Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988145 | ... | ... | 12.76 | -0.05 | 12.71 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
| 0.98792 | ... | ... | 12.51 | -0.05 | 12.46 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001902 |
| 0.9877 | ... | ... | 12.26 | -0.05 | 12.21 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| 0.987484 | ... | ... | 12.01 | -0.05 | 11.96 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002052 |
| 0.987271 | ... | ... | 11.76 | -0.05 | 11.71 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
| 0.987062 | ... | ... | 11.51 | -0.05 | 11.46 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00221 |
| 0.986856 | ... | ... | 11.26 | -0.05 | 11.21 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002293 |
| 0.986653 | ... | ... | 11.01 | -0.05 | 10.96 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002378 |
| 0.986452 | ... | ... | 10.76 | -0.05 | 10.71 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002467 |
| 0.986255 | ... | ... | 10.51 | -0.05 | 10.46 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002558 |
| 0.98606 | ... | ... | 10.26 | -0.05 | 10.21 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002652 |
| 0.985867 | ... | ... | 10.01 | -0.05 | 9.96 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002751 |
| 0.985677 | ... | ... | 9.76 | -0.05 | 9.71 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002852 |
| 0.985488 | ... | ... | 9.51 | -0.05 | 9.46 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002959 |
| 0.985302 | ... | ... | 9.26 | -0.05 | 9.21 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003069 |
| 0.985118 | ... | ... | 9.01 | -0.05 | 8.96 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003184 |
| 0.984936 | ... | ... | 8.76 | -0.05 | 8.71 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003305 |
| 0.984755 | ... | ... | 8.51 | -0.05 | 8.46 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003431 |
| 0.984577 | ... | ... | 8.26 | -0.05 | 8.21 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003563 |
| 0.9844 | ... | ... | 8.01 | -0.05 | 7.96 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003702 |
| 0.984225 | ... | ... | 7.76 | -0.05 | 7.71 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003848 |
| 0.984051 | ... | ... | 7.51 | -0.05 | 7.46 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004003 |
| 0.983878 | ... | ... | 7.26 | -0.05 | 7.21 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004166 |
| 0.983708 | ... | ... | 7.01 | -0.05 | 6.96 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004339 |
| 0.983538 | ... | ... | 6.76 | -0.05 | 6.71 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004522 |
| 0.98337 | ... | ... | 6.51 | -0.05 | 6.46 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004718 |
| 0.983203 | ... | ... | 6.26 | -0.05 | 6.21 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004926 |
| 0.983038 | ... | ... | 6.01 | -0.05 | 5.96 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005149 |
| 0.982874 | ... | ... | 5.76 | -0.05 | 5.71 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005389 |
| 0.982711 | ... | ... | 5.51 | -0.05 | 5.46 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005647 |
| 0.982549 | ... | ... | 5.26 | -0.05 | 5.21 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005925 |
| 0.982388 | ... | ... | 5.01 | -0.05 | 4.96 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006228 |
| 0.982228 | ... | ... | 4.76 | -0.05 | 4.71 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006557 |
| 0.98207 | ... | ... | 4.51 | -0.05 | 4.46 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006919 |
| 0.981912 | ... | ... | 4.26 | -0.05 | 4.21 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007316 |
| 0.981755 | ... | ... | 4.01 | -0.05 | 3.96 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.007756 |
| 0.9816 | ... | ... | 3.76 | -0.05 | 3.71 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008246 |
| 0.981445 | ... | ... | 3.51 | -0.05 | 3.46 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.008796 |
| 0.981291 | ... | ... | 3.26 | -0.05 | 3.21 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.009419 |
| 0.981138 | ... | ... | 3.01 | -0.05 | 2.96 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.01013 |
| 0.980986 | ... | ... | 2.76 | -0.05 | 2.71 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.010953 |
| 0.980835 | ... | ... | 2.51 | -0.05 | 2.46 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.011917 |
| 0.980685 | ... | ... | 2.26 | -0.05 | 2.21 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.013064 |
| 0.980535 | ... | ... | 2.01 | -0.05 | 1.96 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.014456 |
| 0.980386 | ... | ... | 1.76 | -0.05 | 1.71 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.016186 |
| 0.980239 | ... | ... | 1.51 | -0.05 | 1.46 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.018406 |
| 0.980091 | ... | ... | 1.26 | -0.05 | 1.21 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.021378 |
| 0.979945 | ... | ... | 1.01 | -0.05 | 0.96 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.025601 |
| 0.9798 | ... | ... | 0.76 | -0.05 | 0.71 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.032167 |
| 0.884489 | ... | ... | 0.53 | -0.05 | 0.48 | 1750 | 0.02 | 0 | 0.02 | ... | ... | -0.108146 |
| 0.708883 | ... | ... | 0.32 | -0.04 | 0.28 | 1775 | 0.07 | 0.01 | 0.06 | ... | ... | -0.287216 |
| 0.460253 | ... | ... | 0.16 | -0.03 | 0.13 | 1800 | 0.17 | 0.02 | 0.15 | ... | ... | -0.536688 |
| 0.228042 | ... | ... | 0.07 | -0.02 | 0.05 | 1825 | 0.34 | 0.04 | 0.30 | ... | ... | -0.767197 |
| 0.065662 | ... | ... | 0.02 | -0.01 | 0.01 | 1850 | 0.55 | 0.04 | 0.51 | ... | ... | -0.924456 |
| 0.031314 | ... | ... | 0.01 | -0.01 | 0.01 | 1875 | 0.79 | 0.05 | 0.74 | ... | ... | -0.97894 |
| 0.025788 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.04 | 0.05 | 0.99 | ... | ... | -0.978798 |
| 0.022127 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.29 | 0.05 | 1.24 | ... | ... | -0.978658 |
| 0.019503 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.54 | 0.05 | 1.49 | ... | ... | -0.978517 |
| 0.01752 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.79 | 0.05 | 1.74 | ... | ... | -0.978378 |
| 0.015962 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.04 | 0.05 | 1.99 | ... | ... | -0.978239 |
| 0.014703 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.29 | 0.05 | 2.24 | ... | ... | -0.978101 |
| 0.013662 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.54 | 0.05 | 2.49 | ... | ... | -0.977963 |
| 0.012786 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.79 | 0.05 | 2.74 | ... | ... | -0.977826 |
| 0.012036 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.04 | 0.05 | 2.99 | ... | ... | -0.97769 |
| 0.011389 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.29 | 0.05 | 3.24 | ... | ... | -0.977554 |
| 0.01082 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.54 | 0.05 | 3.49 | ... | ... | -0.977418 |
| 0.01032 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.79 | 0.05 | 3.74 | ... | ... | -0.977283 |
| 0.009874 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.04 | 0.05 | 3.99 | ... | ... | -0.977149 |
| 0.009474 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.29 | 0.05 | 4.24 | ... | ... | -0.977015 |
| 0.009115 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.54 | 0.05 | 4.49 | ... | ... | -0.976882 |
| 0.008788 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.79 | 0.05 | 4.74 | ... | ... | -0.976749 |
| 0.00849 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.04 | 0.05 | 4.99 | ... | ... | -0.976616 |
| 0.008217 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.29 | 0.05 | 5.24 | ... | ... | -0.976484 |
| 0.007966 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.54 | 0.05 | 5.49 | ... | ... | -0.976352 |
| 0.007735 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.79 | 0.05 | 5.74 | ... | ... | -0.976221 |
| 0.007521 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.04 | 0.05 | 5.99 | ... | ... | -0.97609 |
| 0.007321 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.29 | 0.05 | 6.24 | ... | ... | -0.97596 |
| 0.007136 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.54 | 0.05 | 6.49 | ... | ... | -0.97583 |
| 0.006963 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.79 | 0.05 | 6.74 | ... | ... | -0.975701 |
| 0.006801 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.04 | 0.05 | 6.99 | ... | ... | -0.975571 |
| 0.006649 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.29 | 0.05 | 7.24 | ... | ... | -0.975443 |
| 0.006506 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.54 | 0.05 | 7.49 | ... | ... | -0.975315 |
| 0.006371 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.79 | 0.05 | 7.74 | ... | ... | -0.975187 |
| 0.006244 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.04 | 0.05 | 7.99 | ... | ... | -0.975059 |
| 0.006123 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.29 | 0.05 | 8.24 | ... | ... | -0.974932 |
| 0.006009 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.54 | 0.05 | 8.49 | ... | ... | -0.974805 |
| 0.005901 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.79 | 0.05 | 8.74 | ... | ... | -0.974679 |
| 0.005798 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.04 | 0.05 | 8.99 | ... | ... | -0.974553 |
| 0.005701 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.29 | 0.05 | 9.24 | ... | ... | -0.974427 |
| 0.005607 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.54 | 0.05 | 9.49 | ... | ... | -0.974302 |
| 0.005518 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.79 | 0.05 | 9.74 | ... | ... | -0.974177 |
| 0.005433 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.04 | 0.05 | 9.99 | ... | ... | -0.974053 |
| 0.005352 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.29 | 0.05 | 10.24 | ... | ... | -0.973929 |
| 0.005274 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.54 | 0.05 | 10.49 | ... | ... | -0.973805 |
| 0.0052 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.79 | 0.05 | 10.74 | ... | ... | -0.973681 |
| 0.005129 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.04 | 0.05 | 10.99 | ... | ... | -0.973558 |
| 0.00506 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.29 | 0.05 | 11.24 | ... | ... | -0.973435 |
| 0.004994 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.54 | 0.05 | 11.49 | ... | ... | -0.973313 |
| 0.00493 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.79 | 0.05 | 11.74 | ... | ... | -0.973191 |
| 0.004869 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.04 | 0.05 | 11.99 | ... | ... | -0.973069 |
| 0.00481 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.29 | 0.05 | 12.24 | ... | ... | -0.972947 |
| 0.004754 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.54 | 0.05 | 12.49 | ... | ... | -0.972826 |
| 0.004699 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.79 | 0.05 | 12.74 | ... | ... | -0.972705 |
| 0.004646 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 13.04 | 0.05 | 12.99 | ... | ... | -0.972584 |
| 0.004595 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.29 | 0.05 | 13.24 | ... | ... | -0.972464 |
| 0.004546 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.54 | 0.05 | 13.49 | ... | ... | -0.972344 |
| 0.004498 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.79 | 0.05 | 13.74 | ... | ... | -0.972224 |
| 0.004452 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 14.04 | 0.05 | 13.99 | ... | ... | -0.972104 |
| 0.004407 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.29 | 0.05 | 14.24 | ... | ... | -0.971985 |
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.