Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994476 | ... | ... | 16.42 | -0.05 | 16.37 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.994335 | ... | ... | 16.17 | -0.05 | 16.12 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| 0.994197 | ... | ... | 15.92 | -0.05 | 15.87 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
| 0.994063 | ... | ... | 15.67 | -0.05 | 15.62 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001334 |
| 0.993933 | ... | ... | 15.42 | -0.05 | 15.37 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001388 |
| 0.993806 | ... | ... | 15.17 | -0.05 | 15.12 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001443 |
| 0.993681 | ... | ... | 14.92 | -0.05 | 14.87 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
| 0.993559 | ... | ... | 14.67 | -0.05 | 14.62 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001556 |
| 0.99344 | ... | ... | 14.42 | -0.05 | 14.37 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001613 |
| 0.993323 | ... | ... | 14.17 | -0.05 | 14.12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
| 0.993207 | ... | ... | 13.92 | -0.05 | 13.87 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001732 |
| 0.993094 | ... | ... | 13.67 | -0.05 | 13.62 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001793 |
| 0.992983 | ... | ... | 13.42 | -0.05 | 13.37 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
| 0.992873 | ... | ... | 13.17 | -0.05 | 13.12 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00192 |
| 0.992765 | ... | ... | 12.92 | -0.05 | 12.87 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001985 |
| 0.992659 | ... | ... | 12.67 | -0.05 | 12.62 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002053 |
| 0.992554 | ... | ... | 12.42 | -0.05 | 12.37 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002122 |
| 0.99245 | ... | ... | 12.17 | -0.05 | 12.12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002194 |
| 0.992347 | ... | ... | 11.92 | -0.05 | 11.87 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002267 |
| 0.992246 | ... | ... | 11.67 | -0.05 | 11.62 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002343 |
| 0.992146 | ... | ... | 11.42 | -0.05 | 11.37 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002421 |
| 0.992047 | ... | ... | 11.17 | -0.05 | 11.12 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002502 |
| 0.99195 | ... | ... | 10.92 | -0.05 | 10.87 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002585 |
| 0.991853 | ... | ... | 10.67 | -0.05 | 10.62 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002672 |
| 0.991757 | ... | ... | 10.42 | -0.05 | 10.37 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002762 |
| 0.991662 | ... | ... | 10.17 | -0.05 | 10.12 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002855 |
| 0.991568 | ... | ... | 9.92 | -0.05 | 9.87 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002952 |
| 0.991475 | ... | ... | 9.67 | -0.05 | 9.62 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003053 |
| 0.991383 | ... | ... | 9.42 | -0.05 | 9.37 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003158 |
| 0.991292 | ... | ... | 9.17 | -0.05 | 9.12 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
| 0.991201 | ... | ... | 8.92 | -0.05 | 8.87 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003383 |
| 0.991111 | ... | ... | 8.67 | -0.05 | 8.62 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003504 |
| 0.991022 | ... | ... | 8.42 | -0.05 | 8.37 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00363 |
| 0.990934 | ... | ... | 8.17 | -0.05 | 8.12 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003762 |
| 0.990846 | ... | ... | 7.92 | -0.05 | 7.87 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003902 |
| 0.990759 | ... | ... | 7.67 | -0.05 | 7.62 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004049 |
| 0.990673 | ... | ... | 7.42 | -0.05 | 7.37 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004205 |
| 0.990587 | ... | ... | 7.17 | -0.05 | 7.12 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004369 |
| 0.990502 | ... | ... | 6.92 | -0.05 | 6.87 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004544 |
| 0.990417 | ... | ... | 6.67 | -0.05 | 6.62 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00473 |
| 0.990333 | ... | ... | 6.42 | -0.05 | 6.37 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004928 |
| 0.990249 | ... | ... | 6.17 | -0.05 | 6.12 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00514 |
| 0.990167 | ... | ... | 5.92 | -0.05 | 5.87 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005367 |
| 0.990084 | ... | ... | 5.67 | -0.05 | 5.62 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005611 |
| 0.990003 | ... | ... | 5.42 | -0.05 | 5.37 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005874 |
| 0.989921 | ... | ... | 5.17 | -0.05 | 5.12 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00616 |
| 0.98984 | ... | ... | 4.92 | -0.05 | 4.87 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006469 |
| 0.98976 | ... | ... | 4.67 | -0.05 | 4.62 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006808 |
| 0.98968 | ... | ... | 4.42 | -0.05 | 4.37 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00718 |
| 0.9896 | ... | ... | 4.17 | -0.05 | 4.12 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00759 |
| 0.989521 | ... | ... | 3.92 | -0.05 | 3.87 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.008045 |
| 0.989442 | ... | ... | 3.67 | -0.05 | 3.62 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.008553 |
| 0.989364 | ... | ... | 3.42 | -0.05 | 3.37 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.009126 |
| 0.989286 | ... | ... | 3.17 | -0.05 | 3.12 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.009777 |
| 0.989208 | ... | ... | 2.92 | -0.05 | 2.87 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.010524 |
| 0.989131 | ... | ... | 2.67 | -0.05 | 2.62 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.011391 |
| 0.989054 | ... | ... | 2.42 | -0.05 | 2.37 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.012413 |
| 0.988978 | ... | ... | 2.17 | -0.05 | 2.12 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.013637 |
| 0.988903 | ... | ... | 1.92 | -0.05 | 1.87 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.015136 |
| 0.988827 | ... | ... | 1.67 | -0.05 | 1.62 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.017019 |
| 0.988752 | ... | ... | 1.42 | -0.05 | 1.37 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.019469 |
| 0.988677 | ... | ... | 1.17 | -0.05 | 1.12 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.022812 |
| 0.988603 | ... | ... | 0.92 | -0.05 | 0.87 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.027694 |
| 0.988529 | ... | ... | 0.67 | -0.05 | 0.62 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.03565 |
| 0.988455 | ... | ... | 0.42 | -0.05 | 0.37 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.05153 |
| 0.839218 | ... | ... | 0.18 | -0.05 | 0.13 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.157829 |
| 0.152731 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.13 | 0.04 | 0.09 | ... | ... | -0.988308 |
| 0.051814 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.38 | 0.05 | 0.33 | ... | ... | -0.988235 |
| 0.036625 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.63 | 0.05 | 0.58 | ... | ... | -0.988162 |
| 0.028956 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.88 | 0.05 | 0.83 | ... | ... | -0.988089 |
| 0.024241 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.13 | 0.05 | 1.08 | ... | ... | -0.988017 |
| 0.021011 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.38 | 0.05 | 1.33 | ... | ... | -0.987945 |
| 0.018647 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.63 | 0.05 | 1.58 | ... | ... | -0.987874 |
| 0.016833 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.88 | 0.05 | 1.83 | ... | ... | -0.987803 |
| 0.015392 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.13 | 0.05 | 2.08 | ... | ... | -0.987731 |
| 0.014217 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.38 | 0.05 | 2.33 | ... | ... | -0.98766 |
| 0.013238 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.63 | 0.05 | 2.58 | ... | ... | -0.987589 |
| 0.01241 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.88 | 0.05 | 2.83 | ... | ... | -0.987519 |
| 0.011698 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.13 | 0.05 | 3.08 | ... | ... | -0.987449 |
| 0.01108 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.38 | 0.05 | 3.33 | ... | ... | -0.987379 |
| 0.010536 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.63 | 0.05 | 3.58 | ... | ... | -0.987309 |
| 0.010057 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.88 | 0.05 | 3.83 | ... | ... | -0.98724 |
| 0.009626 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.13 | 0.05 | 4.08 | ... | ... | -0.987171 |
| 0.009241 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.38 | 0.05 | 4.33 | ... | ... | -0.987103 |
| 0.008893 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.63 | 0.05 | 4.58 | ... | ... | -0.987034 |
| 0.008576 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.88 | 0.05 | 4.83 | ... | ... | -0.986966 |
| 0.008287 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.13 | 0.05 | 5.08 | ... | ... | -0.986898 |
| 0.008022 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.38 | 0.05 | 5.33 | ... | ... | -0.98683 |
| 0.007777 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.63 | 0.05 | 5.58 | ... | ... | -0.986762 |
| 0.007552 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.88 | 0.05 | 5.83 | ... | ... | -0.986695 |
| 0.007343 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.13 | 0.05 | 6.08 | ... | ... | -0.986628 |
| 0.007148 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.38 | 0.05 | 6.33 | ... | ... | -0.986561 |
| 0.006967 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.63 | 0.05 | 6.58 | ... | ... | -0.986494 |
| 0.006798 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.88 | 0.05 | 6.83 | ... | ... | -0.986427 |
| 0.006639 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.13 | 0.05 | 7.08 | ... | ... | -0.986361 |
| 0.00649 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.38 | 0.05 | 7.33 | ... | ... | -0.986294 |
| 0.006349 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.63 | 0.05 | 7.58 | ... | ... | -0.986228 |
| 0.006217 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.88 | 0.05 | 7.83 | ... | ... | -0.986162 |
| 0.006092 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.13 | 0.05 | 8.08 | ... | ... | -0.986096 |
| 0.005974 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.38 | 0.05 | 8.33 | ... | ... | -0.986031 |
| 0.005862 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.63 | 0.05 | 8.58 | ... | ... | -0.985965 |
| 0.005755 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.88 | 0.05 | 8.83 | ... | ... | -0.9859 |
| 0.005654 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.13 | 0.05 | 9.08 | ... | ... | -0.985835 |
| 0.005558 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.38 | 0.05 | 9.33 | ... | ... | -0.98577 |
| 0.005466 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.63 | 0.05 | 9.58 | ... | ... | -0.985706 |
| 0.005378 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.88 | 0.05 | 9.83 | ... | ... | -0.985641 |
| 0.005295 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.13 | 0.05 | 10.08 | ... | ... | -0.985577 |
| 0.005214 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.38 | 0.05 | 10.33 | ... | ... | -0.985513 |
| 0.005138 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.63 | 0.05 | 10.58 | ... | ... | -0.985449 |
| 0.005064 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.88 | 0.05 | 10.83 | ... | ... | -0.985385 |
| 0.004994 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.13 | 0.05 | 11.08 | ... | ... | -0.985322 |
| 0.004926 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.38 | 0.05 | 11.33 | ... | ... | -0.985258 |
| 0.004861 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.63 | 0.05 | 11.58 | ... | ... | -0.985195 |
| 0.004798 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.88 | 0.05 | 11.83 | ... | ... | -0.985132 |
| 0.004738 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.13 | 0.05 | 12.08 | ... | ... | -0.985069 |
| 0.004679 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.38 | 0.05 | 12.33 | ... | ... | -0.985006 |
| 0.004623 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 12.63 | 0.05 | 12.58 | ... | ... | -0.984943 |
| 0.00457 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 12.88 | 0.05 | 12.83 | ... | ... | -0.984881 |
| 0.004518 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 13.13 | 0.05 | 13.08 | ... | ... | -0.984818 |
| 0.004467 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 13.38 | 0.05 | 13.33 | ... | ... | -0.984756 |
| 0.004418 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 13.63 | 0.05 | 13.58 | ... | ... | -0.984694 |
| 0.004371 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 13.88 | 0.05 | 13.83 | ... | ... | -0.984632 |
| 0.004325 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 14.13 | 0.05 | 14.08 | ... | ... | -0.98457 |
| 0.004281 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 14.38 | 0.05 | 14.33 | ... | ... | -0.984508 |
| 0.004238 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 14.63 | 0.05 | 14.58 | ... | ... | -0.984447 |
| 0.004196 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 14.88 | 0.05 | 14.83 | ... | ... | -0.984385 |
| 0.004156 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 15.13 | 0.05 | 15.08 | ... | ... | -0.984324 |
| 0.004117 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 15.38 | 0.05 | 15.33 | ... | ... | -0.984263 |
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.