Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998718 | ... | ... | 1.346 | -0.001 | 1.345 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001551 |
| 0.998718 | ... | ... | 1.321 | -0.001 | 1.320 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001621 |
| 0.998718 | ... | ... | 1.296 | -0.001 | 1.295 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001692 |
| 0.998718 | ... | ... | 1.271 | -0.001 | 1.270 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001764 |
| 0.998718 | ... | ... | 1.246 | -0.001 | 1.245 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001838 |
| 0.998718 | ... | ... | 1.221 | -0.001 | 1.220 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001913 |
| 0.998718 | ... | ... | 1.196 | -0.001 | 1.195 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00199 |
| 0.998718 | ... | ... | 1.171 | -0.001 | 1.170 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.002069 |
| 0.998718 | ... | ... | 1.146 | -0.001 | 1.145 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002151 |
| 0.998718 | ... | ... | 1.121 | -0.001 | 1.120 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002234 |
| 0.998718 | ... | ... | 1.096 | -0.001 | 1.095 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00232 |
| 0.998718 | ... | ... | 1.071 | -0.001 | 1.070 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002409 |
| 0.998718 | ... | ... | 1.046 | -0.001 | 1.045 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002501 |
| 0.998718 | ... | ... | 1.021 | -0.001 | 1.020 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002596 |
| 0.998718 | ... | ... | 0.996 | -0.001 | 0.995 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002695 |
| 0.998718 | ... | ... | 0.971 | -0.001 | 0.970 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002797 |
| 0.998718 | ... | ... | 0.946 | -0.001 | 0.945 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002904 |
| 0.998718 | ... | ... | 0.921 | -0.001 | 0.920 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.003015 |
| 0.998718 | ... | ... | 0.896 | -0.001 | 0.895 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00313 |
| 0.998718 | ... | ... | 0.871 | -0.001 | 0.870 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.003251 |
| 0.998718 | ... | ... | 0.846 | -0.001 | 0.845 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003377 |
| 0.998718 | ... | ... | 0.821 | -0.001 | 0.820 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00351 |
| 0.998718 | ... | ... | 0.796 | -0.001 | 0.795 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003649 |
| 0.998718 | ... | ... | 0.771 | -0.001 | 0.770 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003795 |
| 0.998718 | ... | ... | 0.746 | -0.001 | 0.745 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00395 |
| 0.998718 | ... | ... | 0.721 | -0.001 | 0.720 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.004113 |
| 0.998718 | ... | ... | 0.696 | -0.001 | 0.695 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.004286 |
| 0.998718 | ... | ... | 0.671 | -0.001 | 0.670 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.004469 |
| 0.998718 | ... | ... | 0.646 | -0.001 | 0.645 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004664 |
| 0.998718 | ... | ... | 0.621 | -0.001 | 0.620 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004872 |
| 0.998718 | ... | ... | 0.596 | -0.001 | 0.595 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.005094 |
| 0.998718 | ... | ... | 0.571 | -0.001 | 0.570 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.005333 |
| 0.998718 | ... | ... | 0.546 | -0.001 | 0.545 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.00559 |
| 0.998718 | ... | ... | 0.521 | -0.001 | 0.520 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.005868 |
| 0.998718 | ... | ... | 0.496 | -0.001 | 0.495 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.006169 |
| 0.998718 | ... | ... | 0.471 | -0.001 | 0.470 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.006497 |
| 0.998718 | ... | ... | 0.446 | -0.001 | 0.445 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.006856 |
| 0.998718 | ... | ... | 0.421 | -0.001 | 0.420 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.007251 |
| 0.998718 | ... | ... | 0.396 | -0.001 | 0.395 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.007688 |
| 0.998718 | ... | ... | 0.371 | -0.001 | 0.370 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.008175 |
| 0.998718 | ... | ... | 0.346 | -0.001 | 0.345 | 1400 | ... | ... | 0.001 | ... | ... | -0.00872 |
| 0.998718 | ... | ... | 0.321 | -0.001 | 0.320 | 1425 | ... | ... | 0.001 | ... | ... | -0.009338 |
| 0.998718 | ... | ... | 0.296 | -0.001 | 0.295 | 1450 | ... | ... | 0.001 | ... | ... | -0.010042 |
| 0.998718 | ... | ... | 0.271 | -0.001 | 0.270 | 1475 | ... | ... | 0.001 | ... | ... | -0.010857 |
| 0.998718 | ... | ... | 0.246 | -0.001 | 0.245 | 1500 | ... | ... | 0.001 | ... | ... | -0.011808 |
| 0.998718 | ... | ... | 0.221 | -0.001 | 0.220 | 1525 | ... | ... | 0.001 | ... | ... | -0.01294 |
| 0.998718 | ... | ... | 0.196 | -0.001 | 0.195 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.014311 |
| 0.998718 | ... | ... | 0.171 | -0.001 | 0.170 | 1575 | ... | ... | 0.001 | ... | ... | -0.016012 |
| 0.998718 | ... | ... | 0.146 | -0.001 | 0.145 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.018187 |
| 0.998718 | ... | ... | 0.120 | ... | ... | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.021087 |
| 0.998718 | ... | ... | 0.095 | ... | ... | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.025185 |
| 0.998718 | ... | ... | 0.070 | ... | ... | 1675 | ... | ... | 0.001 | ... | ... | -0.0315 |
| 0.998718 | ... | ... | 0.045 | ... | ... | 1700 | ... | ... | 0.001 | ... | ... | -0.042813 |
| 0.998718 | ... | ... | 0.021 | ... | ... | 1725 | ... | ... | 0.001 | ... | ... | -0.109186 |
| 0.391654 | ... | ... | 0.002 | ... | ... | 1750 | ... | ... | 0.007 | ... | ... | -0.550892 |
| 0.065098 | ... | ... | 0.001 | ... | ... | 1775 | ... | ... | 0.030 | 0.030 | 0.030 | -0.811843 |
| 0.04193 | ... | ... | 0.001 | ... | ... | 1800 | ... | ... | 0.055 | ... | ... | -0.864501 |
| 0.03192 | ... | ... | 0.001 | ... | ... | 1825 | ... | ... | 0.080 | ... | ... | -0.890295 |
| 0.02618 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.105 | 0.001 | 0.104 | ... | ... | -0.906063 |
| 0.022408 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.130 | 0.001 | 0.129 | ... | ... | -0.916851 |
| 0.019719 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.155 | 0.001 | 0.154 | ... | ... | -0.92476 |
| 0.017693 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.180 | 0.001 | 0.179 | ... | ... | -0.930838 |
| 0.016107 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.205 | 0.001 | 0.204 | ... | ... | -0.935669 |
| 0.014827 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.230 | 0.001 | 0.229 | ... | ... | -0.939611 |
| 0.013771 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.255 | 0.001 | 0.254 | ... | ... | -0.942894 |
| 0.012883 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.280 | 0.001 | 0.279 | ... | ... | -0.945673 |
| 0.012124 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.305 | 0.001 | 0.304 | ... | ... | -0.948057 |
| 0.01147 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.330 | 0.001 | 0.329 | ... | ... | -0.950126 |
| 0.010896 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.355 | 0.001 | 0.354 | ... | ... | -0.951938 |
| 0.010391 | ... | ... | 0.001 | ... | ... | 2125 | 0.380 | 0.001 | 0.379 | ... | ... | -0.95354 |
| 0.009941 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.405 | 0.001 | 0.404 | ... | ... | -0.954966 |
| 0.009537 | ... | ... | 0.001 | ... | ... | 2175 | 0.430 | 0.001 | 0.429 | ... | ... | -0.956242 |
| 0.009175 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.455 | 0.001 | 0.454 | ... | ... | -0.957392 |
| 0.008845 | ... | ... | 0.001 | ... | ... | 2225 | 0.480 | 0.001 | 0.479 | ... | ... | -0.958433 |
| 0.008545 | ... | ... | 0.001 | ... | ... | 2250 | 0.505 | 0.001 | 0.504 | ... | ... | -0.959379 |
| 0.008271 | ... | ... | 0.001 | ... | ... | 2275 | 0.530 | 0.001 | 0.529 | ... | ... | -0.960242 |
| 0.008018 | ... | ... | 0.001 | ... | ... | 2300 | 0.555 | 0.001 | 0.554 | ... | ... | -0.961033 |
| 0.007785 | ... | ... | 0.001 | ... | ... | 2325 | 0.580 | 0.001 | 0.579 | ... | ... | -0.96176 |
| 0.00757 | ... | ... | 0.001 | ... | ... | 2350 | 0.605 | 0.001 | 0.604 | ... | ... | -0.96243 |
| 0.00737 | ... | ... | 0.001 | ... | ... | 2375 | 0.630 | 0.001 | 0.629 | ... | ... | -0.96305 |
| 0.007183 | ... | ... | 0.001 | ... | ... | 2400 | 0.655 | 0.001 | 0.654 | ... | ... | -0.963624 |
| 0.007009 | ... | ... | 0.001 | ... | ... | 2425 | 0.680 | 0.001 | 0.679 | ... | ... | -0.964157 |
| 0.006847 | ... | ... | 0.001 | ... | ... | 2450 | 0.705 | 0.001 | 0.704 | ... | ... | -0.964653 |
| 0.006694 | ... | ... | 0.001 | ... | ... | 2475 | 0.730 | 0.001 | 0.729 | ... | ... | -0.965115 |
| 0.00655 | ... | ... | 0.001 | ... | ... | 2500 | 0.755 | 0.001 | 0.754 | ... | ... | -0.965548 |
| 0.006414 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.780 | 0.001 | 0.779 | ... | ... | -0.965952 |
| 0.006286 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.805 | 0.001 | 0.804 | ... | ... | -0.966331 |
| 0.006166 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.830 | 0.001 | 0.829 | ... | ... | -0.966686 |
| 0.006051 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.855 | 0.001 | 0.854 | ... | ... | -0.967021 |
| 0.005942 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.880 | 0.001 | 0.879 | ... | ... | -0.967335 |
| 0.005839 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.905 | 0.001 | 0.904 | ... | ... | -0.967631 |
| 0.005741 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.930 | 0.001 | 0.929 | ... | ... | -0.96791 |
| 0.005648 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.955 | 0.001 | 0.954 | ... | ... | -0.968174 |
| 0.005558 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.980 | 0.001 | 0.979 | ... | ... | -0.968423 |
| 0.005473 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.005 | 0.001 | 1.004 | ... | ... | -0.968658 |
| 0.005391 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.030 | 0.001 | 1.029 | ... | ... | -0.968881 |
| 0.005313 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.055 | 0.001 | 1.054 | ... | ... | -0.969092 |
| 0.005239 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.080 | 0.001 | 1.079 | ... | ... | -0.969292 |
| 0.005167 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.105 | 0.001 | 1.104 | ... | ... | -0.969482 |
| 0.005098 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.130 | 0.001 | 1.129 | ... | ... | -0.969662 |
| 0.005032 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.155 | 0.001 | 1.154 | ... | ... | -0.969832 |
| 0.004968 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.180 | 0.001 | 1.179 | ... | ... | -0.969994 |
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.