Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987701 | ... | ... | 15.67 | 0.07 | 15.74 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| 0.987123 | ... | ... | 15.42 | 0.07 | 15.49 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| 0.986556 | ... | ... | 15.17 | 0.07 | 15.24 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| 0.985995 | ... | ... | 14.92 | 0.07 | 14.99 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| 0.98544 | ... | ... | 14.67 | 0.07 | 14.74 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
| 0.984888 | ... | ... | 14.42 | 0.07 | 14.49 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| 0.984338 | ... | ... | 14.17 | 0.07 | 14.24 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
| 0.983789 | ... | ... | 13.92 | 0.07 | 13.99 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
| 0.983239 | ... | ... | 13.67 | 0.07 | 13.74 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001622 |
| 0.982687 | ... | ... | 13.42 | 0.07 | 13.49 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001688 |
| 0.982133 | ... | ... | 13.17 | 0.07 | 13.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.981574 | ... | ... | 12.92 | 0.07 | 12.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001823 |
| 0.98101 | ... | ... | 12.67 | 0.07 | 12.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001892 |
| 0.980441 | ... | ... | 12.42 | 0.07 | 12.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001964 |
| 0.979864 | ... | ... | 12.17 | 0.07 | 12.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002037 |
| 0.979279 | ... | ... | 11.92 | 0.07 | 11.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
| 0.978685 | ... | ... | 11.67 | 0.07 | 11.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00219 |
| 0.978081 | ... | ... | 11.42 | 0.07 | 11.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| 0.977466 | ... | ... | 11.17 | 0.07 | 11.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002352 |
| 0.976839 | ... | ... | 10.92 | 0.07 | 10.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002437 |
| 0.976198 | ... | ... | 10.67 | 0.07 | 10.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
| 0.975542 | ... | ... | 10.42 | 0.07 | 10.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002615 |
| 0.974871 | ... | ... | 10.17 | 0.07 | 10.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00271 |
| 0.974181 | ... | ... | 9.92 | 0.07 | 9.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002807 |
| 0.973473 | ... | ... | 9.67 | 0.07 | 9.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002909 |
| 0.972743 | ... | ... | 9.42 | 0.07 | 9.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003015 |
| 0.971991 | ... | ... | 9.17 | 0.07 | 9.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003125 |
| 0.971215 | ... | ... | 8.92 | 0.07 | 8.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003241 |
| 0.970412 | ... | ... | 8.67 | 0.07 | 8.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003361 |
| 0.96958 | ... | ... | 8.42 | 0.07 | 8.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003488 |
| 0.968716 | ... | ... | 8.17 | 0.07 | 8.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00362 |
| 0.967817 | ... | ... | 7.92 | 0.07 | 7.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003759 |
| 0.966881 | ... | ... | 7.67 | 0.07 | 7.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003906 |
| 0.965904 | ... | ... | 7.42 | 0.07 | 7.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004061 |
| 0.964881 | ... | ... | 7.17 | 0.07 | 7.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004225 |
| 0.963809 | ... | ... | 6.92 | 0.07 | 6.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004398 |
| 0.962682 | ... | ... | 6.67 | 0.07 | 6.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004583 |
| 0.961495 | ... | ... | 6.42 | 0.07 | 6.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004779 |
| 0.960241 | ... | ... | 6.17 | 0.07 | 6.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004988 |
| 0.958912 | ... | ... | 5.92 | 0.07 | 5.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005213 |
| 0.9575 | ... | ... | 5.67 | 0.07 | 5.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005454 |
| 0.955995 | ... | ... | 5.42 | 0.07 | 5.49 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005714 |
| 0.954385 | ... | ... | 5.17 | 0.07 | 5.24 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005995 |
| 0.952657 | ... | ... | 4.92 | 0.07 | 4.99 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.0063 |
| 0.950795 | ... | ... | 4.67 | 0.07 | 4.74 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006633 |
| 0.948778 | ... | ... | 4.42 | 0.07 | 4.49 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.006998 |
| 0.946584 | ... | ... | 4.17 | 0.07 | 4.24 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007399 |
| 0.944185 | ... | ... | 3.92 | 0.07 | 3.99 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007844 |
| 0.941545 | ... | ... | 3.67 | 0.07 | 3.74 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00834 |
| 0.93862 | ... | ... | 3.42 | 0.07 | 3.49 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008898 |
| 0.935356 | ... | ... | 3.17 | 0.07 | 3.24 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00953 |
| 0.931682 | ... | ... | 2.92 | 0.07 | 2.99 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.010253 |
| 0.927504 | ... | ... | 2.67 | 0.07 | 2.74 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.011091 |
| 0.922698 | ... | ... | 2.42 | 0.07 | 2.49 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.012073 |
| 0.917093 | ... | ... | 2.17 | 0.07 | 2.24 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.013245 |
| 0.910445 | ... | ... | 1.92 | 0.07 | 1.99 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.014671 |
| 0.902395 | ... | ... | 1.67 | 0.07 | 1.74 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.01645 |
| 0.892389 | ... | ... | 1.42 | 0.07 | 1.49 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.018744 |
| 0.879509 | ... | ... | 1.17 | 0.07 | 1.24 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.021832 |
| 0.862116 | ... | ... | 0.92 | 0.07 | 0.99 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.026258 |
| 0.836881 | ... | ... | 0.67 | 0.07 | 0.74 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.033242 |
| 0.781454 | ... | ... | 0.43 | 0.07 | 0.50 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.073625 |
| 0.681452 | ... | ... | 0.22 | 0.04 | 0.26 | 1825 | 0.02 | -0.03 | 0.05 | ... | ... | -0.182012 |
| 0.411749 | 0.09 | 0.08 | 0.09 | 0 | 0.09 | 1850 | ... | ... | 0.10 | ... | ... | -0.6798 |
| 0.137383 | ... | ... | 0.03 | -0.01 | 0.02 | 1875 | 0.28 | -0.08 | 0.36 | ... | ... | -0.997652 |
| 0.063389 | ... | ... | 0.01 | 0 | 0.01 | 1900 | ... | ... | 0.52 | ... | ... | -0.997652 |
| 0.03049 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1925 | 0.76 | -0.07 | 0.83 | ... | ... | -0.997652 |
| 0.025255 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.01 | -0.07 | 1.08 | ... | ... | -0.997652 |
| 0.02175 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.26 | -0.07 | 1.33 | ... | ... | -0.997652 |
| 0.019216 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.51 | -0.07 | 1.58 | ... | ... | -0.997652 |
| 0.017292 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.76 | -0.07 | 1.83 | ... | ... | -0.997652 |
| 0.015775 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.01 | -0.07 | 2.08 | ... | ... | -0.997652 |
| 0.014545 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.26 | -0.07 | 2.33 | ... | ... | -0.997652 |
| 0.013525 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.51 | -0.07 | 2.58 | ... | ... | -0.997652 |
| 0.012666 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.76 | -0.07 | 2.83 | ... | ... | -0.997652 |
| 0.011929 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.01 | -0.07 | 3.08 | ... | ... | -0.997652 |
| 0.011292 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.26 | -0.07 | 3.33 | ... | ... | -0.997652 |
| 0.010732 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.51 | -0.07 | 3.58 | ... | ... | -0.997652 |
| 0.010239 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.76 | -0.07 | 3.83 | ... | ... | -0.997652 |
| 0.009798 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.01 | -0.07 | 4.08 | ... | ... | -0.997652 |
| 0.009403 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.26 | -0.07 | 4.33 | ... | ... | -0.997652 |
| 0.009048 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.51 | -0.07 | 4.58 | ... | ... | -0.997652 |
| 0.008724 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.76 | -0.07 | 4.83 | ... | ... | -0.997652 |
| 0.008429 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.01 | -0.07 | 5.08 | ... | ... | -0.997652 |
| 0.008159 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.26 | -0.07 | 5.33 | ... | ... | -0.997652 |
| 0.00791 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.51 | -0.07 | 5.58 | ... | ... | -0.997652 |
| 0.007681 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.76 | -0.07 | 5.83 | ... | ... | -0.997652 |
| 0.007469 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.01 | -0.07 | 6.08 | ... | ... | -0.997652 |
| 0.007271 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.26 | -0.07 | 6.33 | ... | ... | -0.997652 |
| 0.007087 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.51 | -0.07 | 6.58 | ... | ... | -0.997652 |
| 0.006915 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.76 | -0.07 | 6.83 | ... | ... | -0.997652 |
| 0.006755 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.01 | -0.07 | 7.08 | ... | ... | -0.997652 |
| 0.006604 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.26 | -0.07 | 7.33 | ... | ... | -0.997652 |
| 0.006461 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.51 | -0.07 | 7.58 | ... | ... | -0.997652 |
| 0.006327 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.76 | -0.07 | 7.83 | ... | ... | -0.997652 |
| 0.006201 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.01 | -0.07 | 8.08 | ... | ... | -0.997652 |
| 0.006081 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.26 | -0.07 | 8.33 | ... | ... | -0.997652 |
| 0.005968 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.51 | -0.07 | 8.58 | ... | ... | -0.997652 |
| 0.00586 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.76 | -0.07 | 8.83 | ... | ... | -0.997652 |
| 0.005758 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.01 | -0.07 | 9.08 | ... | ... | -0.997652 |
| 0.005661 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.26 | -0.07 | 9.33 | ... | ... | -0.997652 |
| 0.005568 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.51 | -0.07 | 9.58 | ... | ... | -0.997652 |
| 0.005479 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.76 | -0.07 | 9.83 | ... | ... | -0.997652 |
| 0.005395 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.01 | -0.07 | 10.08 | ... | ... | -0.997652 |
| 0.005314 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.26 | -0.07 | 10.33 | ... | ... | -0.997652 |
| 0.005236 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.51 | -0.07 | 10.58 | ... | ... | -0.997652 |
| 0.005162 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.76 | -0.07 | 10.83 | ... | ... | -0.997652 |
| 0.005092 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.01 | -0.07 | 11.08 | ... | ... | -0.997652 |
| 0.005023 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.26 | -0.07 | 11.33 | ... | ... | -0.997652 |
| 0.004957 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.51 | -0.07 | 11.58 | ... | ... | -0.997652 |
| 0.004894 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.76 | -0.07 | 11.83 | ... | ... | -0.997652 |
| 0.004833 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.01 | -0.07 | 12.08 | ... | ... | -0.997652 |
| 0.004775 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.26 | -0.07 | 12.33 | ... | ... | -0.997652 |
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.