Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999881 | ... | ... | 13.42 | -0.05 | 13.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999881 | ... | ... | 13.17 | -0.05 | 13.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999881 | ... | ... | 12.92 | -0.05 | 12.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999881 | ... | ... | 12.67 | -0.05 | 12.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999881 | ... | ... | 12.42 | -0.05 | 12.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999149 | ... | ... | 12.17 | -0.05 | 12.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999135 | ... | ... | 11.92 | -0.05 | 11.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999122 | ... | ... | 11.67 | -0.05 | 11.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999108 | ... | ... | 11.42 | -0.05 | 11.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002284 |
| 0.999095 | ... | ... | 11.17 | -0.05 | 11.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002367 |
| 0.999082 | ... | ... | 10.92 | -0.05 | 10.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002453 |
| 0.999069 | ... | ... | 10.67 | -0.05 | 10.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002541 |
| 0.999056 | ... | ... | 10.42 | -0.05 | 10.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002633 |
| 0.999043 | ... | ... | 10.17 | -0.05 | 10.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002728 |
| 0.999031 | ... | ... | 9.92 | -0.05 | 9.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002827 |
| 0.999018 | ... | ... | 9.67 | -0.05 | 9.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00293 |
| 0.999006 | ... | ... | 9.42 | -0.05 | 9.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003037 |
| 0.998994 | ... | ... | 9.17 | -0.05 | 9.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003149 |
| 0.998982 | ... | ... | 8.92 | -0.05 | 8.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003265 |
| 0.99897 | ... | ... | 8.67 | -0.05 | 8.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003387 |
| 0.998958 | ... | ... | 8.42 | -0.05 | 8.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003515 |
| 0.998947 | ... | ... | 8.17 | -0.05 | 8.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003649 |
| 0.998935 | ... | ... | 7.92 | -0.05 | 7.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00379 |
| 0.998923 | ... | ... | 7.67 | -0.05 | 7.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003939 |
| 0.998912 | ... | ... | 7.42 | -0.05 | 7.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004096 |
| 0.998901 | ... | ... | 7.17 | -0.05 | 7.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004263 |
| 0.99889 | ... | ... | 6.92 | -0.05 | 6.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004439 |
| 0.998879 | ... | ... | 6.67 | -0.05 | 6.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004626 |
| 0.998868 | ... | ... | 6.42 | -0.05 | 6.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004826 |
| 0.998857 | ... | ... | 6.17 | -0.05 | 6.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005039 |
| 0.998846 | ... | ... | 5.92 | -0.05 | 5.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005267 |
| 0.998835 | ... | ... | 5.67 | -0.05 | 5.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005513 |
| 0.998825 | ... | ... | 5.42 | -0.05 | 5.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005778 |
| 0.998814 | ... | ... | 5.17 | -0.05 | 5.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006065 |
| 0.998803 | ... | ... | 4.92 | -0.05 | 4.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006376 |
| 0.998793 | ... | ... | 4.67 | -0.05 | 4.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006716 |
| 0.998782 | ... | ... | 4.42 | -0.05 | 4.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00709 |
| 0.998772 | ... | ... | 4.17 | -0.05 | 4.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.007501 |
| 0.998762 | ... | ... | 3.92 | -0.05 | 3.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.007958 |
| 0.998751 | ... | ... | 3.67 | -0.05 | 3.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008468 |
| 0.998741 | ... | ... | 3.42 | -0.05 | 3.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.009043 |
| 0.998731 | ... | ... | 3.17 | -0.05 | 3.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.009695 |
| 0.998721 | ... | ... | 2.92 | -0.05 | 2.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.010444 |
| 0.998711 | ... | ... | 2.67 | -0.05 | 2.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.011314 |
| 0.998701 | ... | ... | 2.42 | -0.05 | 2.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.012338 |
| 0.998692 | ... | ... | 2.17 | -0.05 | 2.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.013565 |
| 0.998682 | ... | ... | 1.92 | -0.05 | 1.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.015066 |
| 0.998672 | ... | ... | 1.67 | -0.05 | 1.62 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.016952 |
| 0.998663 | ... | ... | 1.42 | -0.05 | 1.37 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.019406 |
| 0.998653 | ... | ... | 1.17 | -0.05 | 1.12 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.022754 |
| 0.998643 | ... | ... | 0.92 | -0.05 | 0.87 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.027642 |
| 0.998634 | ... | ... | 0.67 | -0.05 | 0.62 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.035607 |
| 0.998624 | ... | ... | 0.42 | -0.05 | 0.37 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.051502 |
| 0.841891 | ... | ... | 0.20 | -0.07 | 0.13 | 1825 | 0.01 | -0.02 | 0.03 | ... | ... | -0.157873 |
| 0.102963 | ... | ... | 0.06 | -0.06 | 0.01 | 1850 | 0.13 | -0.01 | 0.14 | ... | ... | -0.998605 |
| 0.051886 | ... | ... | 0.02 | -0.02 | 0.01 | 1875 | 0.38 | 0.03 | 0.35 | ... | ... | -0.998596 |
| 0.036695 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.63 | 0.05 | 0.58 | ... | ... | -0.998587 |
| 0.029027 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.88 | 0.05 | 0.83 | ... | ... | -0.998577 |
| 0.024312 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.13 | 0.05 | 1.08 | ... | ... | -0.998568 |
| 0.021084 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.38 | 0.05 | 1.33 | ... | ... | -0.998559 |
| 0.018721 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.63 | 0.05 | 1.58 | ... | ... | -0.998549 |
| 0.016908 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.88 | 0.05 | 1.83 | ... | ... | -0.99854 |
| 0.015468 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.13 | 0.05 | 2.08 | ... | ... | -0.998531 |
| 0.014294 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.38 | 0.05 | 2.33 | ... | ... | -0.998522 |
| 0.013316 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.63 | 0.05 | 2.58 | ... | ... | -0.998512 |
| 0.012488 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.88 | 0.05 | 2.83 | ... | ... | -0.998503 |
| 0.011777 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.13 | 0.05 | 3.08 | ... | ... | -0.998494 |
| 0.011159 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.38 | 0.05 | 3.33 | ... | ... | -0.998485 |
| 0.010616 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.63 | 0.05 | 3.58 | ... | ... | -0.998476 |
| 0.010137 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.88 | 0.05 | 3.83 | ... | ... | -0.998467 |
| 0.009707 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.13 | 0.05 | 4.08 | ... | ... | -0.998458 |
| 0.009322 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.38 | 0.05 | 4.33 | ... | ... | -0.998449 |
| 0.008975 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.63 | 0.05 | 4.58 | ... | ... | -0.99844 |
| 0.008658 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.88 | 0.05 | 4.83 | ... | ... | -0.998432 |
| 0.008369 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.13 | 0.05 | 5.08 | ... | ... | -0.998423 |
| 0.008104 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.38 | 0.05 | 5.33 | ... | ... | -0.998414 |
| 0.007861 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.63 | 0.05 | 5.58 | ... | ... | -0.998406 |
| 0.007636 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.88 | 0.05 | 5.83 | ... | ... | -0.998397 |
| 0.007427 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.13 | 0.05 | 6.08 | ... | ... | -0.998389 |
| 0.007232 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.38 | 0.05 | 6.33 | ... | ... | -0.99838 |
| 0.007051 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.63 | 0.05 | 6.58 | ... | ... | -0.998371 |
| 0.006882 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.88 | 0.05 | 6.83 | ... | ... | -0.998363 |
| 0.006724 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.13 | 0.05 | 7.08 | ... | ... | -0.998354 |
| 0.006575 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.38 | 0.05 | 7.33 | ... | ... | -0.998346 |
| 0.006434 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.63 | 0.05 | 7.58 | ... | ... | -0.998338 |
| 0.006302 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.88 | 0.05 | 7.83 | ... | ... | -0.998329 |
| 0.006178 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.13 | 0.05 | 8.08 | ... | ... | -0.998321 |
| 0.00606 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.38 | 0.05 | 8.33 | ... | ... | -0.998312 |
| 0.005947 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.63 | 0.05 | 8.58 | ... | ... | -0.998304 |
| 0.005841 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.88 | 0.05 | 8.83 | ... | ... | -0.998296 |
| 0.00574 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.13 | 0.05 | 9.08 | ... | ... | -0.998287 |
| 0.005644 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.38 | 0.05 | 9.33 | ... | ... | -0.998279 |
| 0.005552 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.63 | 0.05 | 9.58 | ... | ... | -0.998271 |
| 0.005465 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.88 | 0.05 | 9.83 | ... | ... | -0.998262 |
| 0.005381 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.13 | 0.05 | 10.08 | ... | ... | -0.998254 |
| 0.005301 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.38 | 0.05 | 10.33 | ... | ... | -0.998246 |
| 0.005224 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.63 | 0.05 | 10.58 | ... | ... | -0.998238 |
| 0.005151 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.88 | 0.05 | 10.83 | ... | ... | -0.998229 |
| 0.005081 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.13 | 0.05 | 11.08 | ... | ... | -0.998221 |
| 0.005013 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.38 | 0.05 | 11.33 | ... | ... | -0.998213 |
| 0.004948 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.63 | 0.05 | 11.58 | ... | ... | -0.998205 |
| 0.004885 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.88 | 0.05 | 11.83 | ... | ... | -0.998197 |
| 0.004824 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.13 | 0.05 | 12.08 | ... | ... | -0.998189 |
| 0.004766 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.38 | 0.05 | 12.33 | ... | ... | -0.998181 |
| 0.00471 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.63 | 0.05 | 12.58 | ... | ... | -0.998173 |
| 0.004656 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.88 | 0.05 | 12.83 | ... | ... | -0.998165 |
| 0.004604 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.13 | 0.05 | 13.08 | ... | ... | -0.998157 |
| 0.004554 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.38 | 0.05 | 13.33 | ... | ... | -0.998149 |
| 0.004505 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.63 | 0.05 | 13.58 | ... | ... | -0.998141 |
| 0.004458 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.88 | 0.05 | 13.83 | ... | ... | -0.998133 |
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.