Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998171 | ... | ... | 12.71 | -0.09 | 12.62 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001548 |
| 0.998171 | ... | ... | 12.46 | -0.09 | 12.37 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
| 0.998171 | ... | ... | 12.21 | -0.09 | 12.12 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
| 0.998171 | ... | ... | 11.96 | -0.09 | 11.87 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
| 0.998171 | ... | ... | 11.71 | -0.09 | 11.62 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00188 |
| 0.998171 | ... | ... | 11.46 | -0.09 | 11.37 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001967 |
| 0.998171 | ... | ... | 11.21 | -0.09 | 11.12 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
| 0.998171 | ... | ... | 10.96 | -0.09 | 10.87 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002147 |
| 0.998171 | ... | ... | 10.71 | -0.09 | 10.62 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002241 |
| 0.998171 | ... | ... | 10.46 | -0.09 | 10.37 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002338 |
| 0.998171 | ... | ... | 10.21 | -0.09 | 10.12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002438 |
| 0.998171 | ... | ... | 9.96 | -0.09 | 9.87 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002541 |
| 0.998171 | ... | ... | 9.71 | -0.09 | 9.62 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002648 |
| 0.998171 | ... | ... | 9.46 | -0.09 | 9.37 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002759 |
| 0.998171 | ... | ... | 9.21 | -0.09 | 9.12 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002875 |
| 0.998171 | ... | ... | 8.96 | -0.09 | 8.87 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002995 |
| 0.998171 | ... | ... | 8.71 | -0.09 | 8.62 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00312 |
| 0.998171 | ... | ... | 8.46 | -0.09 | 8.37 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003251 |
| 0.998171 | ... | ... | 8.21 | -0.09 | 8.12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003389 |
| 0.998171 | ... | ... | 7.96 | -0.09 | 7.87 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003533 |
| 0.998171 | ... | ... | 7.71 | -0.09 | 7.62 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003684 |
| 0.998171 | ... | ... | 7.46 | -0.09 | 7.37 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003843 |
| 0.998171 | ... | ... | 7.21 | -0.09 | 7.12 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004012 |
| 0.998171 | ... | ... | 6.96 | -0.09 | 6.87 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00419 |
| 0.998171 | ... | ... | 6.71 | -0.09 | 6.62 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004379 |
| 0.998171 | ... | ... | 6.46 | -0.09 | 6.37 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004581 |
| 0.998171 | ... | ... | 6.21 | -0.09 | 6.12 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004795 |
| 0.998171 | ... | ... | 5.96 | -0.09 | 5.87 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005025 |
| 0.998171 | ... | ... | 5.71 | -0.09 | 5.62 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005272 |
| 0.998171 | ... | ... | 5.46 | -0.09 | 5.37 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005537 |
| 0.998171 | ... | ... | 5.21 | -0.09 | 5.12 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005824 |
| 0.998171 | ... | ... | 4.96 | -0.09 | 4.87 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006136 |
| 0.998171 | ... | ... | 4.71 | -0.09 | 4.62 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006476 |
| 0.998171 | ... | ... | 4.46 | -0.09 | 4.37 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006848 |
| 0.998171 | ... | ... | 4.21 | -0.09 | 4.12 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007258 |
| 0.998171 | ... | ... | 3.96 | -0.09 | 3.87 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007711 |
| 0.998171 | ... | ... | 3.71 | -0.09 | 3.62 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008219 |
| 0.998171 | ... | ... | 3.46 | -0.09 | 3.37 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008788 |
| 0.998171 | ... | ... | 3.21 | -0.09 | 3.12 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009434 |
| 0.998171 | ... | ... | 2.96 | -0.09 | 2.87 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.010173 |
| 0.998171 | ... | ... | 2.71 | -0.09 | 2.62 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.01103 |
| 0.998171 | ... | ... | 2.46 | -0.09 | 2.37 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.012038 |
| 0.998171 | ... | ... | 2.21 | -0.09 | 2.12 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.01324 |
| 0.998171 | ... | ... | 1.96 | -0.09 | 1.87 | 1400 | ... | ... | 0.01 | ... | 0.06 | -0.014708 |
| 0.998171 | ... | ... | 1.71 | -0.09 | 1.62 | 1425 | ... | ... | 0.01 | ... | 0.06 | -0.016544 |
| 0.998171 | ... | ... | 1.46 | -0.09 | 1.37 | 1450 | ... | ... | 0.01 | ... | 0.06 | -0.018921 |
| 0.998171 | ... | ... | 1.21 | -0.09 | 1.12 | 1475 | ... | ... | 0.01 | ... | 0.07 | -0.022141 |
| 0.998171 | ... | ... | 0.96 | -0.09 | 0.87 | 1500 | ... | ... | 0.01 | ... | 0.07 | -0.026796 |
| 0.998171 | ... | ... | 0.71 | -0.09 | 0.62 | 1525 | ... | ... | 0.01 | ... | ... | -0.034253 |
| 0.998171 | ... | ... | 0.46 | -0.09 | 0.37 | 1550 | ... | ... | 0.01 | ... | ... | -0.048641 |
| 0.998171 | 0.12 | 0.12 | 0.22 | -0.09 | 0.13 | 1575 | ... | ... | 0.01 | ... | 0.03 | -0.139647 |
| 0.174985 | ... | 0.10 | 0.01 | ... | ... | 1600 | ... | ... | 0.14 | 0.16 | 0.16 | -0.686241 |
| 0.054901 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | ... | ... | 0.38 | 0.37 | 0.37 | -0.832761 |
| 0.038057 | ... | ... | 0.01 | 0 | 0.01 | 1650 | ... | ... | 0.63 | 0.62 | 0.62 | -0.872842 |
| 0.029857 | ... | ... | 0.01 | 0 | 0.01 | 1675 | ... | ... | 0.88 | 0.87 | 0.87 | -0.894307 |
| 0.0249 | ... | 0.07 | 0.01 | ... | ... | 1700 | ... | ... | 1.13 | 1.12 | 1.12 | -0.907972 |
| 0.021543 | ... | 0.07 | 0.01 | ... | ... | 1725 | ... | ... | 1.38 | 1.37 | 1.37 | -0.917538 |
| 0.019102 | ... | 0.07 | 0.01 | ... | ... | 1750 | ... | ... | 1.63 | 1.62 | 1.62 | -0.924653 |
| 0.017239 | ... | 0.07 | 0.01 | ... | ... | 1775 | ... | ... | 1.88 | 1.86 | 1.86 | -0.930172 |
| 0.015764 | ... | 0.07 | 0.01 | ... | ... | 1800 | ... | ... | 2.13 | 2.12 | 2.12 | -0.934589 |
| 0.014566 | ... | 0.07 | 0.01 | ... | ... | 1825 | ... | ... | 2.38 | 2.36 | 2.36 | -0.938207 |
| 0.01357 | ... | ... | 0.01 | 0 | 0.01 | 1850 | ... | ... | 2.63 | 2.62 | 2.62 | -0.941229 |
| 0.012729 | ... | 0.07 | 0.01 | ... | ... | 1875 | 2.88 | 0.09 | 2.79 | ... | ... | -0.943791 |
| 0.012007 | ... | 0.07 | 0.01 | ... | ... | 1900 | 3.13 | 0.09 | 3.04 | ... | ... | -0.945992 |
| 0.011381 | ... | 0.07 | 0.01 | ... | ... | 1925 | 3.38 | 0.09 | 3.29 | ... | ... | -0.947902 |
| 0.010832 | ... | 0.07 | 0.01 | ... | ... | 1950 | 3.63 | 0.09 | 3.54 | ... | ... | -0.949575 |
| 0.010347 | ... | 0.07 | 0.01 | ... | ... | 1975 | 3.88 | 0.09 | 3.79 | ... | ... | -0.951052 |
| 0.009913 | ... | 0.07 | 0.01 | ... | ... | 2000 | 4.13 | 0.09 | 4.04 | ... | ... | -0.952365 |
| 0.009525 | ... | 0.07 | 0.01 | ... | ... | 2025 | 4.38 | 0.09 | 4.29 | ... | ... | -0.953539 |
| 0.009173 | ... | 0.10 | 0.01 | ... | ... | 2050 | 4.63 | 0.09 | 4.54 | ... | ... | -0.954594 |
| 0.008855 | ... | 0.10 | 0.01 | ... | ... | 2075 | 4.88 | 0.09 | 4.79 | ... | ... | -0.955547 |
| 0.008564 | ... | 0.10 | 0.01 | ... | ... | 2100 | 5.13 | 0.09 | 5.04 | ... | ... | -0.95641 |
| 0.008297 | ... | 0.10 | 0.01 | ... | ... | 2125 | 5.38 | 0.09 | 5.29 | ... | ... | -0.957197 |
| 0.008051 | ... | 0.10 | 0.01 | ... | ... | 2150 | 5.63 | 0.09 | 5.54 | ... | ... | -0.957915 |
| 0.007825 | ... | 0.10 | 0.01 | ... | ... | 2175 | 5.88 | 0.09 | 5.79 | ... | ... | -0.958572 |
| 0.007615 | ... | 0.10 | 0.01 | ... | ... | 2200 | 6.13 | 0.09 | 6.04 | ... | ... | -0.959176 |
| 0.00742 | ... | 0.10 | 0.01 | ... | ... | 2225 | 6.38 | 0.09 | 6.29 | ... | ... | -0.959732 |
| 0.007238 | ... | 0.10 | 0.01 | ... | ... | 2250 | 6.63 | 0.09 | 6.54 | ... | ... | -0.960246 |
| 0.007068 | ... | 0.10 | 0.01 | ... | ... | 2275 | 6.88 | 0.09 | 6.79 | ... | ... | -0.960721 |
| 0.006909 | ... | 0.10 | 0.01 | ... | ... | 2300 | 7.13 | 0.09 | 7.04 | ... | ... | -0.96116 |
| 0.006759 | ... | 0.10 | 0.01 | ... | ... | 2325 | 7.38 | 0.09 | 7.29 | ... | ... | -0.961568 |
| 0.006619 | ... | 0.10 | 0.01 | ... | ... | 2350 | 7.63 | 0.09 | 7.54 | ... | ... | -0.961947 |
| 0.006486 | ... | 0.10 | 0.01 | ... | ... | 2375 | 7.88 | 0.09 | 7.79 | ... | ... | -0.9623 |
| 0.006361 | ... | 0.10 | 0.01 | ... | ... | 2400 | 8.13 | 0.09 | 8.04 | ... | ... | -0.962629 |
| 0.006242 | ... | 0.10 | 0.01 | ... | ... | 2425 | 8.38 | 0.09 | 8.29 | ... | ... | -0.962936 |
| 0.00613 | ... | 0.10 | 0.01 | ... | ... | 2450 | 8.63 | 0.09 | 8.54 | ... | ... | -0.963222 |
| 0.006023 | ... | 0.09 | 0.01 | ... | ... | 2475 | 8.88 | 0.09 | 8.79 | ... | ... | -0.96349 |
| 0.005922 | ... | 0.09 | 0.01 | ... | ... | 2500 | 9.13 | 0.09 | 9.04 | ... | ... | -0.963741 |
| 0.005826 | ... | 0.10 | 0.01 | ... | ... | 2525 | 9.38 | 0.09 | 9.29 | ... | ... | -0.963975 |
| 0.005733 | ... | 0.09 | 0.01 | ... | ... | 2550 | 9.63 | 0.09 | 9.54 | ... | ... | -0.964195 |
| 0.005645 | ... | 0.09 | 0.01 | ... | ... | 2575 | 9.88 | 0.09 | 9.79 | ... | ... | -0.964401 |
| 0.005561 | ... | 0.09 | 0.01 | ... | ... | 2600 | 10.13 | 0.09 | 10.04 | ... | ... | -0.964594 |
| 0.005481 | ... | 0.09 | 0.01 | ... | ... | 2625 | 10.38 | 0.09 | 10.29 | ... | ... | -0.964775 |
| 0.005404 | ... | 0.09 | 0.01 | ... | ... | 2650 | 10.63 | 0.09 | 10.54 | ... | ... | -0.964945 |
| 0.005331 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.88 | 0.09 | 10.79 | ... | ... | -0.965105 |
| 0.00526 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.13 | 0.09 | 11.04 | ... | ... | -0.965254 |
| 0.005192 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.38 | 0.09 | 11.29 | ... | ... | -0.965395 |
| 0.005127 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.63 | 0.09 | 11.54 | ... | ... | -0.965527 |
| 0.005064 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.88 | 0.09 | 11.79 | ... | ... | -0.965651 |
| 0.005004 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.13 | 0.09 | 12.04 | ... | ... | -0.965767 |
| 0.004946 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.38 | 0.09 | 12.29 | ... | ... | -0.965876 |
| 0.00489 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.63 | 0.09 | 12.54 | ... | ... | -0.965978 |
| 0.004836 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.88 | 0.09 | 12.79 | ... | ... | -0.966074 |
| 0.004783 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.13 | 0.09 | 13.04 | ... | ... | -0.966164 |
| 0.004732 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.38 | 0.09 | 13.29 | ... | ... | -0.966248 |
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.