Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990462 | ... | ... | 13.74 | 0.02 | 13.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001669 |
| 0.990284 | ... | ... | 13.49 | 0.02 | 13.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001733 |
| 0.990109 | ... | ... | 13.24 | 0.02 | 13.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001798 |
| 0.989937 | ... | ... | 12.99 | 0.02 | 13.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
| 0.989768 | ... | ... | 12.74 | 0.02 | 12.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001932 |
| 0.989601 | ... | ... | 12.49 | 0.02 | 12.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| 0.989437 | ... | ... | 12.24 | 0.02 | 12.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002073 |
| 0.989276 | ... | ... | 11.99 | 0.02 | 12.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002147 |
| 0.989116 | ... | ... | 11.74 | 0.02 | 11.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002222 |
| 0.988959 | ... | ... | 11.49 | 0.02 | 11.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0023 |
| 0.988804 | ... | ... | 11.24 | 0.02 | 11.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002381 |
| 0.988651 | ... | ... | 10.99 | 0.02 | 11.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002464 |
| 0.9885 | ... | ... | 10.74 | 0.02 | 10.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
| 0.98835 | ... | ... | 10.49 | 0.02 | 10.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002639 |
| 0.988202 | ... | ... | 10.24 | 0.02 | 10.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002731 |
| 0.988056 | ... | ... | 9.99 | 0.02 | 10.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002827 |
| 0.987911 | ... | ... | 9.74 | 0.02 | 9.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002927 |
| 0.987768 | ... | ... | 9.49 | 0.02 | 9.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003031 |
| 0.987626 | ... | ... | 9.24 | 0.02 | 9.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003139 |
| 0.987486 | ... | ... | 8.99 | 0.02 | 9.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003252 |
| 0.987347 | ... | ... | 8.74 | 0.02 | 8.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00337 |
| 0.987209 | ... | ... | 8.49 | 0.02 | 8.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003494 |
| 0.987072 | ... | ... | 8.24 | 0.02 | 8.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003623 |
| 0.986936 | ... | ... | 7.99 | 0.02 | 8.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00376 |
| 0.986802 | ... | ... | 7.74 | 0.02 | 7.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003903 |
| 0.986669 | ... | ... | 7.49 | 0.02 | 7.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004055 |
| 0.986536 | ... | ... | 7.24 | 0.02 | 7.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004215 |
| 0.986405 | ... | ... | 6.99 | 0.02 | 7.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004385 |
| 0.986275 | ... | ... | 6.74 | 0.02 | 6.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004565 |
| 0.986145 | ... | ... | 6.49 | 0.02 | 6.51 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004757 |
| 0.986017 | ... | ... | 6.24 | 0.02 | 6.26 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004962 |
| 0.985889 | ... | ... | 5.99 | 0.02 | 6.01 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005181 |
| 0.985763 | ... | ... | 5.74 | 0.02 | 5.76 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005416 |
| 0.985637 | ... | ... | 5.49 | 0.02 | 5.51 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.005668 |
| 0.985512 | ... | ... | 5.24 | 0.02 | 5.26 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.005942 |
| 0.985387 | ... | ... | 4.99 | 0.02 | 5.01 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.006239 |
| 0.985264 | ... | ... | 4.74 | 0.02 | 4.76 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.006561 |
| 0.985141 | ... | ... | 4.49 | 0.02 | 4.51 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.006914 |
| 0.985019 | ... | ... | 4.24 | 0.02 | 4.26 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007303 |
| 0.984898 | ... | ... | 3.99 | 0.02 | 4.01 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.007733 |
| 0.984778 | ... | ... | 3.74 | 0.02 | 3.76 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.008211 |
| 0.984658 | ... | ... | 3.49 | 0.02 | 3.51 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.008747 |
| 0.984539 | ... | ... | 3.24 | 0.02 | 3.26 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.009354 |
| 0.98442 | ... | ... | 2.99 | 0.02 | 3.01 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.010044 |
| 0.984302 | ... | ... | 2.74 | 0.02 | 2.76 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.010842 |
| 0.984185 | ... | ... | 2.49 | 0.02 | 2.51 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.011772 |
| 0.984068 | ... | ... | 2.24 | 0.02 | 2.26 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.012877 |
| 0.983952 | ... | ... | 1.99 | 0.02 | 2.01 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.014213 |
| 0.983836 | ... | ... | 1.74 | 0.02 | 1.76 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.015864 |
| 0.983721 | ... | ... | 1.49 | 0.02 | 1.51 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.017969 |
| 0.983606 | ... | ... | 1.24 | 0.02 | 1.26 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.020759 |
| 0.983493 | ... | ... | 0.99 | 0.02 | 1.01 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.024669 |
| 0.983379 | ... | ... | 0.74 | 0.02 | 0.76 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.03062 |
| 0.983266 | ... | ... | 0.51 | 0 | 0.51 | 1850 | 0.01 | -0.02 | 0.02 | ... | ... | -0.041037 |
| 0.844843 | ... | ... | 0.30 | -0.02 | 0.28 | 1875 | 0.02 | -0.05 | 0.07 | ... | ... | -0.150351 |
| 0.516666 | ... | ... | 0.15 | -0.04 | 0.11 | 1900 | 0.10 | -0.06 | 0.16 | ... | ... | -0.480964 |
| 0.196229 | ... | ... | 0.06 | -0.03 | 0.03 | 1925 | 0.27 | -0.05 | 0.32 | ... | ... | -0.799638 |
| 0.043601 | ... | ... | 0.01 | -0.01 | 0.01 | 1950 | 0.49 | -0.03 | 0.52 | ... | ... | -0.98282 |
| 0.032747 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.74 | -0.02 | 0.76 | ... | ... | -0.98271 |
| 0.026663 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.99 | -0.02 | 1.01 | ... | ... | -0.9826 |
| 0.022713 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.24 | -0.02 | 1.26 | ... | ... | -0.98249 |
| 0.01992 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.49 | -0.02 | 1.51 | ... | ... | -0.982381 |
| 0.017827 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.74 | -0.02 | 1.76 | ... | ... | -0.982273 |
| 0.016196 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.99 | -0.02 | 2.01 | ... | ... | -0.982165 |
| 0.014883 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.24 | -0.02 | 2.26 | ... | ... | -0.982058 |
| 0.013803 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.49 | -0.02 | 2.51 | ... | ... | -0.981951 |
| 0.012896 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.74 | -0.02 | 2.76 | ... | ... | -0.981844 |
| 0.012123 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.99 | -0.02 | 3.01 | ... | ... | -0.981738 |
| 0.011456 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.24 | -0.02 | 3.26 | ... | ... | -0.981631 |
| 0.010873 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.49 | -0.02 | 3.51 | ... | ... | -0.981526 |
| 0.010359 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.74 | -0.02 | 3.76 | ... | ... | -0.98142 |
| 0.009903 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.99 | -0.02 | 4.01 | ... | ... | -0.981315 |
| 0.009493 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.24 | -0.02 | 4.26 | ... | ... | -0.981211 |
| 0.009126 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.49 | -0.02 | 4.51 | ... | ... | -0.981106 |
| 0.008792 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.74 | -0.02 | 4.76 | ... | ... | -0.981002 |
| 0.008488 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.99 | -0.02 | 5.01 | ... | ... | -0.980899 |
| 0.008211 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.24 | -0.02 | 5.26 | ... | ... | -0.980796 |
| 0.007955 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.49 | -0.02 | 5.51 | ... | ... | -0.980693 |
| 0.00772 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.74 | -0.02 | 5.76 | ... | ... | -0.98059 |
| 0.007502 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.99 | -0.02 | 6.01 | ... | ... | -0.980488 |
| 0.0073 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.24 | -0.02 | 6.26 | ... | ... | -0.980386 |
| 0.007111 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.49 | -0.02 | 6.51 | ... | ... | -0.980285 |
| 0.006936 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.74 | -0.02 | 6.76 | ... | ... | -0.980183 |
| 0.006772 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.99 | -0.02 | 7.01 | ... | ... | -0.980083 |
| 0.006618 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.24 | -0.02 | 7.26 | ... | ... | -0.979982 |
| 0.006472 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.49 | -0.02 | 7.51 | ... | ... | -0.979882 |
| 0.006336 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.74 | -0.02 | 7.76 | ... | ... | -0.979782 |
| 0.006207 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.99 | -0.02 | 8.01 | ... | ... | -0.979682 |
| 0.006085 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.24 | -0.02 | 8.26 | ... | ... | -0.979583 |
| 0.00597 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.49 | -0.02 | 8.51 | ... | ... | -0.979484 |
| 0.00586 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.74 | -0.02 | 8.76 | ... | ... | -0.979385 |
| 0.005756 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.99 | -0.02 | 9.01 | ... | ... | -0.979286 |
| 0.005657 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.24 | -0.02 | 9.26 | ... | ... | -0.979188 |
| 0.005563 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.49 | -0.02 | 9.51 | ... | ... | -0.97909 |
| 0.005473 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.74 | -0.02 | 9.76 | ... | ... | -0.978992 |
| 0.005387 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.99 | -0.02 | 10.01 | ... | ... | -0.978895 |
| 0.005305 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.24 | -0.02 | 10.26 | ... | ... | -0.978798 |
| 0.005227 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.49 | -0.02 | 10.51 | ... | ... | -0.978701 |
| 0.005152 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.74 | -0.02 | 10.76 | ... | ... | -0.978604 |
| 0.00508 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.99 | -0.02 | 11.01 | ... | ... | -0.978507 |
| 0.005011 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.24 | -0.02 | 11.26 | ... | ... | -0.978411 |
| 0.004944 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.49 | -0.02 | 11.51 | ... | ... | -0.978315 |
| 0.00488 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.74 | -0.02 | 11.76 | ... | ... | -0.97822 |
| 0.004818 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.99 | -0.02 | 12.01 | ... | ... | -0.978124 |
| 0.004759 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.24 | -0.02 | 12.26 | ... | ... | -0.978029 |
| 0.004702 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.49 | -0.02 | 12.51 | ... | ... | -0.977934 |
| 0.004646 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.74 | -0.02 | 12.76 | ... | ... | -0.977839 |
| 0.004593 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.99 | -0.02 | 13.01 | ... | ... | -0.977744 |
| 0.004542 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.24 | -0.02 | 13.26 | ... | ... | -0.97765 |
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.