Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992943 | ... | ... | 13.26 | -0.13 | 13.13 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
| 0.992674 | ... | ... | 13.01 | -0.13 | 12.88 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001372 |
| 0.992416 | ... | ... | 12.76 | -0.13 | 12.63 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| 0.992169 | ... | ... | 12.51 | -0.13 | 12.38 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001541 |
| 0.99193 | ... | ... | 12.26 | -0.13 | 12.13 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001626 |
| 0.9917 | ... | ... | 12.01 | -0.13 | 11.88 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001713 |
| 0.991476 | ... | ... | 11.76 | -0.13 | 11.63 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
| 0.991259 | ... | ... | 11.51 | -0.13 | 11.38 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
| 0.991047 | ... | ... | 11.26 | -0.13 | 11.13 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
| 0.990841 | ... | ... | 11.01 | -0.13 | 10.88 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
| 0.990639 | ... | ... | 10.76 | -0.13 | 10.63 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
| 0.990442 | ... | ... | 10.51 | -0.13 | 10.38 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| 0.990248 | ... | ... | 10.26 | -0.13 | 10.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002372 |
| 0.990058 | ... | ... | 10.01 | -0.13 | 9.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002477 |
| 0.989872 | ... | ... | 9.76 | -0.13 | 9.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002586 |
| 0.989688 | ... | ... | 9.51 | -0.13 | 9.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002699 |
| 0.989508 | ... | ... | 9.26 | -0.13 | 9.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002816 |
| 0.98933 | ... | ... | 9.01 | -0.13 | 8.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002938 |
| 0.989155 | ... | ... | 8.76 | -0.13 | 8.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003065 |
| 0.988983 | ... | ... | 8.51 | -0.13 | 8.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003198 |
| 0.988813 | ... | ... | 8.26 | -0.13 | 8.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003336 |
| 0.988645 | ... | ... | 8.01 | -0.13 | 7.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003482 |
| 0.988479 | ... | ... | 7.76 | -0.13 | 7.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003635 |
| 0.988315 | ... | ... | 7.51 | -0.13 | 7.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003796 |
| 0.988153 | ... | ... | 7.26 | -0.13 | 7.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003967 |
| 0.987993 | ... | ... | 7.01 | -0.13 | 6.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004147 |
| 0.987835 | ... | ... | 6.76 | -0.13 | 6.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004338 |
| 0.987678 | ... | ... | 6.51 | -0.13 | 6.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004541 |
| 0.987523 | ... | ... | 6.26 | -0.13 | 6.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004758 |
| 0.987369 | ... | ... | 6.01 | -0.13 | 5.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00499 |
| 0.987217 | ... | ... | 5.76 | -0.13 | 5.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005239 |
| 0.987066 | ... | ... | 5.51 | -0.13 | 5.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005507 |
| 0.986916 | ... | ... | 5.26 | -0.13 | 5.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005796 |
| 0.986768 | ... | ... | 5.01 | -0.13 | 4.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.006111 |
| 0.986621 | ... | ... | 4.76 | -0.13 | 4.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006454 |
| 0.986476 | ... | ... | 4.51 | -0.13 | 4.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00683 |
| 0.986331 | ... | ... | 4.26 | -0.13 | 4.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.007244 |
| 0.986188 | ... | ... | 4.01 | -0.13 | 3.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.007702 |
| 0.986045 | ... | ... | 3.76 | -0.13 | 3.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.008215 |
| 0.985904 | ... | ... | 3.51 | -0.13 | 3.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00879 |
| 0.985764 | ... | ... | 3.26 | -0.13 | 3.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009444 |
| 0.985624 | ... | ... | 3.01 | -0.13 | 2.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010193 |
| 0.985486 | ... | ... | 2.76 | -0.13 | 2.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.011061 |
| 0.985349 | ... | ... | 2.51 | -0.13 | 2.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.012084 |
| 0.985212 | ... | ... | 2.26 | -0.13 | 2.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.013305 |
| 0.985077 | ... | ... | 2.01 | -0.13 | 1.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.014799 |
| 0.984942 | ... | ... | 1.76 | -0.13 | 1.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.016673 |
| 0.984808 | ... | ... | 1.51 | -0.13 | 1.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.019105 |
| 0.984675 | ... | ... | 1.26 | -0.13 | 1.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.022413 |
| 0.984543 | ... | ... | 1.01 | -0.13 | 0.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.027227 |
| 0.984412 | ... | ... | 0.76 | -0.13 | 0.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.035021 |
| 0.914099 | ... | ... | 0.52 | -0.13 | 0.39 | 1500 | ... | ... | 0.01 | ... | 0.03 | -0.079604 |
| 0.716626 | ... | ... | 0.30 | -0.13 | 0.17 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.280486 |
| 0.316024 | ... | ... | 0.15 | -0.10 | 0.05 | 1550 | 0.17 | 0.03 | 0.14 | ... | ... | -0.681265 |
| 0.083623 | ... | ... | 0.07 | -0.06 | 0.01 | 1575 | 0.38 | 0.07 | 0.31 | ... | ... | -0.909975 |
| 0.037228 | ... | ... | 0.03 | -0.03 | 0.01 | 1600 | 0.62 | 0.10 | 0.52 | ... | ... | -0.983765 |
| 0.029401 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | 0.87 | 0.12 | 0.75 | ... | ... | -0.983637 |
| 0.024616 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.12 | 0.13 | 0.99 | ... | ... | -0.98351 |
| 0.021352 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.37 | 0.13 | 1.24 | ... | ... | -0.983384 |
| 0.018968 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.62 | 0.13 | 1.49 | ... | ... | -0.983259 |
| 0.017143 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.87 | 0.13 | 1.74 | ... | ... | -0.983134 |
| 0.015694 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.12 | 0.13 | 1.99 | ... | ... | -0.983009 |
| 0.014516 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.37 | 0.13 | 2.24 | ... | ... | -0.982886 |
| 0.013534 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.62 | 0.13 | 2.49 | ... | ... | -0.982762 |
| 0.012704 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.87 | 0.13 | 2.74 | ... | ... | -0.98264 |
| 0.011991 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.12 | 0.13 | 2.99 | ... | ... | -0.982518 |
| 0.011373 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.37 | 0.13 | 3.24 | ... | ... | -0.982396 |
| 0.010829 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.62 | 0.13 | 3.49 | ... | ... | -0.982275 |
| 0.010349 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.87 | 0.13 | 3.74 | ... | ... | -0.982155 |
| 0.00992 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.12 | 0.13 | 3.99 | ... | ... | -0.982035 |
| 0.009535 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.37 | 0.13 | 4.24 | ... | ... | -0.981916 |
| 0.009186 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.62 | 0.13 | 4.49 | ... | ... | -0.981797 |
| 0.00887 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.87 | 0.13 | 4.74 | ... | ... | -0.981678 |
| 0.008582 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.12 | 0.13 | 4.99 | ... | ... | -0.98156 |
| 0.008317 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.37 | 0.13 | 5.24 | ... | ... | -0.981443 |
| 0.008073 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.62 | 0.13 | 5.49 | ... | ... | -0.981325 |
| 0.007849 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.87 | 0.13 | 5.74 | ... | ... | -0.981209 |
| 0.00764 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.12 | 0.13 | 5.99 | ... | ... | -0.981093 |
| 0.007446 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.37 | 0.13 | 6.24 | ... | ... | -0.980977 |
| 0.007265 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.62 | 0.13 | 6.49 | ... | ... | -0.980861 |
| 0.007097 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.87 | 0.13 | 6.74 | ... | ... | -0.980746 |
| 0.006938 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.12 | 0.13 | 6.99 | ... | ... | -0.980632 |
| 0.006789 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.37 | 0.13 | 7.24 | ... | ... | -0.980517 |
| 0.00665 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.62 | 0.13 | 7.49 | ... | ... | -0.980404 |
| 0.006518 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.87 | 0.13 | 7.74 | ... | ... | -0.98029 |
| 0.006393 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.12 | 0.13 | 7.99 | ... | ... | -0.980177 |
| 0.006275 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.37 | 0.13 | 8.24 | ... | ... | -0.980064 |
| 0.006163 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.62 | 0.13 | 8.49 | ... | ... | -0.979952 |
| 0.006057 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.87 | 0.13 | 8.74 | ... | ... | -0.97984 |
| 0.005956 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.12 | 0.13 | 8.99 | ... | ... | -0.979729 |
| 0.00586 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.37 | 0.13 | 9.24 | ... | ... | -0.979617 |
| 0.005769 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.62 | 0.13 | 9.49 | ... | ... | -0.979506 |
| 0.005681 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.87 | 0.13 | 9.74 | ... | ... | -0.979396 |
| 0.005598 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.12 | 0.13 | 9.99 | ... | ... | -0.979286 |
| 0.005518 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.37 | 0.13 | 10.24 | ... | ... | -0.979176 |
| 0.005441 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.62 | 0.13 | 10.49 | ... | ... | -0.979066 |
| 0.005368 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.87 | 0.13 | 10.74 | ... | ... | -0.978957 |
| 0.005297 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.12 | 0.13 | 10.99 | ... | ... | -0.978848 |
| 0.00523 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.37 | 0.13 | 11.24 | ... | ... | -0.97874 |
| 0.005165 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.62 | 0.13 | 11.49 | ... | ... | -0.978631 |
| 0.005102 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.87 | 0.13 | 11.74 | ... | ... | -0.978523 |
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.