Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997054 | ... | ... | 14.46 | 0.03 | 14.49 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.001442 |
| 0.997054 | ... | ... | 14.21 | 0.03 | 14.24 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001502 |
| 0.997054 | ... | ... | 13.96 | 0.03 | 13.99 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001563 |
| 0.997054 | ... | ... | 13.71 | 0.03 | 13.74 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001625 |
| 0.997054 | ... | ... | 13.46 | 0.03 | 13.49 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001689 |
| 0.997054 | ... | ... | 13.21 | 0.03 | 13.24 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001753 |
| 0.997054 | ... | ... | 12.96 | 0.03 | 12.99 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.00182 |
| 0.997054 | ... | ... | 12.71 | 0.03 | 12.74 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001887 |
| 0.997054 | ... | ... | 12.46 | 0.03 | 12.49 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.001956 |
| 0.997054 | ... | ... | 12.21 | 0.03 | 12.24 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.002027 |
| 0.997054 | ... | ... | 11.96 | 0.03 | 11.99 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.0021 |
| 0.997054 | ... | ... | 11.71 | 0.03 | 11.74 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.002175 |
| 0.997054 | ... | ... | 11.46 | 0.03 | 11.49 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.002252 |
| 0.997054 | ... | ... | 11.21 | 0.03 | 11.24 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.002332 |
| 0.997054 | ... | ... | 10.96 | 0.03 | 10.99 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.002414 |
| 0.997054 | ... | ... | 10.71 | 0.03 | 10.74 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.002499 |
| 0.997054 | ... | ... | 10.46 | 0.03 | 10.49 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.002587 |
| 0.997054 | ... | ... | 10.21 | 0.03 | 10.24 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.002678 |
| 0.997054 | ... | ... | 9.96 | 0.03 | 9.99 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.002772 |
| 0.997054 | ... | ... | 9.71 | 0.03 | 9.74 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.00287 |
| 0.997054 | ... | ... | 9.46 | 0.03 | 9.49 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.002972 |
| 0.997054 | ... | ... | 9.21 | 0.03 | 9.24 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.003079 |
| 0.997054 | ... | ... | 8.96 | 0.03 | 8.99 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.003189 |
| 0.997054 | ... | ... | 8.71 | 0.03 | 8.74 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.003305 |
| 0.997054 | ... | ... | 8.46 | 0.03 | 8.49 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.003427 |
| 0.997054 | ... | ... | 8.21 | 0.03 | 8.24 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.003554 |
| 0.997054 | ... | ... | 7.96 | 0.03 | 7.99 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.003688 |
| 0.997054 | ... | ... | 7.71 | 0.03 | 7.74 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.003828 |
| 0.997054 | ... | ... | 7.46 | 0.03 | 7.49 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.003976 |
| 0.997054 | ... | ... | 7.21 | 0.03 | 7.24 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.004133 |
| 0.997054 | ... | ... | 6.96 | 0.03 | 6.99 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.004298 |
| 0.997054 | ... | ... | 6.71 | 0.03 | 6.74 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.004474 |
| 0.997054 | ... | ... | 6.46 | 0.03 | 6.49 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.004661 |
| 0.997054 | ... | ... | 6.21 | 0.03 | 6.24 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.004859 |
| 0.997054 | ... | ... | 5.96 | 0.03 | 5.99 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.005072 |
| 0.997054 | ... | ... | 5.71 | 0.03 | 5.74 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.0053 |
| 0.997054 | ... | ... | 5.46 | 0.03 | 5.49 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.005545 |
| 0.997054 | ... | ... | 5.21 | 0.03 | 5.24 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.005809 |
| 0.997054 | ... | ... | 4.96 | 0.03 | 4.99 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.006095 |
| 0.997054 | ... | ... | 4.71 | 0.03 | 4.74 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.006406 |
| 0.997054 | ... | ... | 4.46 | 0.03 | 4.49 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.006745 |
| 0.997054 | ... | ... | 4.21 | 0.03 | 4.24 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.007118 |
| 0.997054 | ... | ... | 3.96 | 0.03 | 3.99 | 1475 | ... | ... | 0.01 | ... | 0.02 | -0.007529 |
| 0.997054 | ... | ... | 3.71 | 0.03 | 3.74 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.007985 |
| 0.997054 | ... | ... | 3.46 | 0.03 | 3.49 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.008494 |
| 0.997054 | ... | ... | 3.21 | 0.03 | 3.24 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.009068 |
| 0.997054 | ... | ... | 2.96 | 0.03 | 2.99 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.009719 |
| 0.997054 | ... | ... | 2.71 | 0.03 | 2.74 | 1600 | ... | ... | 0.01 | ... | 0.02 | -0.010467 |
| 0.997054 | ... | ... | 2.46 | 0.03 | 2.49 | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.011335 |
| 0.997054 | ... | ... | 2.21 | 0.03 | 2.24 | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.012358 |
| 0.997054 | ... | ... | 1.96 | 0.03 | 1.99 | 1675 | ... | ... | 0.01 | ... | 0.02 | -0.013583 |
| 0.997054 | ... | ... | 1.71 | 0.03 | 1.74 | 1700 | ... | ... | 0.01 | ... | 0.02 | -0.015082 |
| 0.997054 | ... | ... | 1.46 | 0.03 | 1.49 | 1725 | ... | ... | 0.01 | ... | 0.02 | -0.016966 |
| 0.997054 | ... | ... | 1.21 | 0.03 | 1.24 | 1750 | ... | ... | 0.01 | ... | 0.02 | -0.019417 |
| 0.997054 | ... | ... | 0.96 | 0.03 | 0.99 | 1775 | ... | ... | 0.01 | ... | 0.02 | -0.02276 |
| 0.997054 | ... | ... | 0.72 | 0.03 | 0.75 | 1800 | ... | ... | 0.01 | ... | 0.03 | -0.045274 |
| 0.997054 | ... | ... | 0.50 | 0.01 | 0.51 | 1825 | ... | ... | 0.02 | ... | 0.05 | -0.089874 |
| 0.997054 | ... | ... | 0.31 | -0.01 | 0.30 | 1850 | ... | ... | 0.06 | ... | 0.11 | -0.215125 |
| 0.735612 | 0.16 | 0.16 | 0.15 | ... | ... | 1875 | ... | ... | 0.16 | 0.13 | 0.13 | -0.405201 |
| 0.307516 | 0.07 | 0.04 | 0.07 | -0.02 | 0.05 | 1900 | ... | ... | 0.31 | ... | ... | -0.577502 |
| 0.124856 | ... | 0.06 | 0.02 | ... | ... | 1925 | 0.53 | -0.04 | 0.57 | ... | ... | -0.681529 |
| 0.059355 | ... | 0.04 | 0.01 | ... | ... | 1950 | 0.77 | -0.03 | 0.80 | ... | ... | -0.737769 |
| 0.028984 | ... | 0.02 | 0.01 | ... | ... | 1975 | 1.01 | -0.03 | 1.04 | ... | ... | -0.776888 |
| 0.024273 | ... | 0.02 | 0.01 | ... | ... | 2000 | 1.26 | -0.03 | 1.29 | 1.35 | 1.35 | -0.799108 |
| 0.021046 | ... | 0.02 | 0.01 | ... | ... | 2025 | 1.51 | -0.03 | 1.54 | ... | ... | -0.815842 |
| 0.018684 | ... | 0.02 | 0.01 | ... | ... | 2050 | 1.76 | -0.03 | 1.79 | ... | ... | -0.828992 |
| 0.016872 | ... | 0.02 | 0.01 | ... | ... | 2075 | 2.01 | -0.03 | 2.04 | ... | ... | -0.839647 |
| 0.015433 | ... | 0.02 | 0.01 | ... | ... | 2100 | 2.26 | -0.03 | 2.29 | ... | ... | -0.848488 |
| 0.014259 | ... | 0.02 | 0.01 | ... | ... | 2125 | 2.51 | -0.03 | 2.54 | ... | ... | -0.85596 |
| 0.013282 | ... | 0.02 | 0.01 | ... | ... | 2150 | 2.76 | -0.03 | 2.79 | ... | ... | -0.86237 |
| 0.012455 | ... | 0.02 | 0.01 | ... | ... | 2175 | 3.01 | -0.03 | 3.04 | ... | ... | -0.867938 |
| 0.011743 | ... | 0.02 | 0.01 | ... | ... | 2200 | 3.26 | -0.03 | 3.29 | ... | ... | -0.872824 |
| 0.011126 | ... | 0.02 | 0.01 | ... | ... | 2225 | 3.51 | -0.03 | 3.54 | ... | ... | -0.877151 |
| 0.010583 | ... | 0.02 | 0.01 | ... | ... | 2250 | 3.76 | -0.03 | 3.79 | ... | ... | -0.881011 |
| 0.010104 | ... | 0.02 | 0.01 | ... | ... | 2275 | 4.01 | -0.03 | 4.04 | ... | ... | -0.884479 |
| 0.009674 | ... | 0.02 | 0.01 | ... | ... | 2300 | 4.26 | -0.03 | 4.29 | ... | ... | -0.887611 |
| 0.009289 | ... | 0.02 | 0.01 | ... | ... | 2325 | 4.51 | -0.03 | 4.54 | ... | ... | -0.890457 |
| 0.008942 | ... | 0.02 | 0.01 | ... | ... | 2350 | 4.76 | -0.03 | 4.79 | ... | ... | -0.893052 |
| 0.008625 | ... | 0.02 | 0.01 | ... | ... | 2375 | 5.01 | -0.03 | 5.04 | ... | ... | -0.895431 |
| 0.008336 | ... | 0.02 | 0.01 | ... | ... | 2400 | 5.26 | -0.03 | 5.29 | ... | ... | -0.897618 |
| 0.008072 | ... | 0.02 | 0.01 | ... | ... | 2425 | 5.51 | -0.03 | 5.54 | ... | ... | -0.899637 |
| 0.007828 | ... | 0.02 | 0.01 | ... | ... | 2450 | 5.76 | -0.03 | 5.79 | ... | ... | -0.901505 |
| 0.007603 | ... | 0.02 | 0.01 | ... | ... | 2475 | 6.01 | -0.03 | 6.04 | ... | ... | -0.903239 |
| 0.007394 | ... | 0.02 | 0.01 | ... | ... | 2500 | 6.26 | -0.03 | 6.29 | ... | ... | -0.904853 |
| 0.0072 | ... | 0.02 | 0.01 | ... | ... | 2525 | 6.51 | -0.03 | 6.54 | ... | ... | -0.906359 |
| 0.007019 | ... | 0.02 | 0.01 | ... | ... | 2550 | 6.76 | -0.03 | 6.79 | ... | ... | -0.907767 |
| 0.00685 | ... | 0.02 | 0.01 | ... | ... | 2575 | 7.01 | -0.03 | 7.04 | ... | ... | -0.909086 |
| 0.006692 | ... | 0.02 | 0.01 | ... | ... | 2600 | 7.26 | -0.03 | 7.29 | ... | ... | -0.910324 |
| 0.006542 | ... | 0.02 | 0.01 | ... | ... | 2625 | 7.51 | -0.03 | 7.54 | ... | ... | -0.911488 |
| 0.006402 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.76 | -0.03 | 7.79 | ... | ... | -0.912584 |
| 0.00627 | ... | 0.02 | 0.01 | ... | ... | 2675 | 8.01 | -0.03 | 8.04 | ... | ... | -0.913619 |
| 0.006145 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.26 | -0.03 | 8.29 | ... | ... | -0.914595 |
| 0.006027 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.51 | -0.03 | 8.54 | ... | ... | -0.915519 |
| 0.005915 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.76 | -0.03 | 8.79 | ... | ... | -0.916395 |
| 0.005809 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.01 | -0.03 | 9.04 | ... | ... | -0.917225 |
| 0.005708 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.26 | -0.03 | 9.29 | ... | ... | -0.918012 |
| 0.005611 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.51 | -0.03 | 9.54 | ... | ... | -0.918761 |
| 0.00552 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.76 | -0.03 | 9.79 | ... | ... | -0.919473 |
| 0.005432 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.01 | -0.03 | 10.04 | ... | ... | -0.920151 |
| 0.005348 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.26 | -0.03 | 10.29 | ... | ... | -0.920797 |
| 0.005268 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.51 | -0.03 | 10.54 | ... | ... | -0.921413 |
| 0.005192 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.76 | -0.03 | 10.79 | ... | ... | -0.922001 |
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.