Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991401 | ... | ... | 1.257 | -0.001 | 1.256 | 150 | 0.001 | 0 | 0.001 | ... | ... | -0.001162 |
| 0.990644 | ... | ... | 1.232 | -0.001 | 1.231 | 175 | 0.001 | 0 | 0.001 | ... | ... | -0.001266 |
| 0.989914 | ... | ... | 1.207 | -0.001 | 1.206 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.001367 |
| 0.989203 | ... | ... | 1.182 | -0.001 | 1.181 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.001467 |
| 0.988503 | ... | ... | 1.157 | -0.001 | 1.156 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.001567 |
| 0.987809 | ... | ... | 1.132 | -0.001 | 1.131 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.001667 |
| 0.987119 | ... | ... | 1.107 | -0.001 | 1.106 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001769 |
| 0.986429 | ... | ... | 1.082 | -0.001 | 1.081 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001872 |
| 0.985735 | ... | ... | 1.057 | -0.001 | 1.056 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001976 |
| 0.985035 | ... | ... | 1.032 | -0.001 | 1.031 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.002083 |
| 0.984326 | ... | ... | 1.007 | -0.001 | 1.006 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.002193 |
| 0.983607 | ... | ... | 0.982 | -0.001 | 0.981 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.002306 |
| 0.982874 | ... | ... | 0.957 | -0.001 | 0.956 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.002422 |
| 0.982127 | ... | ... | 0.932 | -0.001 | 0.931 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.002542 |
| 0.981361 | ... | ... | 0.907 | -0.001 | 0.906 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.002666 |
| 0.980575 | ... | ... | 0.882 | -0.001 | 0.881 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.002794 |
| 0.979767 | ... | ... | 0.857 | -0.001 | 0.856 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.002928 |
| 0.978933 | ... | ... | 0.832 | -0.001 | 0.831 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.003068 |
| 0.978071 | ... | ... | 0.807 | -0.001 | 0.806 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.003214 |
| 0.977178 | ... | ... | 0.782 | -0.001 | 0.781 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.003367 |
| 0.97625 | ... | ... | 0.757 | -0.001 | 0.756 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.003527 |
| 0.975284 | ... | ... | 0.732 | -0.001 | 0.731 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.003696 |
| 0.974274 | ... | ... | 0.707 | -0.001 | 0.706 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.003874 |
| 0.973218 | ... | ... | 0.682 | -0.001 | 0.681 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.004063 |
| 0.972109 | ... | ... | 0.657 | -0.001 | 0.656 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.004263 |
| 0.970941 | ... | ... | 0.632 | -0.001 | 0.631 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.004475 |
| 0.969708 | ... | ... | 0.607 | -0.001 | 0.606 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.004702 |
| 0.968402 | ... | ... | 0.582 | -0.001 | 0.581 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.004945 |
| 0.967014 | ... | ... | 0.557 | -0.001 | 0.556 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.005205 |
| 0.965534 | ... | ... | 0.532 | -0.001 | 0.531 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.005486 |
| 0.963949 | ... | ... | 0.507 | -0.001 | 0.506 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.005791 |
| 0.962245 | ... | ... | 0.482 | -0.001 | 0.481 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.006121 |
| 0.960406 | ... | ... | 0.457 | -0.001 | 0.456 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.006482 |
| 0.95841 | ... | ... | 0.432 | -0.001 | 0.431 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.006878 |
| 0.956233 | ... | ... | 0.407 | -0.001 | 0.406 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.007316 |
| 0.953844 | ... | ... | 0.382 | -0.001 | 0.381 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.007802 |
| 0.951205 | ... | ... | 0.357 | -0.001 | 0.356 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.008347 |
| 0.948269 | ... | ... | 0.332 | -0.001 | 0.331 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00896 |
| 0.944974 | ... | ... | 0.307 | -0.001 | 0.306 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.009661 |
| 0.941241 | ... | ... | 0.282 | -0.001 | 0.281 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.010467 |
| 0.936962 | ... | ... | 0.257 | -0.001 | 0.256 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.011407 |
| 0.931994 | ... | ... | 0.232 | -0.001 | 0.231 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.012522 |
| 0.92613 | ... | ... | 0.207 | -0.001 | 0.206 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.013869 |
| 0.919072 | ... | ... | 0.182 | -0.001 | 0.181 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.015531 |
| 0.910363 | ... | ... | 0.157 | -0.001 | 0.156 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.017649 |
| 0.899262 | ... | ... | 0.132 | -0.001 | 0.131 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.020454 |
| 0.88447 | ... | ... | 0.107 | -0.001 | 0.106 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.024382 |
| 0.863442 | ... | ... | 0.082 | -0.001 | 0.081 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.030355 |
| 0.830273 | ... | ... | 0.057 | -0.001 | 0.056 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.040801 |
| 0.766316 | ... | ... | 0.032 | -0.001 | 0.031 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.065294 |
| 0.523254 | ... | ... | 0.009 | -0.001 | 0.008 | 1400 | 0.002 | 0 | 0.002 | ... | ... | -0.434456 |
| 0.108724 | ... | ... | 0.001 | 0 | 0.001 | 1425 | 0.020 | 0.002 | 0.018 | ... | ... | -0.998793 |
| 0.043858 | ... | ... | 0.001 | 0 | 0.001 | 1450 | 0.044 | 0.001 | 0.043 | ... | ... | -0.998793 |
| 0.033022 | ... | ... | 0.001 | 0 | 0.001 | 1475 | 0.069 | 0.001 | 0.068 | ... | ... | -0.998793 |
| 0.026953 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.094 | 0.001 | 0.093 | ... | ... | -0.998793 |
| 0.023015 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.119 | 0.001 | 0.118 | ... | ... | -0.998793 |
| 0.02023 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.144 | 0.001 | 0.143 | ... | ... | -0.998793 |
| 0.018146 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.169 | 0.001 | 0.168 | ... | ... | -0.998793 |
| 0.01652 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.194 | 0.001 | 0.193 | ... | ... | -0.998793 |
| 0.015213 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.219 | 0.001 | 0.218 | ... | ... | -0.998793 |
| 0.014138 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.244 | 0.001 | 0.243 | ... | ... | -0.998793 |
| 0.013236 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.269 | 0.001 | 0.268 | ... | ... | -0.998793 |
| 0.012466 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.294 | 0.001 | 0.293 | ... | ... | -0.998793 |
| 0.011803 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.319 | 0.001 | 0.318 | ... | ... | -0.998793 |
| 0.011223 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.344 | 0.001 | 0.343 | ... | ... | -0.998793 |
| 0.010712 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.369 | 0.001 | 0.368 | ... | ... | -0.998793 |
| 0.010258 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.394 | 0.001 | 0.393 | ... | ... | -0.998793 |
| 0.009852 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.419 | 0.001 | 0.418 | ... | ... | -0.998793 |
| 0.009485 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.444 | 0.001 | 0.443 | ... | ... | -0.998793 |
| 0.009154 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.469 | 0.001 | 0.468 | ... | ... | -0.998793 |
| 0.008852 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.494 | 0.001 | 0.493 | ... | ... | -0.998793 |
| 0.008576 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.519 | 0.001 | 0.518 | ... | ... | -0.998793 |
| 0.008322 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.544 | 0.001 | 0.543 | ... | ... | -0.998793 |
| 0.008088 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.569 | 0.001 | 0.568 | ... | ... | -0.998793 |
| 0.007872 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.594 | 0.001 | 0.593 | ... | ... | -0.998793 |
| 0.007671 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.619 | 0.001 | 0.618 | ... | ... | -0.998793 |
| 0.007484 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.644 | 0.001 | 0.643 | ... | ... | -0.998793 |
| 0.007309 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.669 | 0.001 | 0.668 | ... | ... | -0.998793 |
| 0.007145 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.694 | 0.001 | 0.693 | ... | ... | -0.998793 |
| 0.006992 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.719 | 0.001 | 0.718 | ... | ... | -0.998793 |
| 0.006848 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.744 | 0.001 | 0.743 | ... | ... | -0.998793 |
| 0.006712 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.769 | 0.001 | 0.768 | ... | ... | -0.998793 |
| 0.006584 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.794 | 0.001 | 0.793 | ... | ... | -0.998793 |
| 0.006463 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.819 | 0.001 | 0.818 | ... | ... | -0.998793 |
| 0.006348 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.844 | 0.001 | 0.843 | ... | ... | -0.998793 |
| 0.006239 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.869 | 0.001 | 0.868 | ... | ... | -0.998793 |
| 0.006136 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.894 | 0.001 | 0.893 | ... | ... | -0.998793 |
| 0.006038 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.919 | 0.001 | 0.918 | ... | ... | -0.998793 |
| 0.005944 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.944 | 0.001 | 0.943 | ... | ... | -0.998793 |
| 0.005854 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.969 | 0.001 | 0.968 | ... | ... | -0.998793 |
| 0.005769 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.994 | 0.001 | 0.993 | ... | ... | -0.998793 |
| 0.005687 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 1.019 | 0.001 | 1.018 | ... | ... | -0.998793 |
| 0.005609 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.044 | 0.001 | 1.043 | ... | ... | -0.998793 |
| 0.005534 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.069 | 0.001 | 1.068 | ... | ... | -0.998793 |
| 0.005462 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.094 | 0.001 | 1.093 | ... | ... | -0.998793 |
| 0.005393 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.119 | 0.001 | 1.118 | ... | ... | -0.998793 |
| 0.005327 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.144 | 0.001 | 1.143 | ... | ... | -0.998793 |
| 0.005263 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.169 | 0.001 | 1.168 | ... | ... | -0.998793 |
| 0.005202 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.194 | 0.001 | 1.193 | ... | ... | -0.998793 |
| 0.005143 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.219 | 0.001 | 1.218 | ... | ... | -0.998793 |
| 0.005086 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.244 | 0.001 | 1.243 | ... | ... | -0.998793 |
| 0.005031 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.269 | 0.001 | 1.268 | ... | ... | -0.998793 |
| 0.004978 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.294 | 0.001 | 1.293 | ... | ... | -0.998793 |
| 0.004927 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.319 | 0.001 | 1.318 | ... | ... | -0.998793 |
| 0.004877 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.344 | 0.001 | 1.343 | ... | ... | -0.998793 |
| 0.004829 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.369 | 0.001 | 1.368 | ... | ... | -0.998793 |
| 0.004783 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.394 | 0.001 | 1.393 | ... | ... | -0.998793 |
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.