Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.969241 | ... | ... | 12.71 | -0.21 | 12.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001862 |
| 0.968657 | ... | ... | 12.46 | -0.21 | 12.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
| 0.968083 | ... | ... | 12.21 | -0.21 | 12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002013 |
| 0.96752 | ... | ... | 11.96 | -0.21 | 11.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002091 |
| 0.966967 | ... | ... | 11.71 | -0.21 | 11.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
| 0.966422 | ... | ... | 11.46 | -0.21 | 11.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002254 |
| 0.965885 | ... | ... | 11.21 | -0.21 | 11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
| 0.965357 | ... | ... | 10.96 | -0.21 | 10.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002427 |
| 0.964835 | ... | ... | 10.71 | -0.21 | 10.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002518 |
| 0.964321 | ... | ... | 10.46 | -0.21 | 10.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002612 |
| 0.963813 | ... | ... | 10.21 | -0.21 | 10 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00271 |
| 0.963312 | ... | ... | 9.96 | -0.21 | 9.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002811 |
| 0.962816 | ... | ... | 9.71 | -0.21 | 9.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002917 |
| 0.962326 | ... | ... | 9.46 | -0.21 | 9.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003027 |
| 0.961842 | ... | ... | 9.21 | -0.21 | 9 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003141 |
| 0.961363 | ... | ... | 8.96 | -0.21 | 8.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003261 |
| 0.960888 | ... | ... | 8.71 | -0.21 | 8.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003386 |
| 0.960419 | ... | ... | 8.46 | -0.21 | 8.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003518 |
| 0.959954 | ... | ... | 8.21 | -0.21 | 8 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003656 |
| 0.959494 | ... | ... | 7.96 | -0.21 | 7.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003801 |
| 0.959037 | ... | ... | 7.71 | -0.21 | 7.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003954 |
| 0.958585 | ... | ... | 7.46 | -0.21 | 7.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004116 |
| 0.958137 | ... | ... | 7.21 | -0.21 | 7 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004287 |
| 0.957692 | ... | ... | 6.96 | -0.21 | 6.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004469 |
| 0.957251 | ... | ... | 6.71 | -0.21 | 6.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004662 |
| 0.956814 | ... | ... | 6.46 | -0.21 | 6.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004868 |
| 0.95638 | ... | ... | 6.21 | -0.21 | 6 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005088 |
| 0.955949 | ... | ... | 5.96 | -0.21 | 5.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005325 |
| 0.955522 | ... | ... | 5.71 | -0.21 | 5.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00558 |
| 0.955098 | ... | ... | 5.46 | -0.21 | 5.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005855 |
| 0.954676 | ... | ... | 5.21 | -0.21 | 5 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006153 |
| 0.954258 | ... | ... | 4.96 | -0.21 | 4.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006478 |
| 0.953842 | ... | ... | 4.71 | -0.21 | 4.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006833 |
| 0.953429 | ... | ... | 4.46 | -0.21 | 4.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007224 |
| 0.953019 | ... | ... | 4.21 | -0.21 | 4 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.007656 |
| 0.952611 | ... | ... | 3.96 | -0.21 | 3.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.008137 |
| 0.952206 | ... | ... | 3.71 | -0.21 | 3.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008676 |
| 0.951803 | ... | ... | 3.46 | -0.21 | 3.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.009286 |
| 0.951403 | ... | ... | 3.21 | -0.21 | 3 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00998 |
| 0.951005 | ... | ... | 2.96 | -0.21 | 2.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.010783 |
| 0.950609 | ... | ... | 2.71 | -0.21 | 2.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.019848 |
| 0.950216 | ... | ... | 2.46 | -0.21 | 2.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.021669 |
| 0.937399 | ... | ... | 2.22 | -0.21 | 2.01 | 1575 | 0.03 | 0.01 | 0.02 | ... | ... | -0.051748 |
| 0.912481 | ... | ... | 1.98 | -0.20 | 1.78 | 1600 | 0.04 | 0.01 | 0.03 | ... | ... | -0.068893 |
| 0.886363 | ... | ... | 1.74 | -0.19 | 1.55 | 1625 | 0.06 | 0.01 | 0.05 | ... | ... | -0.098286 |
| 0.84915 | ... | ... | 1.51 | -0.18 | 1.33 | 1650 | 0.09 | 0.03 | 0.06 | ... | ... | -0.138309 |
| 0.801837 | ... | ... | 1.29 | -0.17 | 1.12 | 1675 | 0.12 | 0.03 | 0.09 | ... | ... | -0.180861 |
| 0.744871 | ... | ... | 1.08 | -0.16 | 0.92 | 1700 | 0.18 | 0.05 | 0.13 | ... | ... | -0.246068 |
| 0.670866 | ... | ... | 0.88 | -0.13 | 0.75 | 1725 | 0.25 | 0.07 | 0.18 | ... | ... | -0.317142 |
| 0.592317 | ... | ... | 0.70 | -0.11 | 0.59 | 1750 | 0.34 | 0.10 | 0.24 | ... | ... | -0.397016 |
| 0.507829 | ... | ... | 0.55 | -0.09 | 0.46 | 1775 | 0.46 | 0.12 | 0.34 | ... | ... | -0.481913 |
| 0.426161 | ... | ... | 0.43 | -0.07 | 0.36 | 1800 | 0.61 | 0.14 | 0.47 | ... | ... | -0.563062 |
| 0.352004 | ... | ... | 0.35 | -0.07 | 0.28 | 1825 | 0.77 | 0.14 | 0.63 | ... | ... | -0.639509 |
| 0.288691 | ... | ... | 0.29 | -0.07 | 0.22 | 1850 | 0.96 | 0.14 | 0.82 | ... | ... | -0.702192 |
| 0.233504 | ... | ... | 0.24 | -0.07 | 0.17 | 1875 | 1.16 | 0.14 | 1.02 | ... | ... | -0.756079 |
| 0.193709 | ... | ... | 0.20 | -0.06 | 0.14 | 1900 | 1.38 | 0.15 | 1.23 | ... | ... | -0.794095 |
| 0.156741 | ... | ... | 0.16 | -0.05 | 0.11 | 1925 | 1.60 | 0.16 | 1.44 | ... | ... | -0.828867 |
| 0.129456 | ... | ... | 0.12 | -0.03 | 0.09 | 1950 | 1.83 | 0.18 | 1.65 | ... | ... | -0.853779 |
| 0.112476 | ... | ... | 0.09 | -0.01 | 0.08 | 1975 | 2.07 | 0.21 | 1.86 | ... | ... | -0.868598 |
| 0.097136 | ... | ... | 0.06 | 0.01 | 0.07 | 2000 | 2.31 | 0.22 | 2.09 | ... | ... | -0.881696 |
| 0.082983 | ... | ... | 0.05 | 0.01 | 0.06 | 2025 | 2.55 | 0.23 | 2.32 | ... | ... | -0.89349 |
| 0.078608 | ... | ... | 0.04 | 0.02 | 0.06 | 2050 | 2.79 | 0.23 | 2.56 | ... | ... | -0.90428 |
| 0.066217 | ... | ... | 0.03 | 0.02 | 0.05 | 2075 | 3.03 | 0.22 | 2.81 | ... | ... | -0.914292 |
| 0.063201 | ... | ... | 0.03 | 0.02 | 0.05 | 2100 | 3.28 | 0.23 | 3.05 | ... | ... | -0.915631 |
| 0.051859 | ... | ... | 0.02 | 0.02 | 0.04 | 2125 | 3.52 | 0.22 | 3.30 | ... | ... | -0.924415 |
| 0.030161 | ... | ... | 0.01 | 0.01 | 0.02 | 2150 | 3.76 | 0.22 | 3.54 | ... | ... | -0.932825 |
| 0.028954 | ... | ... | 0.01 | 0.01 | 0.02 | 2175 | 4 | 0.21 | 3.79 | ... | ... | -0.94097 |
| 0.016446 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.25 | 0.21 | 4.04 | ... | ... | -0.94062 |
| 0.015839 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.50 | 0.21 | 4.29 | ... | ... | -0.940272 |
| 0.015287 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.75 | 0.21 | 4.54 | ... | ... | -0.939924 |
| 0.014784 | ... | ... | 0.01 | 0.01 | 0.01 | 2275 | 5 | 0.21 | 4.79 | ... | ... | -0.939578 |
| 0.014323 | ... | ... | 0.01 | 0.01 | 0.01 | 2300 | 5.25 | 0.21 | 5.04 | ... | ... | -0.939233 |
| 0.013898 | ... | ... | 0.01 | 0.01 | 0.01 | 2325 | 5.50 | 0.21 | 5.29 | ... | ... | -0.938889 |
| 0.007773 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.75 | 0.21 | 5.54 | ... | ... | -0.938546 |
| 0.007556 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6 | 0.21 | 5.79 | ... | ... | -0.938204 |
| 0.007355 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.25 | 0.21 | 6.04 | ... | ... | -0.937864 |
| 0.007168 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.50 | 0.21 | 6.29 | ... | ... | -0.937525 |
| 0.006993 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.75 | 0.21 | 6.54 | ... | ... | -0.937186 |
| 0.00683 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7 | 0.21 | 6.79 | ... | ... | -0.936849 |
| 0.006677 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.25 | 0.21 | 7.04 | ... | ... | -0.936513 |
| 0.006533 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.50 | 0.21 | 7.29 | ... | ... | -0.936178 |
| 0.006397 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.75 | 0.21 | 7.54 | ... | ... | -0.935844 |
| 0.006268 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8 | 0.21 | 7.79 | ... | ... | -0.935512 |
| 0.006147 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.25 | 0.21 | 8.04 | ... | ... | -0.93518 |
| 0.006033 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.50 | 0.21 | 8.29 | ... | ... | -0.934849 |
| 0.005924 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.75 | 0.21 | 8.54 | ... | ... | -0.934519 |
| 0.00582 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9 | 0.21 | 8.79 | ... | ... | -0.93419 |
| 0.005722 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.25 | 0.21 | 9.04 | ... | ... | -0.933862 |
| 0.005628 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.50 | 0.21 | 9.29 | ... | ... | -0.933535 |
| 0.005539 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.75 | 0.21 | 9.54 | ... | ... | -0.933209 |
| 0.005453 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10 | 0.21 | 9.79 | ... | ... | -0.932884 |
| 0.005371 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.25 | 0.21 | 10.04 | ... | ... | -0.932559 |
| 0.005293 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.50 | 0.21 | 10.29 | ... | ... | -0.932236 |
| 0.005218 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.75 | 0.21 | 10.54 | ... | ... | -0.931914 |
| 0.005147 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11 | 0.21 | 10.79 | ... | ... | -0.931592 |
| 0.005078 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.25 | 0.21 | 11.04 | ... | ... | -0.931271 |
| 0.005012 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.50 | 0.21 | 11.29 | ... | ... | -0.930951 |
| 0.004948 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.75 | 0.21 | 11.54 | ... | ... | -0.930632 |
| 0.004886 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12 | 0.21 | 11.79 | ... | ... | -0.930314 |
| 0.004827 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.25 | 0.21 | 12.04 | ... | ... | -0.929997 |
| 0.00477 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.50 | 0.21 | 12.29 | ... | ... | -0.92968 |
| 0.004716 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.75 | 0.21 | 12.54 | ... | ... | -0.929364 |
| 0.004663 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13 | 0.21 | 12.79 | ... | ... | -0.929049 |
| 0.004611 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 13.25 | 0.21 | 13.04 | ... | ... | -0.928735 |
| 0.004562 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.50 | 0.21 | 13.29 | ... | ... | -0.928422 |
| 0.004514 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.75 | 0.21 | 13.54 | ... | ... | -0.928109 |
| 0.004468 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14 | 0.21 | 13.79 | ... | ... | -0.927797 |
| 0.004423 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 14.25 | 0.21 | 14.04 | ... | ... | -0.927486 |
| 0.004379 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.50 | 0.21 | 14.29 | ... | ... | -0.927175 |
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.