Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992161 | ... | ... | 12.77 | -0.08 | 12.69 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
| 0.991939 | ... | ... | 12.52 | -0.08 | 12.44 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001623 |
| 0.991723 | ... | ... | 12.27 | -0.08 | 12.19 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| 0.991513 | ... | ... | 12.02 | -0.08 | 11.94 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001788 |
| 0.991309 | ... | ... | 11.77 | -0.08 | 11.69 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| 0.99111 | ... | ... | 11.52 | -0.08 | 11.44 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001959 |
| 0.990916 | ... | ... | 11.27 | -0.08 | 11.19 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| 0.990725 | ... | ... | 11.02 | -0.08 | 10.94 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002138 |
| 0.990539 | ... | ... | 10.77 | -0.08 | 10.69 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002231 |
| 0.990356 | ... | ... | 10.52 | -0.08 | 10.44 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002328 |
| 0.990176 | ... | ... | 10.27 | -0.08 | 10.19 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002427 |
| 0.989999 | ... | ... | 10.02 | -0.08 | 9.94 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00253 |
| 0.989826 | ... | ... | 9.77 | -0.08 | 9.69 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002636 |
| 0.989655 | ... | ... | 9.52 | -0.08 | 9.44 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002746 |
| 0.989486 | ... | ... | 9.27 | -0.08 | 9.19 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
| 0.98932 | ... | ... | 9.02 | -0.08 | 8.94 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00298 |
| 0.989156 | ... | ... | 8.77 | -0.08 | 8.69 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003104 |
| 0.988995 | ... | ... | 8.52 | -0.08 | 8.44 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003234 |
| 0.988835 | ... | ... | 8.27 | -0.08 | 8.19 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003371 |
| 0.988677 | ... | ... | 8.02 | -0.08 | 7.94 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003513 |
| 0.988521 | ... | ... | 7.77 | -0.08 | 7.69 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003663 |
| 0.988367 | ... | ... | 7.52 | -0.08 | 7.44 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003822 |
| 0.988214 | ... | ... | 7.27 | -0.08 | 7.19 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003989 |
| 0.988064 | ... | ... | 7.02 | -0.08 | 6.94 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004165 |
| 0.987914 | ... | ... | 6.77 | -0.08 | 6.69 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004352 |
| 0.987766 | ... | ... | 6.52 | -0.08 | 6.44 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004551 |
| 0.98762 | ... | ... | 6.27 | -0.08 | 6.19 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004764 |
| 0.987475 | ... | ... | 6.02 | -0.08 | 5.94 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004991 |
| 0.987331 | ... | ... | 5.77 | -0.08 | 5.69 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005235 |
| 0.987188 | ... | ... | 5.52 | -0.08 | 5.44 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005497 |
| 0.987047 | ... | ... | 5.27 | -0.08 | 5.19 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00578 |
| 0.986907 | ... | ... | 5.02 | -0.08 | 4.94 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006088 |
| 0.986768 | ... | ... | 4.77 | -0.08 | 4.69 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006422 |
| 0.98663 | ... | ... | 4.52 | -0.08 | 4.44 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006789 |
| 0.986493 | ... | ... | 4.27 | -0.08 | 4.19 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007193 |
| 0.986357 | ... | ... | 4.02 | -0.08 | 3.94 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007639 |
| 0.986222 | ... | ... | 3.77 | -0.08 | 3.69 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008137 |
| 0.986088 | ... | ... | 3.52 | -0.08 | 3.44 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008695 |
| 0.985955 | ... | ... | 3.27 | -0.08 | 3.19 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009327 |
| 0.985823 | ... | ... | 3.02 | -0.08 | 2.94 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.01005 |
| 0.985691 | ... | ... | 2.77 | -0.08 | 2.69 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.010887 |
| 0.985561 | ... | ... | 2.52 | -0.08 | 2.44 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.011867 |
| 0.985431 | ... | ... | 2.27 | -0.08 | 2.19 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.013034 |
| 0.985303 | ... | ... | 2.02 | -0.08 | 1.94 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.014453 |
| 0.985175 | ... | ... | 1.77 | -0.08 | 1.69 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.016221 |
| 0.985048 | ... | ... | 1.52 | -0.08 | 1.44 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.018496 |
| 0.984922 | ... | ... | 1.27 | -0.08 | 1.19 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.021551 |
| 0.984797 | ... | ... | 1.02 | -0.08 | 0.94 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.025915 |
| 0.984672 | ... | ... | 0.77 | -0.08 | 0.69 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.032765 |
| 0.921203 | ... | ... | 0.53 | -0.08 | 0.45 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.072341 |
| 0.819142 | ... | ... | 0.29 | -0.08 | 0.21 | 1575 | 0.02 | 0 | 0.02 | ... | ... | -0.176936 |
| 0.378472 | ... | ... | 0.11 | -0.06 | 0.05 | 1600 | ... | ... | 0.11 | ... | ... | -0.619168 |
| 0.093157 | ... | ... | 0.03 | -0.02 | 0.01 | 1625 | 0.32 | 0.06 | 0.26 | ... | ... | -0.900921 |
| 0.039906 | ... | ... | 0.01 | -0.01 | 0.01 | 1650 | 0.56 | 0.07 | 0.49 | ... | ... | -0.984057 |
| 0.030878 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.81 | 0.08 | 0.73 | ... | ... | -0.983936 |
| 0.025555 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.06 | 0.08 | 0.98 | ... | ... | -0.983814 |
| 0.022003 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.31 | 0.08 | 1.23 | ... | ... | -0.983694 |
| 0.019444 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.56 | 0.08 | 1.48 | ... | ... | -0.983574 |
| 0.017503 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.81 | 0.08 | 1.73 | ... | ... | -0.983455 |
| 0.015976 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.06 | 0.08 | 1.98 | ... | ... | -0.983336 |
| 0.014739 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.31 | 0.08 | 2.23 | ... | ... | -0.983218 |
| 0.013714 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.56 | 0.08 | 2.48 | ... | ... | -0.983101 |
| 0.012851 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.81 | 0.08 | 2.73 | ... | ... | -0.982984 |
| 0.012111 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.06 | 0.08 | 2.98 | ... | ... | -0.982868 |
| 0.011472 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.31 | 0.08 | 3.23 | ... | ... | -0.982752 |
| 0.010911 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.56 | 0.08 | 3.48 | ... | ... | -0.982637 |
| 0.010417 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.81 | 0.08 | 3.73 | ... | ... | -0.982522 |
| 0.009976 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.06 | 0.08 | 3.98 | ... | ... | -0.982408 |
| 0.00958 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.31 | 0.08 | 4.23 | ... | ... | -0.982295 |
| 0.009224 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.56 | 0.08 | 4.48 | ... | ... | -0.982181 |
| 0.0089 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.81 | 0.08 | 4.73 | ... | ... | -0.982068 |
| 0.008605 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.06 | 0.08 | 4.98 | ... | ... | -0.981956 |
| 0.008335 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.31 | 0.08 | 5.23 | ... | ... | -0.981844 |
| 0.008086 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.56 | 0.08 | 5.48 | ... | ... | -0.981732 |
| 0.007857 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.81 | 0.08 | 5.73 | ... | ... | -0.98162 |
| 0.007645 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.06 | 0.08 | 5.98 | ... | ... | -0.98151 |
| 0.007447 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.31 | 0.08 | 6.23 | ... | ... | -0.981399 |
| 0.007263 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.56 | 0.08 | 6.48 | ... | ... | -0.981289 |
| 0.007091 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.81 | 0.08 | 6.73 | ... | ... | -0.981179 |
| 0.00693 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.06 | 0.08 | 6.98 | ... | ... | -0.98107 |
| 0.006779 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.31 | 0.08 | 7.23 | ... | ... | -0.980961 |
| 0.006637 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.56 | 0.08 | 7.48 | ... | ... | -0.980852 |
| 0.006503 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.81 | 0.08 | 7.73 | ... | ... | -0.980744 |
| 0.006377 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.06 | 0.08 | 7.98 | ... | ... | -0.980636 |
| 0.006257 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.31 | 0.08 | 8.23 | ... | ... | -0.980528 |
| 0.006144 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.56 | 0.08 | 8.48 | ... | ... | -0.980421 |
| 0.006036 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.81 | 0.08 | 8.73 | ... | ... | -0.980314 |
| 0.005934 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.06 | 0.08 | 8.98 | ... | ... | -0.980208 |
| 0.005837 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.31 | 0.08 | 9.23 | ... | ... | -0.980102 |
| 0.005744 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.56 | 0.08 | 9.48 | ... | ... | -0.979996 |
| 0.005656 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.81 | 0.08 | 9.73 | ... | ... | -0.979891 |
| 0.005571 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.06 | 0.08 | 9.98 | ... | ... | -0.979785 |
| 0.00549 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.31 | 0.08 | 10.23 | ... | ... | -0.97968 |
| 0.005413 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.56 | 0.08 | 10.48 | ... | ... | -0.979576 |
| 0.005339 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.81 | 0.08 | 10.73 | ... | ... | -0.979472 |
| 0.005268 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.06 | 0.08 | 10.98 | ... | ... | -0.979367 |
| 0.0052 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.31 | 0.08 | 11.23 | ... | ... | -0.979264 |
| 0.005134 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.56 | 0.08 | 11.48 | ... | ... | -0.97916 |
| 0.005071 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.81 | 0.08 | 11.73 | ... | ... | -0.979057 |
| 0.00501 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.06 | 0.08 | 11.98 | ... | ... | -0.978954 |
| 0.004952 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.31 | 0.08 | 12.23 | ... | ... | -0.978852 |
| 0.004895 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.56 | 0.08 | 12.48 | ... | ... | -0.978749 |
| 0.004841 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.81 | 0.08 | 12.73 | ... | ... | -0.978647 |
| 0.004788 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.06 | 0.08 | 12.98 | ... | ... | -0.978546 |
| 0.004737 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.31 | 0.08 | 13.23 | ... | ... | -0.978444 |
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.