Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99304 | ... | ... | 12.41 | -0.03 | 12.38 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001094 |
| 0.992609 | ... | ... | 12.16 | -0.03 | 12.13 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.992211 | ... | ... | 11.91 | -0.03 | 11.88 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| 0.99184 | ... | ... | 11.66 | -0.03 | 11.63 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001419 |
| 0.99149 | ... | ... | 11.41 | -0.03 | 11.38 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| 0.991157 | ... | ... | 11.16 | -0.03 | 11.13 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| 0.990839 | ... | ... | 10.91 | -0.03 | 10.88 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| 0.990533 | ... | ... | 10.66 | -0.03 | 10.63 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001843 |
| 0.990238 | ... | ... | 10.41 | -0.03 | 10.38 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001951 |
| 0.989953 | ... | ... | 10.16 | -0.03 | 10.13 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002062 |
| 0.989676 | ... | ... | 9.91 | -0.03 | 9.88 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002176 |
| 0.989407 | ... | ... | 9.66 | -0.03 | 9.63 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
| 0.989144 | ... | ... | 9.41 | -0.03 | 9.38 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002412 |
| 0.988888 | ... | ... | 9.16 | -0.03 | 9.13 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002536 |
| 0.988638 | ... | ... | 8.91 | -0.03 | 8.88 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002664 |
| 0.988392 | ... | ... | 8.66 | -0.03 | 8.63 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002797 |
| 0.988152 | ... | ... | 8.41 | -0.03 | 8.38 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002935 |
| 0.987916 | ... | ... | 8.16 | -0.03 | 8.13 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00308 |
| 0.987684 | ... | ... | 7.91 | -0.03 | 7.88 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00323 |
| 0.987456 | ... | ... | 7.66 | -0.03 | 7.63 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003388 |
| 0.987231 | ... | ... | 7.41 | -0.03 | 7.38 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003554 |
| 0.98701 | ... | ... | 7.16 | -0.03 | 7.13 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003729 |
| 0.986793 | ... | ... | 6.91 | -0.03 | 6.88 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003913 |
| 0.986578 | ... | ... | 6.66 | -0.03 | 6.63 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004109 |
| 0.986366 | ... | ... | 6.41 | -0.03 | 6.38 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004316 |
| 0.986157 | ... | ... | 6.16 | -0.03 | 6.13 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004537 |
| 0.98595 | ... | ... | 5.91 | -0.03 | 5.88 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004773 |
| 0.985746 | ... | ... | 5.66 | -0.03 | 5.63 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005025 |
| 0.985544 | ... | ... | 5.41 | -0.03 | 5.38 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005297 |
| 0.985344 | ... | ... | 5.16 | -0.03 | 5.13 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00559 |
| 0.985146 | ... | ... | 4.91 | -0.03 | 4.88 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005909 |
| 0.984951 | ... | ... | 4.66 | -0.03 | 4.63 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006256 |
| 0.984757 | ... | ... | 4.41 | -0.03 | 4.38 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006635 |
| 0.984565 | ... | ... | 4.16 | -0.03 | 4.13 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007053 |
| 0.984375 | ... | ... | 3.91 | -0.03 | 3.88 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007515 |
| 0.984187 | ... | ... | 3.66 | -0.03 | 3.63 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.008031 |
| 0.984 | ... | ... | 3.41 | -0.03 | 3.38 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00861 |
| 0.983815 | ... | ... | 3.16 | -0.03 | 3.13 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009268 |
| 0.983632 | ... | ... | 2.91 | -0.03 | 2.88 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.010021 |
| 0.98345 | ... | ... | 2.66 | -0.03 | 2.63 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.010893 |
| 0.983269 | ... | ... | 2.41 | -0.03 | 2.38 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.01192 |
| 0.98309 | ... | ... | 2.16 | -0.03 | 2.13 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.013146 |
| 0.982912 | ... | ... | 1.91 | -0.03 | 1.88 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.014644 |
| 0.982735 | ... | ... | 1.66 | -0.03 | 1.63 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.016523 |
| 0.98256 | ... | ... | 1.41 | -0.03 | 1.38 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.018961 |
| 0.982385 | ... | ... | 1.16 | -0.03 | 1.13 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.022275 |
| 0.982212 | ... | ... | 0.91 | -0.03 | 0.88 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.027097 |
| 0.98204 | ... | ... | 0.66 | -0.03 | 0.63 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.0349 |
| 0.913073 | ... | ... | 0.42 | -0.03 | 0.39 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.07942 |
| 0.677572 | ... | ... | 0.21 | -0.02 | 0.19 | 1350 | 0.06 | 0.01 | 0.05 | ... | ... | -0.31928 |
| 0.334332 | ... | ... | 0.08 | -0.02 | 0.06 | 1375 | 0.18 | 0.01 | 0.17 | ... | ... | -0.662541 |
| 0.053012 | ... | ... | 0.02 | -0.02 | 0.01 | 1400 | 0.37 | 0.01 | 0.36 | ... | ... | -0.981363 |
| 0.037337 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.62 | 0.03 | 0.59 | ... | ... | -0.981197 |
| 0.029519 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.87 | 0.03 | 0.84 | ... | ... | -0.981031 |
| 0.024741 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.12 | 0.03 | 1.09 | ... | ... | -0.980867 |
| 0.021483 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.37 | 0.03 | 1.34 | ... | ... | -0.980703 |
| 0.019103 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.62 | 0.03 | 1.59 | ... | ... | -0.98054 |
| 0.017281 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.87 | 0.03 | 1.84 | ... | ... | -0.980378 |
| 0.015836 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.12 | 0.03 | 2.09 | ... | ... | -0.980217 |
| 0.01466 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.37 | 0.03 | 2.34 | ... | ... | -0.980056 |
| 0.01368 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.62 | 0.03 | 2.59 | ... | ... | -0.979897 |
| 0.012853 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.87 | 0.03 | 2.84 | ... | ... | -0.979738 |
| 0.012141 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.12 | 0.03 | 3.09 | ... | ... | -0.97958 |
| 0.011524 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.37 | 0.03 | 3.34 | ... | ... | -0.979422 |
| 0.010983 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.62 | 0.03 | 3.59 | ... | ... | -0.979266 |
| 0.010503 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.87 | 0.03 | 3.84 | ... | ... | -0.97911 |
| 0.010075 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.12 | 0.03 | 4.09 | ... | ... | -0.978955 |
| 0.009691 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.37 | 0.03 | 4.34 | ... | ... | -0.978801 |
| 0.009344 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.62 | 0.03 | 4.59 | ... | ... | -0.978647 |
| 0.009029 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.87 | 0.03 | 4.84 | ... | ... | -0.978494 |
| 0.008741 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.12 | 0.03 | 5.09 | ... | ... | -0.978342 |
| 0.008477 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.37 | 0.03 | 5.34 | ... | ... | -0.97819 |
| 0.008234 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.62 | 0.03 | 5.59 | ... | ... | -0.978039 |
| 0.00801 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.87 | 0.03 | 5.84 | ... | ... | -0.977889 |
| 0.007802 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.12 | 0.03 | 6.09 | ... | ... | -0.977739 |
| 0.007608 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.37 | 0.03 | 6.34 | ... | ... | -0.97759 |
| 0.007428 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.62 | 0.03 | 6.59 | ... | ... | -0.977441 |
| 0.00726 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.87 | 0.03 | 6.84 | ... | ... | -0.977293 |
| 0.007101 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.12 | 0.03 | 7.09 | ... | ... | -0.977145 |
| 0.006953 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.37 | 0.03 | 7.34 | ... | ... | -0.976998 |
| 0.006814 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.62 | 0.03 | 7.59 | ... | ... | -0.976851 |
| 0.006682 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.87 | 0.03 | 7.84 | ... | ... | -0.976705 |
| 0.006558 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.12 | 0.03 | 8.09 | ... | ... | -0.97656 |
| 0.00644 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.37 | 0.03 | 8.34 | ... | ... | -0.976415 |
| 0.006328 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.62 | 0.03 | 8.59 | ... | ... | -0.976271 |
| 0.006223 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.87 | 0.03 | 8.84 | ... | ... | -0.976127 |
| 0.006122 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.12 | 0.03 | 9.09 | ... | ... | -0.975984 |
| 0.006026 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.37 | 0.03 | 9.34 | ... | ... | -0.975841 |
| 0.005935 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.62 | 0.03 | 9.59 | ... | ... | -0.975698 |
| 0.005847 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.87 | 0.03 | 9.84 | ... | ... | -0.975556 |
| 0.005764 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.12 | 0.03 | 10.09 | ... | ... | -0.975415 |
| 0.005685 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.37 | 0.03 | 10.34 | ... | ... | -0.975274 |
| 0.005608 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.62 | 0.03 | 10.59 | ... | ... | -0.975133 |
| 0.005535 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.87 | 0.03 | 10.84 | ... | ... | -0.974993 |
| 0.005464 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.12 | 0.03 | 11.09 | ... | ... | -0.974853 |
| 0.005397 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.37 | 0.03 | 11.34 | ... | ... | -0.974714 |
| 0.005332 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.62 | 0.03 | 11.59 | ... | ... | -0.974575 |
| 0.00527 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.87 | 0.03 | 11.84 | ... | ... | -0.974437 |
| 0.00521 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.12 | 0.03 | 12.09 | ... | ... | -0.974299 |
| 0.005152 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.37 | 0.03 | 12.34 | ... | ... | -0.974161 |
| 0.005096 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.62 | 0.03 | 12.59 | ... | ... | -0.974024 |
| 0.005042 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.87 | 0.03 | 12.84 | ... | ... | -0.973887 |
| 0.00499 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.12 | 0.03 | 13.09 | ... | ... | -0.97375 |
| 0.004939 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.37 | 0.03 | 13.34 | ... | ... | -0.973614 |
| 0.004891 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.62 | 0.03 | 13.59 | ... | ... | -0.973478 |
| 0.004844 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.87 | 0.03 | 13.84 | ... | ... | -0.973343 |
| 0.004798 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.12 | 0.03 | 14.09 | ... | ... | -0.973208 |
| 0.004754 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.37 | 0.03 | 14.34 | ... | ... | -0.973073 |
| 0.004711 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.62 | 0.03 | 14.59 | ... | ... | -0.972939 |
| 0.004669 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.87 | 0.03 | 14.84 | ... | ... | -0.972805 |
| 0.004629 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.12 | 0.03 | 15.09 | ... | ... | -0.972672 |
| 0.00459 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.37 | 0.03 | 15.34 | ... | ... | -0.972538 |
| 0.004552 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.62 | 0.03 | 15.59 | ... | ... | -0.972406 |
| 0.004515 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.87 | 0.03 | 15.84 | ... | ... | -0.972273 |
| 0.004479 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.12 | 0.03 | 16.09 | ... | ... | -0.972141 |
| 0.004444 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.37 | 0.03 | 16.34 | ... | ... | -0.972009 |
| 0.00441 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.62 | 0.03 | 16.59 | ... | ... | -0.971877 |
| 0.004377 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.87 | 0.03 | 16.84 | ... | ... | -0.971746 |
| 0.004345 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.12 | 0.03 | 17.09 | ... | ... | -0.971615 |
| 0.004313 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.37 | 0.03 | 17.34 | ... | ... | -0.971484 |
| 0.004282 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.62 | 0.03 | 17.59 | ... | ... | -0.971354 |
| 0.004253 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.87 | 0.03 | 17.84 | ... | ... | -0.971224 |
| 0.004224 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.12 | 0.03 | 18.09 | ... | ... | -0.971094 |
| 0.004195 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.37 | 0.03 | 18.34 | ... | ... | -0.970965 |
| 0.004167 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.62 | 0.03 | 18.59 | ... | ... | -0.970836 |
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.