Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992717 | ... | ... | 12.64 | -0.08 | 12.56 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001563 |
| 0.992455 | ... | ... | 12.39 | -0.08 | 12.31 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001645 |
| 0.992196 | ... | ... | 12.14 | -0.08 | 12.06 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
| 0.991939 | ... | ... | 11.89 | -0.08 | 11.81 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
| 0.991683 | ... | ... | 11.64 | -0.08 | 11.56 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| 0.991428 | ... | ... | 11.39 | -0.08 | 11.31 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001987 |
| 0.991174 | ... | ... | 11.14 | -0.08 | 11.06 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| 0.990919 | ... | ... | 10.89 | -0.08 | 10.81 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00217 |
| 0.990662 | ... | ... | 10.64 | -0.08 | 10.56 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002265 |
| 0.990404 | ... | ... | 10.39 | -0.08 | 10.31 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002364 |
| 0.990144 | ... | ... | 10.14 | -0.08 | 10.06 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002465 |
| 0.989881 | ... | ... | 9.89 | -0.08 | 9.81 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00257 |
| 0.989615 | ... | ... | 9.64 | -0.08 | 9.56 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002679 |
| 0.989344 | ... | ... | 9.39 | -0.08 | 9.31 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002792 |
| 0.989069 | ... | ... | 9.14 | -0.08 | 9.06 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00291 |
| 0.988788 | ... | ... | 8.89 | -0.08 | 8.81 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003032 |
| 0.988502 | ... | ... | 8.64 | -0.08 | 8.56 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00316 |
| 0.988208 | ... | ... | 8.39 | -0.08 | 8.31 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003294 |
| 0.987906 | ... | ... | 8.14 | -0.08 | 8.06 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003434 |
| 0.987596 | ... | ... | 7.89 | -0.08 | 7.81 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003581 |
| 0.987276 | ... | ... | 7.64 | -0.08 | 7.56 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003736 |
| 0.986945 | ... | ... | 7.39 | -0.08 | 7.31 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003899 |
| 0.986601 | ... | ... | 7.14 | -0.08 | 7.06 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004072 |
| 0.986244 | ... | ... | 6.89 | -0.08 | 6.81 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004254 |
| 0.985871 | ... | ... | 6.64 | -0.08 | 6.56 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004448 |
| 0.985481 | ... | ... | 6.39 | -0.08 | 6.31 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004655 |
| 0.985071 | ... | ... | 6.14 | -0.08 | 6.06 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004876 |
| 0.984639 | ... | ... | 5.89 | -0.08 | 5.81 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005112 |
| 0.984182 | ... | ... | 5.64 | -0.08 | 5.56 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005366 |
| 0.983697 | ... | ... | 5.39 | -0.08 | 5.31 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00564 |
| 0.983178 | ... | ... | 5.14 | -0.08 | 5.06 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005937 |
| 0.982622 | ... | ... | 4.89 | -0.08 | 4.81 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006259 |
| 0.982023 | ... | ... | 4.64 | -0.08 | 4.56 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006612 |
| 0.981374 | ... | ... | 4.39 | -0.08 | 4.31 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006999 |
| 0.980664 | ... | ... | 4.14 | -0.08 | 4.06 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.007425 |
| 0.979885 | ... | ... | 3.89 | -0.08 | 3.81 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.007899 |
| 0.979023 | ... | ... | 3.64 | -0.08 | 3.56 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00843 |
| 0.978059 | ... | ... | 3.39 | -0.08 | 3.31 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009029 |
| 0.976972 | ... | ... | 3.14 | -0.08 | 3.06 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00971 |
| 0.975731 | ... | ... | 2.89 | -0.08 | 2.81 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.010493 |
| 0.974297 | ... | ... | 2.64 | -0.08 | 2.56 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.011406 |
| 0.972613 | ... | ... | 2.39 | -0.08 | 2.31 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.012486 |
| 0.970598 | ... | ... | 2.14 | -0.08 | 2.06 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.013785 |
| 0.968133 | ... | ... | 1.89 | -0.08 | 1.81 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.015385 |
| 0.965027 | ... | ... | 1.64 | -0.08 | 1.56 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.017412 |
| 0.960967 | ... | ... | 1.39 | -0.08 | 1.31 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.02008 |
| 0.955377 | ... | ... | 1.14 | -0.08 | 1.06 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.023776 |
| 0.947081 | ... | ... | 0.89 | -0.08 | 0.81 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.029313 |
| 0.933173 | ... | ... | 0.64 | -0.08 | 0.56 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.038726 |
| 0.903531 | ... | ... | 0.39 | -0.08 | 0.31 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.05936 |
| 0.651927 | ... | ... | 0.15 | -0.07 | 0.08 | 1575 | 0.02 | 0.01 | 0.01 | ... | ... | -0.308208 |
| 0.120655 | ... | ... | 0.02 | -0.01 | 0.01 | 1600 | 0.19 | 0.06 | 0.13 | ... | ... | -0.998579 |
| 0.046364 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | 0.44 | 0.07 | 0.37 | ... | ... | -0.998579 |
| 0.034206 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.69 | 0.08 | 0.61 | ... | ... | -0.998579 |
| 0.027621 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.94 | 0.08 | 0.86 | ... | ... | -0.998579 |
| 0.023424 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.19 | 0.08 | 1.11 | ... | ... | -0.998579 |
| 0.020489 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.44 | 0.08 | 1.36 | ... | ... | -0.998579 |
| 0.018309 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.69 | 0.08 | 1.61 | ... | ... | -0.998579 |
| 0.016618 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.94 | 0.08 | 1.86 | ... | ... | -0.998579 |
| 0.015265 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.19 | 0.08 | 2.11 | ... | ... | -0.998579 |
| 0.014155 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.44 | 0.08 | 2.36 | ... | ... | -0.998579 |
| 0.013226 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.69 | 0.08 | 2.61 | ... | ... | -0.998579 |
| 0.012435 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.94 | 0.08 | 2.86 | ... | ... | -0.998579 |
| 0.011755 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.19 | 0.08 | 3.11 | ... | ... | -0.998579 |
| 0.011161 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.44 | 0.08 | 3.36 | ... | ... | -0.998579 |
| 0.010639 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.69 | 0.08 | 3.61 | ... | ... | -0.998579 |
| 0.010176 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.94 | 0.08 | 3.86 | ... | ... | -0.998579 |
| 0.009761 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.19 | 0.08 | 4.11 | ... | ... | -0.998579 |
| 0.009388 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.44 | 0.08 | 4.36 | ... | ... | -0.998579 |
| 0.00905 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.69 | 0.08 | 4.61 | ... | ... | -0.998579 |
| 0.008744 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.94 | 0.08 | 4.86 | ... | ... | -0.998579 |
| 0.008463 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.19 | 0.08 | 5.11 | ... | ... | -0.998579 |
| 0.008204 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.44 | 0.08 | 5.36 | ... | ... | -0.998579 |
| 0.007967 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.69 | 0.08 | 5.61 | ... | ... | -0.998579 |
| 0.007748 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.94 | 0.08 | 5.86 | ... | ... | -0.998579 |
| 0.007544 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.19 | 0.08 | 6.11 | ... | ... | -0.998579 |
| 0.007354 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.44 | 0.08 | 6.36 | ... | ... | -0.998579 |
| 0.007177 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.69 | 0.08 | 6.61 | ... | ... | -0.998579 |
| 0.007012 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.94 | 0.08 | 6.86 | ... | ... | -0.998579 |
| 0.006856 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.19 | 0.08 | 7.11 | ... | ... | -0.998071 |
| 0.00671 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.44 | 0.08 | 7.36 | ... | ... | -0.997469 |
| 0.006573 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.69 | 0.08 | 7.61 | ... | ... | -0.99695 |
| 0.006444 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.94 | 0.08 | 7.86 | ... | ... | -0.996486 |
| 0.006321 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.19 | 0.08 | 8.11 | ... | ... | -0.996062 |
| 0.006205 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.44 | 0.08 | 8.36 | ... | ... | -0.99567 |
| 0.006095 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.69 | 0.08 | 8.61 | ... | ... | -0.995305 |
| 0.00599 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.94 | 0.08 | 8.86 | ... | ... | -0.994963 |
| 0.005891 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.19 | 0.08 | 9.11 | ... | ... | -0.994641 |
| 0.005797 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.44 | 0.08 | 9.36 | ... | ... | -0.994336 |
| 0.005706 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.69 | 0.08 | 9.61 | ... | ... | -0.994047 |
| 0.00562 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.94 | 0.08 | 9.86 | ... | ... | -0.993771 |
| 0.005537 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.19 | 0.08 | 10.11 | ... | ... | -0.993508 |
| 0.005459 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.44 | 0.08 | 10.36 | ... | ... | -0.993256 |
| 0.005383 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.69 | 0.08 | 10.61 | ... | ... | -0.993014 |
| 0.005311 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.94 | 0.08 | 10.86 | ... | ... | -0.992782 |
| 0.005241 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.19 | 0.08 | 11.11 | ... | ... | -0.992557 |
| 0.005174 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.44 | 0.08 | 11.36 | ... | ... | -0.992341 |
| 0.00511 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.69 | 0.08 | 11.61 | ... | ... | -0.992132 |
| 0.005048 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.94 | 0.08 | 11.86 | ... | ... | -0.991929 |
| 0.004989 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.19 | 0.08 | 12.11 | ... | ... | -0.991733 |
| 0.004932 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.44 | 0.08 | 12.36 | ... | ... | -0.991543 |
| 0.004876 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.69 | 0.08 | 12.61 | ... | ... | -0.991358 |
| 0.004823 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.94 | 0.08 | 12.86 | ... | ... | -0.991178 |
| 0.004771 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.19 | 0.08 | 13.11 | ... | ... | -0.991002 |
| 0.004721 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.44 | 0.08 | 13.36 | ... | ... | -0.990831 |
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.