Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992382 | ... | ... | 12.42 | -0.11 | 12.31 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| 0.992382 | ... | ... | 12.17 | -0.11 | 12.06 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
| 0.992382 | ... | ... | 11.92 | -0.11 | 11.81 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
| 0.992382 | ... | ... | 11.67 | -0.11 | 11.56 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001947 |
| 0.992382 | ... | ... | 11.42 | -0.11 | 11.31 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002031 |
| 0.992382 | ... | ... | 11.17 | -0.11 | 11.06 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
| 0.992382 | ... | ... | 10.92 | -0.11 | 10.81 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002207 |
| 0.992382 | ... | ... | 10.67 | -0.11 | 10.56 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002299 |
| 0.992382 | ... | ... | 10.42 | -0.11 | 10.31 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002394 |
| 0.992382 | ... | ... | 10.17 | -0.11 | 10.06 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002492 |
| 0.992382 | ... | ... | 9.92 | -0.11 | 9.81 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002593 |
| 0.992382 | ... | ... | 9.67 | -0.11 | 9.56 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002698 |
| 0.992382 | ... | ... | 9.42 | -0.11 | 9.31 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002808 |
| 0.992382 | ... | ... | 9.17 | -0.11 | 9.06 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002921 |
| 0.992382 | ... | ... | 8.92 | -0.11 | 8.81 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003039 |
| 0.992382 | ... | ... | 8.67 | -0.11 | 8.56 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003163 |
| 0.992382 | ... | ... | 8.42 | -0.11 | 8.31 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003292 |
| 0.992382 | ... | ... | 8.17 | -0.11 | 8.06 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003427 |
| 0.992382 | ... | ... | 7.92 | -0.11 | 7.81 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003569 |
| 0.992382 | ... | ... | 7.67 | -0.11 | 7.56 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003719 |
| 0.992382 | ... | ... | 7.42 | -0.11 | 7.31 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003876 |
| 0.992382 | ... | ... | 7.17 | -0.11 | 7.06 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004042 |
| 0.992382 | ... | ... | 6.92 | -0.11 | 6.81 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004218 |
| 0.992382 | ... | ... | 6.67 | -0.11 | 6.56 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004405 |
| 0.992382 | ... | ... | 6.42 | -0.11 | 6.31 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004604 |
| 0.992382 | ... | ... | 6.17 | -0.11 | 6.06 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004816 |
| 0.992382 | ... | ... | 5.92 | -0.11 | 5.81 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005042 |
| 0.992382 | ... | ... | 5.67 | -0.11 | 5.56 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005286 |
| 0.992382 | ... | ... | 5.42 | -0.11 | 5.31 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005548 |
| 0.992382 | ... | ... | 5.17 | -0.11 | 5.06 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005831 |
| 0.992382 | ... | ... | 4.92 | -0.11 | 4.81 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006138 |
| 0.992382 | ... | ... | 4.67 | -0.11 | 4.56 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006473 |
| 0.992382 | ... | ... | 4.42 | -0.11 | 4.31 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00684 |
| 0.992382 | ... | ... | 4.17 | -0.11 | 4.06 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.007243 |
| 0.992382 | ... | ... | 3.92 | -0.11 | 3.81 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00769 |
| 0.992382 | ... | ... | 3.67 | -0.11 | 3.56 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.008189 |
| 0.992382 | ... | ... | 3.42 | -0.11 | 3.31 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.008748 |
| 0.992382 | ... | ... | 3.17 | -0.11 | 3.06 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.015984 |
| 0.992382 | ... | ... | 2.92 | -0.11 | 2.81 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.017185 |
| 0.992382 | ... | ... | 2.68 | -0.11 | 2.57 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.030814 |
| 0.992382 | ... | ... | 2.43 | -0.10 | 2.33 | 1400 | 0.03 | 0.01 | 0.02 | ... | ... | -0.044263 |
| 0.992382 | ... | ... | 2.20 | -0.11 | 2.09 | 1425 | 0.04 | 0 | 0.04 | ... | ... | -0.05834 |
| 0.992382 | ... | ... | 1.97 | -0.11 | 1.86 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.082444 |
| 0.992382 | ... | ... | 1.75 | -0.11 | 1.64 | 1475 | 0.09 | 0 | 0.09 | ... | ... | -0.114846 |
| 0.940571 | ... | ... | 1.54 | -0.10 | 1.44 | 1500 | 0.13 | 0.01 | 0.12 | ... | ... | -0.154082 |
| 0.868854 | ... | ... | 1.34 | -0.10 | 1.24 | 1525 | 0.19 | 0.02 | 0.17 | 0.17 | 0.17 | -0.203851 |
| 0.79343 | ... | ... | 1.15 | -0.09 | 1.06 | 1550 | 0.26 | 0.02 | 0.24 | ... | ... | -0.256603 |
| 0.715977 | ... | ... | 0.98 | -0.08 | 0.90 | 1575 | 0.34 | 0.02 | 0.32 | ... | ... | -0.312212 |
| 0.641016 | ... | ... | 0.83 | -0.08 | 0.75 | 1600 | 0.45 | 0.03 | 0.42 | 0.40 | 0.40 | -0.37334 |
| 0.564873 | ... | ... | 0.70 | -0.07 | 0.63 | 1625 | 0.57 | 0.04 | 0.53 | ... | ... | -0.433366 |
| 0.493224 | ... | ... | 0.58 | -0.06 | 0.52 | 1650 | 0.71 | 0.05 | 0.66 | ... | ... | -0.491947 |
| 0.424801 | ... | ... | 0.48 | -0.06 | 0.42 | 1675 | 0.86 | 0.05 | 0.81 | ... | ... | -0.547946 |
| 0.362067 | ... | ... | 0.40 | -0.06 | 0.34 | 1700 | 1.03 | 0.06 | 0.97 | ... | ... | -0.599173 |
| 0.308082 | ... | ... | 0.32 | -0.04 | 0.28 | 1725 | 1.21 | 0.06 | 1.15 | ... | ... | -0.646077 |
| 0.256014 | 0.25 | 0.25 | 0.26 | -0.04 | 0.22 | 1750 | 1.40 | 0.07 | 1.33 | ... | ... | -0.68836 |
| 0.215187 | ... | ... | 0.21 | -0.03 | 0.18 | 1775 | 1.61 | 0.08 | 1.53 | ... | ... | -0.721777 |
| 0.17567 | ... | ... | 0.17 | -0.03 | 0.14 | 1800 | 1.82 | 0.08 | 1.74 | ... | ... | -0.753063 |
| 0.143362 | 0.10 | 0.10 | 0.14 | -0.03 | 0.11 | 1825 | 2.04 | 0.08 | 1.96 | ... | ... | -0.778479 |
| 0.119385 | ... | ... | 0.11 | -0.02 | 0.09 | 1850 | 2.27 | 0.09 | 2.18 | ... | ... | -0.797729 |
| 0.096194 | ... | ... | 0.09 | -0.02 | 0.07 | 1875 | 2.50 | 0.09 | 2.41 | ... | ... | -0.815511 |
| 0.082313 | ... | ... | 0.08 | -0.02 | 0.06 | 1900 | 2.74 | 0.10 | 2.64 | ... | ... | -0.82726 |
| 0.069195 | ... | ... | 0.06 | -0.01 | 0.05 | 1925 | 2.98 | 0.10 | 2.88 | ... | ... | -0.837951 |
| 0.056548 | 0.05 | 0.05 | 0.05 | -0.01 | 0.04 | 1950 | 3.22 | 0.10 | 3.12 | ... | ... | -0.847774 |
| 0.053989 | ... | ... | 0.04 | 0 | 0.04 | 1975 | 3.46 | 0.10 | 3.36 | ... | ... | -0.856878 |
| 0.042172 | ... | ... | 0.04 | -0.01 | 0.03 | 2000 | 3.70 | 0.10 | 3.60 | ... | ... | -0.865379 |
| 0.040477 | ... | ... | 0.03 | 0 | 0.03 | 2025 | 3.95 | 0.10 | 3.85 | ... | ... | -0.868539 |
| 0.028917 | ... | ... | 0.03 | -0.01 | 0.02 | 2050 | 4.20 | 0.11 | 4.09 | ... | ... | -0.871368 |
| 0.027863 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 2075 | 4.44 | 0.10 | 4.34 | ... | ... | -0.878494 |
| 0.026908 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 4.69 | 0.11 | 4.58 | ... | ... | -0.88068 |
| 0.015304 | ... | ... | 0.02 | -0.01 | 0.01 | 2125 | 4.94 | 0.11 | 4.83 | ... | ... | -0.882661 |
| 0.014814 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.19 | 0.11 | 5.08 | ... | ... | -0.884461 |
| 0.014364 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.44 | 0.11 | 5.33 | ... | ... | -0.886102 |
| 0.013949 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.69 | 0.11 | 5.58 | ... | ... | -0.887603 |
| 0.013567 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.94 | 0.11 | 5.83 | ... | ... | -0.88898 |
| 0.013212 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.19 | 0.11 | 6.08 | ... | ... | -0.890245 |
| 0.012881 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.44 | 0.11 | 6.33 | ... | ... | -0.891409 |
| 0.007211 | ... | ... | 0.01 | -0.01 | 0.01 | 2300 | 6.69 | 0.11 | 6.58 | ... | ... | -0.892483 |
| 0.00704 | ... | ... | 0.01 | -0.01 | 0.01 | 2325 | 6.94 | 0.11 | 6.83 | ... | ... | -0.893476 |
| 0.00688 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.19 | 0.11 | 7.08 | ... | ... | -0.894394 |
| 0.006729 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.44 | 0.11 | 7.33 | ... | ... | -0.895245 |
| 0.006588 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.69 | 0.11 | 7.58 | ... | ... | -0.896035 |
| 0.006454 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.94 | 0.11 | 7.83 | ... | ... | -0.896767 |
| 0.006328 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.19 | 0.11 | 8.08 | ... | ... | -0.897449 |
| 0.006209 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.44 | 0.11 | 8.33 | ... | ... | -0.898082 |
| 0.006096 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.69 | 0.11 | 8.58 | ... | ... | -0.898672 |
| 0.005988 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.94 | 0.11 | 8.83 | ... | ... | -0.89922 |
| 0.005887 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.19 | 0.11 | 9.08 | ... | ... | -0.899732 |
| 0.00579 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.44 | 0.11 | 9.33 | ... | ... | -0.900208 |
| 0.005697 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.69 | 0.11 | 9.58 | ... | ... | -0.900652 |
| 0.005609 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.94 | 0.11 | 9.83 | ... | ... | -0.901065 |
| 0.005525 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.19 | 0.11 | 10.08 | ... | ... | -0.90145 |
| 0.005444 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.44 | 0.11 | 10.33 | ... | ... | -0.901809 |
| 0.005367 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.69 | 0.11 | 10.58 | ... | ... | -0.902143 |
| 0.005293 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.94 | 0.11 | 10.83 | ... | ... | -0.902454 |
| 0.005222 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.19 | 0.11 | 11.08 | ... | ... | -0.902743 |
| 0.005154 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.44 | 0.11 | 11.33 | ... | ... | -0.903012 |
| 0.005088 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.69 | 0.11 | 11.58 | ... | ... | -0.903262 |
| 0.005025 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.94 | 0.11 | 11.83 | ... | ... | -0.903493 |
| 0.004965 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.19 | 0.11 | 12.08 | ... | ... | -0.903708 |
| 0.004906 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.44 | 0.11 | 12.33 | ... | ... | -0.903906 |
| 0.00485 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.69 | 0.11 | 12.58 | ... | ... | -0.904089 |
| 0.004796 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.94 | 0.11 | 12.83 | ... | ... | -0.904258 |
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.