74 | ... | ... | -0.981924 |
| 0.015694 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.12 | 0.13 | 1.99 | ... | ... | -0.981791 |
| 0.014515 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.37 | 0.13 | 2.24 | ... | ... | -0.981658 |
| 0.013534 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.62 | 0.13 | 2.49 | ... | ... | -0.981526 |
| 0.012704 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.87 | 0.13 | 2.74 | ... | ... | -0.981395 |
| 0.011991 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.12 | 0.13 | 2.99 | ... | ... | -0.981264 |
| 0.011372 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.37 | 0.13 | 3.24 | ... | ... | -0.981134 |
| 0.010829 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.62 | 0.13 | 3.49 | ... | ... | -0.981004 |
| 0.010349 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.87 | 0.13 | 3.74 | ... | ... | -0.980875 |
| 0.00992 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.12 | 0.13 | 3.99 | ... | ... | -0.980747 |
| 0.009535 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.37 | 0.13 | 4.24 | ... | ... | -0.980619 |
| 0.009186 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.62 | 0.13 | 4.49 | ... | ... | -0.980491 |
| 0.00887 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.87 | 0.13 | 4.74 | ... | ... | -0.980364 |
| 0.008582 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.12 | 0.13 | 4.99 | ... | ... | -0.980238 |
| 0.008317 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.37 | 0.13 | 5.24 | ... | ... | -0.980112 |
| 0.008073 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.62 | 0.13 | 5.49 | ... | ... | -0.979986 |
| 0.007849 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.87 | 0.13 | 5.74 | ... | ... | -0.979861 |
| 0.00764 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.12 | 0.13 | 5.99 | ... | ... | -0.979736 |
| 0.007446 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.37 | 0.13 | 6.24 | ... | ... | -0.979612 |
| 0.007265 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.62 | 0.13 | 6.49 | ... | ... | -0.979489 |
| 0.007096 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.87 | 0.13 | 6.74 | ... | ... | -0.979365 |
| 0.006938 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.12 | 0.13 | 6.99 | ... | ... | -0.979243 |
| 0.006789 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.37 | 0.13 | 7.24 | ... | ... | -0.97912 |
| 0.006649 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.62 | 0.13 | 7.49 | ... | ... | -0.978998 |
| 0.006518 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.87 | 0.13 | 7.74 | ... | ... | -0.978877 |
| 0.006393 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.12 | 0.13 | 7.99 | ... | ... | -0.978756 |
| 0.006275 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.37 | 0.13 | 8.24 | ... | ... | -0.978635 |
| 0.006163 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.62 | 0.13 | 8.49 | ... | ... | -0.978514 |
| 0.006057 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.87 | 0.13 | 8.74 | ... | ... | -0.978394 |
| 0.005956 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.12 | 0.13 | 8.99 | ... | ... | -0.978275 |
| 0.00586 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.37 | 0.13 | 9.24 | ... | ... | -0.978156 |
| 0.005768 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.62 | 0.13 | 9.49 | ... | ... | -0.978037 |
| 0.005681 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.87 | 0.13 | 9.74 | ... | ... | -0.977918 |
| 0.005597 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.12 | 0.13 | 9.99 | ... | ... | -0.9778 |
| 0.005517 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.37 | 0.13 | 10.24 | ... | ... | -0.977682 |
| 0.005441 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.62 | 0.13 | 10.49 | ... | ... | -0.977565 |
| 0.005368 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.87 | 0.13 | 10.74 | ... | ... | -0.977448 |
| 0.005297 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.12 | 0.13 | 10.99 | ... | ... | -0.977331 |
| 0.00523 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.37 | 0.13 | 11.24 | ... | ... | -0.977215 |
| 0.005165 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.62 | 0.13 | 11.49 | ... | ... | -0.977099 |
| 0.005102 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.87 | 0.13 | 11.74 | ... | ... | -0.976983 |
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.