Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97562 | ... | ... | 12.51 | -0.26 | 12.25 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| 0.974672 | ... | ... | 12.26 | -0.26 | 12 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001489 |
| 0.973766 | ... | ... | 12.01 | -0.26 | 11.75 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
| 0.972897 | ... | ... | 11.76 | -0.26 | 11.50 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001678 |
| 0.97206 | ... | ... | 11.51 | -0.26 | 11.25 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001773 |
| 0.971251 | ... | ... | 11.26 | -0.26 | 11 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001871 |
| 0.970466 | ... | ... | 11.01 | -0.26 | 10.75 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
| 0.969703 | ... | ... | 10.76 | -0.26 | 10.50 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002072 |
| 0.96896 | ... | ... | 10.51 | -0.26 | 10.25 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002176 |
| 0.968235 | ... | ... | 10.26 | -0.26 | 10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002282 |
| 0.967526 | ... | ... | 10.01 | -0.26 | 9.75 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002393 |
| 0.966832 | ... | ... | 9.76 | -0.26 | 9.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002506 |
| 0.966152 | ... | ... | 9.51 | -0.26 | 9.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002624 |
| 0.965485 | ... | ... | 9.26 | -0.26 | 9 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002746 |
| 0.96483 | ... | ... | 9.01 | -0.26 | 8.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002873 |
| 0.964186 | ... | ... | 8.76 | -0.26 | 8.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003005 |
| 0.963552 | ... | ... | 8.51 | -0.26 | 8.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003143 |
| 0.962928 | ... | ... | 8.26 | -0.26 | 8 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003288 |
| 0.962313 | ... | ... | 8.01 | -0.26 | 7.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003439 |
| 0.961707 | ... | ... | 7.76 | -0.26 | 7.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003598 |
| 0.961109 | ... | ... | 7.51 | -0.26 | 7.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003766 |
| 0.960519 | ... | ... | 7.26 | -0.26 | 7 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003943 |
| 0.959936 | ... | ... | 7.01 | -0.26 | 6.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00413 |
| 0.95936 | ... | ... | 6.76 | -0.26 | 6.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004329 |
| 0.95879 | ... | ... | 6.51 | -0.26 | 6.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00454 |
| 0.958227 | ... | ... | 6.26 | -0.26 | 6 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004766 |
| 0.95767 | ... | ... | 6.01 | -0.26 | 5.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005008 |
| 0.957119 | ... | ... | 5.76 | -0.26 | 5.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005268 |
| 0.956573 | ... | ... | 5.51 | -0.26 | 5.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005548 |
| 0.956033 | ... | ... | 5.26 | -0.26 | 5 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005851 |
| 0.955497 | ... | ... | 5.01 | -0.26 | 4.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.006181 |
| 0.954967 | ... | ... | 4.76 | -0.26 | 4.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006541 |
| 0.954441 | ... | ... | 4.51 | -0.26 | 4.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.006937 |
| 0.953919 | ... | ... | 4.26 | -0.26 | 4 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007374 |
| 0.953402 | ... | ... | 4.01 | -0.26 | 3.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007861 |
| 0.95289 | ... | ... | 3.76 | -0.26 | 3.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.008405 |
| 0.952381 | ... | ... | 3.51 | -0.26 | 3.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00902 |
| 0.951876 | ... | ... | 3.26 | -0.26 | 3 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009721 |
| 0.951375 | ... | ... | 3.01 | -0.26 | 2.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.010529 |
| 0.950878 | ... | ... | 2.76 | -0.26 | 2.50 | 1200 | 0.01 | 0.01 | 0.01 | ... | ... | -0.019417 |
| 0.950384 | ... | ... | 2.51 | -0.26 | 2.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.02125 |
| 0.937783 | ... | ... | 2.26 | -0.25 | 2.01 | 1250 | 0.02 | 0.01 | 0.01 | ... | ... | -0.038523 |
| 0.913277 | ... | ... | 2.02 | -0.24 | 1.78 | 1275 | 0.04 | 0.01 | 0.03 | ... | ... | -0.067779 |
| 0.887462 | ... | ... | 1.79 | -0.24 | 1.55 | 1300 | 0.06 | 0.02 | 0.04 | ... | ... | -0.096865 |
| 0.843055 | ... | ... | 1.57 | -0.23 | 1.34 | 1325 | 0.10 | 0.03 | 0.07 | ... | ... | -0.144267 |
| 0.791415 | ... | ... | 1.35 | -0.21 | 1.14 | 1350 | 0.15 | 0.05 | 0.10 | ... | ... | -0.197902 |
| 0.732868 | ... | ... | 1.15 | -0.20 | 0.95 | 1375 | 0.21 | 0.06 | 0.15 | ... | ... | -0.257639 |
| 0.661607 | ... | ... | 0.97 | -0.18 | 0.79 | 1400 | 0.29 | 0.07 | 0.22 | ... | ... | -0.326553 |
| 0.588386 | ... | ... | 0.80 | -0.16 | 0.64 | 1425 | 0.39 | 0.09 | 0.30 | ... | ... | -0.400876 |
| 0.51237 | ... | ... | 0.66 | -0.15 | 0.51 | 1450 | 0.51 | 0.11 | 0.40 | ... | ... | -0.477197 |
| 0.43684 | ... | ... | 0.53 | -0.13 | 0.40 | 1475 | 0.65 | 0.13 | 0.52 | ... | ... | -0.552252 |
| 0.365161 | ... | ... | 0.42 | -0.11 | 0.31 | 1500 | 0.81 | 0.15 | 0.66 | ... | ... | -0.622717 |
| 0.300913 | ... | ... | 0.33 | -0.09 | 0.24 | 1525 | 0.98 | 0.17 | 0.81 | ... | ... | -0.689659 |
| 0.242014 | ... | ... | 0.25 | -0.07 | 0.18 | 1550 | 1.17 | 0.18 | 0.99 | ... | ... | -0.747296 |
| 0.188755 | ... | ... | 0.19 | -0.06 | 0.13 | 1575 | 1.37 | 0.19 | 1.18 | ... | ... | -0.798579 |
| 0.150596 | ... | ... | 0.15 | -0.05 | 0.10 | 1600 | 1.59 | 0.21 | 1.38 | ... | ... | -0.834301 |
| 0.113026 | ... | ... | 0.11 | -0.04 | 0.07 | 1625 | 1.81 | 0.22 | 1.59 | ... | ... | -0.868691 |
| 0.085055 | ... | ... | 0.08 | -0.03 | 0.05 | 1650 | 2.04 | 0.23 | 1.81 | ... | ... | -0.893138 |
| 0.056431 | ... | ... | 0.06 | -0.03 | 0.03 | 1675 | 2.27 | 0.24 | 2.03 | ... | ... | -0.917018 |
| 0.039742 | ... | ... | 0.04 | -0.02 | 0.02 | 1700 | 2.51 | 0.24 | 2.27 | ... | ... | -0.929416 |
| 0.037435 | ... | ... | 0.03 | -0.01 | 0.02 | 1725 | 2.75 | 0.25 | 2.50 | ... | ... | -0.941118 |
| 0.021149 | ... | ... | 0.02 | -0.01 | 0.01 | 1750 | 3 | 0.25 | 2.75 | ... | ... | -0.94068 |
| 0.020067 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.25 | 0.26 | 2.99 | ... | ... | -0.940244 |
| 0.011135 | ... | ... | 0.01 | -0.01 | 0.01 | 1800 | 3.50 | 0.26 | 3.24 | ... | ... | -0.93981 |
| 0.010628 | ... | ... | 0.01 | -0.01 | 0.01 | 1825 | 3.75 | 0.26 | 3.49 | ... | ... | -0.939378 |
| 0.010176 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4 | 0.26 | 3.74 | ... | ... | -0.938948 |
| 0.009773 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.25 | 0.26 | 3.99 | ... | ... | -0.93852 |
| 0.009409 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.50 | 0.26 | 4.24 | ... | ... | -0.938093 |
| 0.009079 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.75 | 0.26 | 4.49 | ... | ... | -0.937668 |
| 0.008779 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5 | 0.26 | 4.74 | ... | ... | -0.937245 |
| 0.008504 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.25 | 0.26 | 4.99 | ... | ... | -0.936824 |
| 0.008251 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.50 | 0.26 | 5.24 | ... | ... | -0.936405 |
| 0.008018 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.75 | 0.26 | 5.49 | ... | ... | -0.935987 |
| 0.007803 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6 | 0.26 | 5.74 | ... | ... | -0.93557 |
| 0.007603 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.25 | 0.26 | 5.99 | ... | ... | -0.935156 |
| 0.007416 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.50 | 0.26 | 6.24 | ... | ... | -0.934743 |
| 0.007243 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.75 | 0.26 | 6.49 | ... | ... | -0.934331 |
| 0.00708 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7 | 0.26 | 6.74 | ... | ... | -0.933921 |
| 0.006927 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.25 | 0.26 | 6.99 | ... | ... | -0.933513 |
| 0.006783 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.50 | 0.26 | 7.24 | ... | ... | -0.933106 |
| 0.006648 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.75 | 0.26 | 7.49 | ... | ... | -0.9327 |
| 0.006521 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8 | 0.26 | 7.74 | ... | ... | -0.932296 |
| 0.0064 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.25 | 0.26 | 7.99 | ... | ... | -0.931893 |
| 0.006285 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.50 | 0.26 | 8.24 | ... | ... | -0.931491 |
| 0.006177 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.75 | 0.26 | 8.49 | ... | ... | -0.931091 |
| 0.006074 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9 | 0.26 | 8.74 | ... | ... | -0.930692 |
| 0.005976 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.25 | 0.26 | 8.99 | ... | ... | -0.930295 |
| 0.005882 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.50 | 0.26 | 9.24 | ... | ... | -0.929899 |
| 0.005793 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.75 | 0.26 | 9.49 | ... | ... | -0.929504 |
| 0.005708 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10 | 0.26 | 9.74 | ... | ... | -0.92911 |
| 0.005627 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.25 | 0.26 | 9.99 | ... | ... | -0.928718 |
| 0.005549 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.50 | 0.26 | 10.24 | ... | ... | -0.928326 |
| 0.005474 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.75 | 0.26 | 10.49 | ... | ... | -0.927936 |
| 0.005403 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11 | 0.26 | 10.74 | ... | ... | -0.927548 |
| 0.005334 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.25 | 0.26 | 10.99 | ... | ... | -0.92716 |
| 0.005268 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.50 | 0.26 | 11.24 | ... | ... | -0.926773 |
| 0.005204 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.75 | 0.26 | 11.49 | ... | ... | -0.926388 |
| 0.005143 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12 | 0.26 | 11.74 | ... | ... | -0.926004 |
| 0.005084 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.25 | 0.26 | 11.99 | ... | ... | -0.92562 |
| 0.005028 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.50 | 0.26 | 12.24 | ... | ... | -0.925238 |
| 0.004973 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.75 | 0.26 | 12.49 | ... | ... | -0.924857 |
| 0.00492 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13 | 0.26 | 12.74 | ... | ... | -0.924477 |
| 0.004869 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.25 | 0.26 | 12.99 | ... | ... | -0.924098 |
| 0.004819 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.50 | 0.26 | 13.24 | ... | ... | -0.92372 |
| 0.004771 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.75 | 0.26 | 13.49 | ... | ... | -0.923343 |
| 0.004725 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14 | 0.26 | 13.74 | ... | ... | -0.922967 |
| 0.00468 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.25 | 0.26 | 13.99 | ... | ... | -0.922592 |
| 0.004637 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.50 | 0.26 | 14.24 | ... | ... | -0.922218 |
| 0.004595 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.75 | 0.26 | 14.49 | ... | ... | -0.921845 |
| 0.004554 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15 | 0.26 | 14.74 | ... | ... | -0.921473 |
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.