Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992787 | ... | ... | 12.71 | -0.09 | 12.62 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001552 |
| 0.992583 | ... | ... | 12.46 | -0.09 | 12.37 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001634 |
| 0.992384 | ... | ... | 12.21 | -0.09 | 12.12 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001716 |
| 0.992191 | ... | ... | 11.96 | -0.09 | 11.87 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| 0.992003 | ... | ... | 11.71 | -0.09 | 11.62 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001885 |
| 0.99182 | ... | ... | 11.46 | -0.09 | 11.37 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| 0.991641 | ... | ... | 11.21 | -0.09 | 11.12 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002062 |
| 0.991465 | ... | ... | 10.96 | -0.09 | 10.87 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002154 |
| 0.991294 | ... | ... | 10.71 | -0.09 | 10.62 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002248 |
| 0.991125 | ... | ... | 10.46 | -0.09 | 10.37 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002346 |
| 0.990959 | ... | ... | 10.21 | -0.09 | 10.12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| 0.990797 | ... | ... | 9.96 | -0.09 | 9.87 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
| 0.990637 | ... | ... | 9.71 | -0.09 | 9.62 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002657 |
| 0.990479 | ... | ... | 9.46 | -0.09 | 9.37 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002769 |
| 0.990324 | ... | ... | 9.21 | -0.09 | 9.12 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002885 |
| 0.990171 | ... | ... | 8.96 | -0.09 | 8.87 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003006 |
| 0.99002 | ... | ... | 8.71 | -0.09 | 8.62 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003132 |
| 0.989871 | ... | ... | 8.46 | -0.09 | 8.37 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003264 |
| 0.989724 | ... | ... | 8.21 | -0.09 | 8.12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003402 |
| 0.989579 | ... | ... | 7.96 | -0.09 | 7.87 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003547 |
| 0.989435 | ... | ... | 7.71 | -0.09 | 7.62 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003699 |
| 0.989293 | ... | ... | 7.46 | -0.09 | 7.37 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00386 |
| 0.989153 | ... | ... | 7.21 | -0.09 | 7.12 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00403 |
| 0.989014 | ... | ... | 6.96 | -0.09 | 6.87 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004209 |
| 0.988876 | ... | ... | 6.71 | -0.09 | 6.62 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.0044 |
| 0.98874 | ... | ... | 6.46 | -0.09 | 6.37 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004603 |
| 0.988605 | ... | ... | 6.21 | -0.09 | 6.12 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004819 |
| 0.988471 | ... | ... | 5.96 | -0.09 | 5.87 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005051 |
| 0.988339 | ... | ... | 5.71 | -0.09 | 5.62 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.0053 |
| 0.988208 | ... | ... | 5.46 | -0.09 | 5.37 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005568 |
| 0.988078 | ... | ... | 5.21 | -0.09 | 5.12 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005857 |
| 0.987948 | ... | ... | 4.96 | -0.09 | 4.87 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006172 |
| 0.98782 | ... | ... | 4.71 | -0.09 | 4.62 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006515 |
| 0.987693 | ... | ... | 4.46 | -0.09 | 4.37 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006892 |
| 0.987567 | ... | ... | 4.21 | -0.09 | 4.12 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007307 |
| 0.987442 | ... | ... | 3.96 | -0.09 | 3.87 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007766 |
| 0.987317 | ... | ... | 3.71 | -0.09 | 3.62 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008281 |
| 0.987194 | ... | ... | 3.46 | -0.09 | 3.37 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008858 |
| 0.987072 | ... | ... | 3.21 | -0.09 | 3.12 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009514 |
| 0.98695 | ... | ... | 2.96 | -0.09 | 2.87 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.010267 |
| 0.986829 | ... | ... | 2.71 | -0.09 | 2.62 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.011139 |
| 0.986709 | ... | ... | 2.46 | -0.09 | 2.37 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.012168 |
| 0.98659 | ... | ... | 2.21 | -0.09 | 2.12 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.013398 |
| 0.986471 | ... | ... | 1.96 | -0.09 | 1.87 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.014903 |
| 0.986353 | ... | ... | 1.71 | -0.09 | 1.62 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.016794 |
| 0.986235 | ... | ... | 1.46 | -0.09 | 1.37 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.019253 |
| 0.986118 | ... | ... | 1.21 | -0.09 | 1.12 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.022605 |
| 0.986002 | ... | ... | 0.96 | -0.09 | 0.87 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.027499 |
| 0.985886 | ... | ... | 0.71 | -0.09 | 0.62 | 1525 | ... | ... | 0.01 | ... | 0.01 | -0.035469 |
| 0.985771 | ... | ... | 0.46 | -0.09 | 0.37 | 1550 | ... | ... | 0.01 | ... | 0.01 | -0.051368 |
| 0.838563 | 0.12 | 0.12 | 0.22 | -0.09 | 0.13 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.157611 |
| 0.152887 | ... | ... | 0.05 | -0.04 | 0.01 | 1600 | 0.14 | 0.05 | 0.09 | ... | ... | -0.843145 |
| 0.05196 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | 0.38 | 0.08 | 0.30 | ... | ... | -0.985431 |
| 0.036794 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.63 | 0.09 | 0.54 | ... | ... | -0.985319 |
| 0.029139 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.88 | 0.09 | 0.79 | ... | ... | -0.985208 |
| 0.024433 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.13 | 0.09 | 1.04 | ... | ... | -0.985097 |
| 0.021212 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.38 | 0.09 | 1.29 | ... | ... | -0.984987 |
| 0.018854 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.63 | 0.09 | 1.54 | ... | ... | -0.984878 |
| 0.017046 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.88 | 0.09 | 1.79 | ... | ... | -0.984768 |
| 0.015609 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.13 | 0.09 | 2.04 | ... | ... | -0.984659 |
| 0.014439 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.38 | 0.09 | 2.29 | ... | ... | -0.984551 |
| 0.013463 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.63 | 0.09 | 2.54 | ... | ... | -0.984443 |
| 0.012638 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.88 | 0.09 | 2.79 | ... | ... | -0.984336 |
| 0.011929 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.13 | 0.09 | 3.04 | ... | ... | -0.984229 |
| 0.011313 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.38 | 0.09 | 3.29 | ... | ... | -0.984122 |
| 0.010772 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.63 | 0.09 | 3.54 | ... | ... | -0.984015 |
| 0.010294 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.88 | 0.09 | 3.79 | ... | ... | -0.983909 |
| 0.009866 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.13 | 0.09 | 4.04 | ... | ... | -0.983804 |
| 0.009483 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.38 | 0.09 | 4.29 | ... | ... | -0.983699 |
| 0.009135 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.63 | 0.09 | 4.54 | ... | ... | -0.983594 |
| 0.00882 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.88 | 0.09 | 4.79 | ... | ... | -0.98349 |
| 0.008533 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.13 | 0.09 | 5.04 | ... | ... | -0.983386 |
| 0.008268 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.38 | 0.09 | 5.29 | ... | ... | -0.983283 |
| 0.008025 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.63 | 0.09 | 5.54 | ... | ... | -0.98318 |
| 0.007802 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.88 | 0.09 | 5.79 | ... | ... | -0.983078 |
| 0.007593 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.13 | 0.09 | 6.04 | ... | ... | -0.982976 |
| 0.0074 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.38 | 0.09 | 6.29 | ... | ... | -0.982874 |
| 0.007219 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.63 | 0.09 | 6.54 | ... | ... | -0.982773 |
| 0.007051 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.88 | 0.09 | 6.79 | ... | ... | -0.982672 |
| 0.006893 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.13 | 0.09 | 7.04 | ... | ... | -0.982571 |
| 0.006744 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.38 | 0.09 | 7.29 | ... | ... | -0.982471 |
| 0.006605 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.63 | 0.09 | 7.54 | ... | ... | -0.982371 |
| 0.006473 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.88 | 0.09 | 7.79 | ... | ... | -0.982271 |
| 0.006349 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.13 | 0.09 | 8.04 | ... | ... | -0.982171 |
| 0.00623 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.38 | 0.09 | 8.29 | ... | ... | -0.982072 |
| 0.006119 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.63 | 0.09 | 8.54 | ... | ... | -0.981974 |
| 0.006013 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.88 | 0.09 | 8.79 | ... | ... | -0.981875 |
| 0.005912 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.13 | 0.09 | 9.04 | ... | ... | -0.981777 |
| 0.005817 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.38 | 0.09 | 9.29 | ... | ... | -0.981679 |
| 0.005725 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.63 | 0.09 | 9.54 | ... | ... | -0.981581 |
| 0.005637 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.88 | 0.09 | 9.79 | ... | ... | -0.981484 |
| 0.005554 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.13 | 0.09 | 10.04 | ... | ... | -0.981387 |
| 0.005474 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.38 | 0.09 | 10.29 | ... | ... | -0.98129 |
| 0.005398 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.63 | 0.09 | 10.54 | ... | ... | -0.981194 |
| 0.005325 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.88 | 0.09 | 10.79 | ... | ... | -0.981098 |
| 0.005254 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.13 | 0.09 | 11.04 | ... | ... | -0.981002 |
| 0.005187 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.38 | 0.09 | 11.29 | ... | ... | -0.980907 |
| 0.005122 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.63 | 0.09 | 11.54 | ... | ... | -0.980811 |
| 0.005059 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.88 | 0.09 | 11.79 | ... | ... | -0.980716 |
| 0.004999 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.13 | 0.09 | 12.04 | ... | ... | -0.980622 |
| 0.004941 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.38 | 0.09 | 12.29 | ... | ... | -0.980527 |
| 0.004886 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.63 | 0.09 | 12.54 | ... | ... | -0.980433 |
| 0.004832 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.88 | 0.09 | 12.79 | ... | ... | -0.980339 |
| 0.004779 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.13 | 0.09 | 13.04 | ... | ... | -0.980245 |
| 0.004729 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.38 | 0.09 | 13.29 | ... | ... | -0.980152 |
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.