Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997265 | ... | ... | 13.52 | 0.07 | 13.59 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| 0.997265 | ... | ... | 13.27 | 0.07 | 13.34 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
| 0.997265 | ... | ... | 13.02 | 0.07 | 13.09 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
| 0.997265 | ... | ... | 12.77 | 0.07 | 12.84 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001663 |
| 0.997265 | ... | ... | 12.52 | 0.07 | 12.59 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001737 |
| 0.997265 | ... | ... | 12.27 | 0.07 | 12.34 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001811 |
| 0.997265 | ... | ... | 12.02 | 0.07 | 12.09 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
| 0.997265 | ... | ... | 11.77 | 0.07 | 11.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
| 0.997265 | ... | ... | 11.52 | 0.07 | 11.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
| 0.997265 | ... | ... | 11.27 | 0.07 | 11.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002129 |
| 0.997265 | ... | ... | 11.02 | 0.07 | 11.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002213 |
| 0.997265 | ... | ... | 10.77 | 0.07 | 10.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.0023 |
| 0.997265 | ... | ... | 10.52 | 0.07 | 10.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00239 |
| 0.997265 | ... | ... | 10.27 | 0.07 | 10.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002483 |
| 0.997265 | ... | ... | 10.02 | 0.07 | 10.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00258 |
| 0.997265 | ... | ... | 9.77 | 0.07 | 9.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002679 |
| 0.997265 | ... | ... | 9.52 | 0.07 | 9.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002783 |
| 0.997265 | ... | ... | 9.27 | 0.07 | 9.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00289 |
| 0.997265 | ... | ... | 9.02 | 0.07 | 9.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003002 |
| 0.997265 | ... | ... | 8.77 | 0.07 | 8.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003119 |
| 0.997265 | ... | ... | 8.52 | 0.07 | 8.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003241 |
| 0.997265 | ... | ... | 8.27 | 0.07 | 8.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003369 |
| 0.997265 | ... | ... | 8.02 | 0.07 | 8.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003503 |
| 0.997265 | ... | ... | 7.77 | 0.07 | 7.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003644 |
| 0.997265 | ... | ... | 7.52 | 0.07 | 7.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003792 |
| 0.997265 | ... | ... | 7.27 | 0.07 | 7.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003948 |
| 0.997265 | ... | ... | 7.02 | 0.07 | 7.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004113 |
| 0.997265 | ... | ... | 6.77 | 0.07 | 6.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004287 |
| 0.997265 | ... | ... | 6.52 | 0.07 | 6.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004473 |
| 0.997265 | ... | ... | 6.27 | 0.07 | 6.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00467 |
| 0.997265 | ... | ... | 6.02 | 0.07 | 6.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00488 |
| 0.997265 | ... | ... | 5.77 | 0.07 | 5.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005106 |
| 0.997265 | ... | ... | 5.52 | 0.07 | 5.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005348 |
| 0.997265 | ... | ... | 5.27 | 0.07 | 5.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005608 |
| 0.997265 | ... | ... | 5.02 | 0.07 | 5.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00589 |
| 0.997265 | ... | ... | 4.77 | 0.07 | 4.84 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006195 |
| 0.997265 | ... | ... | 4.52 | 0.07 | 4.59 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006528 |
| 0.997265 | ... | ... | 4.27 | 0.07 | 4.34 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006893 |
| 0.997265 | ... | ... | 4.02 | 0.07 | 4.09 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.007294 |
| 0.997265 | ... | ... | 3.77 | 0.07 | 3.84 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007739 |
| 0.997265 | ... | ... | 3.52 | 0.07 | 3.59 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.008234 |
| 0.997265 | ... | ... | 3.27 | 0.07 | 3.34 | 1375 | ... | ... | 0.01 | ... | 0.09 | -0.008791 |
| 0.997265 | ... | ... | 3.02 | 0.07 | 3.09 | 1400 | ... | ... | 0.01 | ... | 0.09 | -0.009421 |
| 0.997265 | ... | ... | 2.77 | 0.07 | 2.84 | 1425 | ... | ... | 0.01 | ... | 0.09 | -0.010142 |
| 0.997265 | ... | ... | 2.52 | 0.07 | 2.59 | 1450 | ... | ... | 0.01 | ... | 0.09 | -0.010976 |
| 0.997265 | ... | ... | 2.27 | 0.07 | 2.34 | 1475 | ... | ... | 0.01 | ... | 0.09 | -0.011954 |
| 0.997265 | ... | ... | 2.02 | 0.07 | 2.09 | 1500 | ... | ... | 0.01 | ... | 0.09 | -0.013119 |
| 0.997265 | ... | ... | 1.77 | 0.07 | 1.84 | 1525 | ... | ... | 0.01 | ... | 0.10 | -0.014535 |
| 0.997265 | ... | ... | 1.52 | 0.07 | 1.59 | 1550 | ... | ... | 0.01 | ... | 0.10 | -0.0163 |
| 0.997265 | ... | ... | 1.27 | 0.07 | 1.34 | 1575 | ... | ... | 0.01 | ... | 0.10 | -0.018571 |
| 0.997265 | ... | ... | 1.02 | 0.07 | 1.09 | 1600 | ... | ... | 0.01 | ... | 0.10 | -0.021622 |
| 0.997265 | ... | ... | 0.78 | 0.06 | 0.84 | 1625 | ... | ... | 0.01 | ... | 0.05 | -0.025981 |
| 0.997265 | 0.73 | 0.73 | 0.60 | ... | ... | 1650 | ... | ... | 0.01 | ... | 0.07 | -0.053268 |
| 0.997265 | 0.49 | 0.49 | 0.38 | ... | ... | 1675 | ... | ... | 0.04 | 0.06 | 0.06 | -0.162501 |
| 0.871564 | 0.29 | 0.29 | 0.20 | ... | ... | 1700 | ... | ... | 0.11 | 0.08 | 0.08 | -0.339229 |
| 0.421706 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 1725 | 0.19 | -0.06 | 0.25 | 0.21 | 0.17 | -0.553856 |
| 0.173593 | 0.06 | 0.04 | 0.03 | ... | ... | 1750 | ... | ... | 0.44 | 0.55 | 0.44 | -0.676316 |
| 0.064199 | 0.04 | 0.04 | 0.01 | ... | ... | 1775 | ... | ... | 0.67 | 0.66 | 0.66 | -0.751035 |
| 0.030807 | ... | 0.04 | 0.01 | ... | ... | 1800 | ... | ... | 0.91 | 0.86 | 0.86 | -0.794697 |
| 0.025481 | ... | 0.10 | 0.01 | ... | ... | 1825 | ... | ... | 1.16 | 1.11 | 1.11 | -0.817613 |
| 0.021928 | ... | 0.10 | 0.01 | ... | ... | 1850 | ... | ... | 1.41 | 1.37 | 1.37 | -0.834352 |
| 0.019367 | ... | 0.10 | 0.01 | ... | ... | 1875 | ... | ... | 1.66 | 1.59 | 1.59 | -0.847214 |
| 0.017424 | ... | 0.10 | 0.01 | ... | ... | 1900 | 1.91 | -0.07 | 1.98 | ... | ... | -0.857462 |
| 0.015895 | ... | 0.10 | 0.01 | ... | ... | 1925 | 2.16 | -0.07 | 2.23 | ... | ... | -0.865849 |
| 0.014657 | ... | 0.10 | 0.01 | ... | ... | 1950 | 2.41 | -0.07 | 2.48 | ... | ... | -0.872857 |
| 0.013631 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.66 | -0.07 | 2.73 | ... | ... | -0.878812 |
| 0.012768 | ... | 0.10 | 0.01 | ... | ... | 2000 | 2.91 | -0.07 | 2.98 | ... | ... | -0.883941 |
| 0.012027 | ... | 0.10 | 0.01 | ... | ... | 2025 | 3.16 | -0.07 | 3.23 | ... | ... | -0.888411 |
| 0.011387 | ... | 0.10 | 0.01 | ... | ... | 2050 | 3.41 | -0.07 | 3.48 | ... | ... | -0.892342 |
| 0.010825 | ... | 0.10 | 0.01 | ... | ... | 2075 | 3.66 | -0.07 | 3.73 | ... | ... | -0.89583 |
| 0.01033 | ... | 0.10 | 0.01 | ... | ... | 2100 | 3.91 | -0.07 | 3.98 | ... | ... | -0.898946 |
| 0.009889 | ... | 0.10 | 0.01 | ... | ... | 2125 | 4.16 | -0.07 | 4.23 | ... | ... | -0.901748 |
| 0.009492 | ... | 0.10 | 0.01 | ... | ... | 2150 | 4.41 | -0.07 | 4.48 | ... | ... | -0.904281 |
| 0.009136 | ... | 0.10 | 0.01 | ... | ... | 2175 | 4.66 | -0.07 | 4.73 | ... | ... | -0.906583 |
| 0.008811 | ... | 0.10 | 0.01 | ... | ... | 2200 | 4.91 | -0.07 | 4.98 | ... | ... | -0.908682 |
| 0.008516 | ... | 0.10 | 0.01 | ... | ... | 2225 | 5.16 | -0.07 | 5.23 | ... | ... | -0.910607 |
| 0.008245 | ... | 0.10 | 0.01 | ... | ... | 2250 | 5.41 | -0.07 | 5.48 | ... | ... | -0.912376 |
| 0.007996 | ... | 0.10 | 0.01 | ... | ... | 2275 | 5.66 | -0.07 | 5.73 | ... | ... | -0.914008 |
| 0.007766 | ... | 0.10 | 0.01 | ... | ... | 2300 | 5.91 | -0.07 | 5.98 | ... | ... | -0.915518 |
| 0.007554 | ... | 0.10 | 0.01 | ... | ... | 2325 | 6.16 | -0.07 | 6.23 | ... | ... | -0.916919 |
| 0.007356 | ... | 0.10 | 0.01 | ... | ... | 2350 | 6.41 | -0.07 | 6.48 | ... | ... | -0.918222 |
| 0.007171 | ... | 0.10 | 0.01 | ... | ... | 2375 | 6.66 | -0.07 | 6.73 | ... | ... | -0.919437 |
| 0.007 | ... | 0.10 | 0.01 | ... | ... | 2400 | 6.91 | -0.07 | 6.98 | ... | ... | -0.920571 |
| 0.006839 | ... | 0.10 | 0.01 | ... | ... | 2425 | 7.16 | -0.07 | 7.23 | ... | ... | -0.921633 |
| 0.006687 | ... | 0.10 | 0.01 | ... | ... | 2450 | 7.41 | -0.07 | 7.48 | ... | ... | -0.922629 |
| 0.006545 | ... | 0.10 | 0.01 | ... | ... | 2475 | 7.66 | -0.07 | 7.73 | ... | ... | -0.923564 |
| 0.006411 | ... | 0.10 | 0.01 | ... | ... | 2500 | 7.91 | -0.07 | 7.98 | ... | ... | -0.924444 |
| 0.006285 | ... | 0.10 | 0.01 | ... | ... | 2525 | 8.16 | -0.07 | 8.23 | ... | ... | -0.925273 |
| 0.006165 | ... | 0.10 | 0.01 | ... | ... | 2550 | 8.41 | -0.07 | 8.48 | ... | ... | -0.926054 |
| 0.006051 | ... | 0.10 | 0.01 | ... | ... | 2575 | 8.66 | -0.07 | 8.73 | ... | ... | -0.926793 |
| 0.005943 | ... | 0.10 | 0.01 | ... | ... | 2600 | 8.91 | -0.07 | 8.98 | ... | ... | -0.927491 |
| 0.005841 | ... | 0.10 | 0.01 | ... | ... | 2625 | 9.16 | -0.07 | 9.23 | ... | ... | -0.928153 |
| 0.005744 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.41 | -0.07 | 9.48 | ... | ... | -0.928779 |
| 0.005651 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.66 | -0.07 | 9.73 | ... | ... | -0.929374 |
| 0.005563 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.91 | -0.07 | 9.98 | ... | ... | -0.929938 |
| 0.005478 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.16 | -0.07 | 10.23 | ... | ... | -0.930475 |
| 0.005397 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.41 | -0.07 | 10.48 | ... | ... | -0.930985 |
| 0.005319 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.66 | -0.07 | 10.73 | ... | ... | -0.931471 |
| 0.005245 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.91 | -0.07 | 10.98 | ... | ... | -0.931934 |
| 0.005175 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.16 | -0.07 | 11.23 | ... | ... | -0.932375 |
| 0.005106 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.41 | -0.07 | 11.48 | ... | ... | -0.932795 |
| 0.00504 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.66 | -0.07 | 11.73 | ... | ... | -0.933197 |
| 0.004977 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.91 | -0.07 | 11.98 | ... | ... | -0.93358 |
| 0.004916 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.16 | -0.07 | 12.23 | ... | ... | -0.933946 |
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.