Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999565 | ... | ... | 12.40 | 0.05 | 12.45 | 175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999565 | ... | ... | 12.15 | 0.05 | 12.20 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.99808 | ... | ... | 11.90 | 0.05 | 11.95 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00144 |
| 0.998006 | ... | ... | 11.65 | 0.05 | 11.70 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
| 0.997935 | ... | ... | 11.40 | 0.05 | 11.45 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001635 |
| 0.997867 | ... | ... | 11.15 | 0.05 | 11.20 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001734 |
| 0.997801 | ... | ... | 10.90 | 0.05 | 10.95 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| 0.997737 | ... | ... | 10.65 | 0.05 | 10.70 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
| 0.997675 | ... | ... | 10.40 | 0.05 | 10.45 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00204 |
| 0.997615 | ... | ... | 10.15 | 0.05 | 10.20 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002146 |
| 0.997557 | ... | ... | 9.90 | 0.05 | 9.95 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002256 |
| 0.9975 | ... | ... | 9.65 | 0.05 | 9.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002368 |
| 0.997444 | ... | ... | 9.40 | 0.05 | 9.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002484 |
| 0.997389 | ... | ... | 9.15 | 0.05 | 9.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002604 |
| 0.997335 | ... | ... | 8.90 | 0.05 | 8.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002728 |
| 0.997283 | ... | ... | 8.65 | 0.05 | 8.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002858 |
| 0.997231 | ... | ... | 8.40 | 0.05 | 8.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002992 |
| 0.99718 | ... | ... | 8.15 | 0.05 | 8.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003133 |
| 0.99713 | ... | ... | 7.90 | 0.05 | 7.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00328 |
| 0.997081 | ... | ... | 7.65 | 0.05 | 7.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003434 |
| 0.997032 | ... | ... | 7.40 | 0.05 | 7.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003596 |
| 0.996984 | ... | ... | 7.15 | 0.05 | 7.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003766 |
| 0.996937 | ... | ... | 6.90 | 0.05 | 6.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003946 |
| 0.99689 | ... | ... | 6.65 | 0.05 | 6.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004137 |
| 0.996844 | ... | ... | 6.40 | 0.05 | 6.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004339 |
| 0.996799 | ... | ... | 6.15 | 0.05 | 6.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004555 |
| 0.996754 | ... | ... | 5.90 | 0.05 | 5.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004785 |
| 0.996709 | ... | ... | 5.65 | 0.05 | 5.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005031 |
| 0.996665 | ... | ... | 5.40 | 0.05 | 5.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005296 |
| 0.996621 | ... | ... | 5.15 | 0.05 | 5.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005582 |
| 0.996578 | ... | ... | 4.90 | 0.05 | 4.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005892 |
| 0.996536 | ... | ... | 4.65 | 0.05 | 4.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.006229 |
| 0.996494 | ... | ... | 4.40 | 0.05 | 4.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.006597 |
| 0.996452 | ... | ... | 4.15 | 0.05 | 4.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.007003 |
| 0.99641 | ... | ... | 3.90 | 0.05 | 3.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00745 |
| 0.996369 | ... | ... | 3.65 | 0.05 | 3.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00795 |
| 0.996328 | ... | ... | 3.40 | 0.05 | 3.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.008509 |
| 0.996287 | ... | ... | 3.15 | 0.05 | 3.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.009142 |
| 0.996247 | ... | ... | 2.90 | 0.05 | 2.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.009865 |
| 0.996207 | ... | ... | 2.65 | 0.05 | 2.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.0107 |
| 0.996167 | ... | ... | 2.40 | 0.05 | 2.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.011678 |
| 0.996128 | ... | ... | 2.15 | 0.05 | 2.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.012842 |
| 0.996089 | ... | ... | 1.90 | 0.05 | 1.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.014255 |
| 0.99605 | ... | ... | 1.65 | 0.05 | 1.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.016012 |
| 0.996012 | ... | ... | 1.40 | 0.05 | 1.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.018268 |
| 0.995974 | ... | ... | 1.15 | 0.05 | 1.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.021291 |
| 0.995936 | ... | ... | 0.90 | 0.05 | 0.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.025597 |
| 0.995898 | ... | ... | 0.65 | 0.05 | 0.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.03232 |
| 0.995861 | ... | ... | 0.40 | 0.05 | 0.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.044671 |
| 0.995823 | ... | ... | 0.15 | 0.05 | 0.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.077654 |
| 0.174727 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.05 | -0.05 | 0.10 | ... | ... | -0.995786 |
| 0.060919 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.30 | -0.05 | 0.35 | ... | ... | -0.995749 |
| 0.040526 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.55 | -0.05 | 0.60 | ... | ... | -0.995713 |
| 0.031272 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.80 | -0.05 | 0.85 | ... | ... | -0.995676 |
| 0.025854 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.05 | -0.05 | 1.10 | ... | ... | -0.99564 |
| 0.022253 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.30 | -0.05 | 1.35 | ... | ... | -0.995604 |
| 0.019666 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.55 | -0.05 | 1.60 | ... | ... | -0.995568 |
| 0.017707 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.80 | -0.05 | 1.85 | ... | ... | -0.995532 |
| 0.016168 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.05 | -0.05 | 2.10 | ... | ... | -0.995496 |
| 0.014923 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.30 | -0.05 | 2.35 | ... | ... | -0.99546 |
| 0.013892 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.55 | -0.05 | 2.60 | ... | ... | -0.995425 |
| 0.013025 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.80 | -0.05 | 2.85 | ... | ... | -0.99539 |
| 0.012283 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.05 | -0.05 | 3.10 | ... | ... | -0.995356 |
| 0.011641 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.30 | -0.05 | 3.35 | ... | ... | -0.995321 |
| 0.011078 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.55 | -0.05 | 3.60 | ... | ... | -0.995287 |
| 0.010582 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.80 | -0.05 | 3.85 | ... | ... | -0.995252 |
| 0.01014 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.05 | -0.05 | 4.10 | ... | ... | -0.995218 |
| 0.009744 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.30 | -0.05 | 4.35 | ... | ... | -0.995184 |
| 0.009386 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.55 | -0.05 | 4.60 | ... | ... | -0.99515 |
| 0.009062 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.80 | -0.05 | 4.85 | ... | ... | -0.995117 |
| 0.008767 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.05 | -0.05 | 5.10 | ... | ... | -0.995083 |
| 0.008496 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.30 | -0.05 | 5.35 | ... | ... | -0.99505 |
| 0.008247 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.55 | -0.05 | 5.60 | ... | ... | -0.995016 |
| 0.008018 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.80 | -0.05 | 5.85 | ... | ... | -0.994983 |
| 0.007805 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.05 | -0.05 | 6.10 | ... | ... | -0.99495 |
| 0.007607 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.30 | -0.05 | 6.35 | ... | ... | -0.994917 |
| 0.007423 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.55 | -0.05 | 6.60 | ... | ... | -0.994884 |
| 0.007251 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.80 | -0.05 | 6.85 | ... | ... | -0.994851 |
| 0.00709 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.05 | -0.05 | 7.10 | ... | ... | -0.994819 |
| 0.006939 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.30 | -0.05 | 7.35 | ... | ... | -0.994786 |
| 0.006797 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.55 | -0.05 | 7.60 | ... | ... | -0.994754 |
| 0.006663 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.80 | -0.05 | 7.85 | ... | ... | -0.994721 |
| 0.006537 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.05 | -0.05 | 8.10 | ... | ... | -0.994689 |
| 0.006417 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.30 | -0.05 | 8.35 | ... | ... | -0.994657 |
| 0.006303 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.55 | -0.05 | 8.60 | ... | ... | -0.994625 |
| 0.006196 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.80 | -0.05 | 8.85 | ... | ... | -0.994594 |
| 0.006094 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.05 | -0.05 | 9.10 | ... | ... | -0.994562 |
| 0.005997 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.30 | -0.05 | 9.35 | ... | ... | -0.99453 |
| 0.005904 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.55 | -0.05 | 9.60 | ... | ... | -0.994499 |
| 0.005815 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.80 | -0.05 | 9.85 | ... | ... | -0.994468 |
| 0.005731 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.05 | -0.05 | 10.10 | ... | ... | -0.994436 |
| 0.00565 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.30 | -0.05 | 10.35 | ... | ... | -0.994405 |
| 0.005573 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.55 | -0.05 | 10.60 | ... | ... | -0.994374 |
| 0.005498 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.80 | -0.05 | 10.85 | ... | ... | -0.994343 |
| 0.005427 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.05 | -0.05 | 11.10 | ... | ... | -0.994313 |
| 0.005359 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.30 | -0.05 | 11.35 | ... | ... | -0.994282 |
| 0.005293 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.55 | -0.05 | 11.60 | ... | ... | -0.994251 |
| 0.00523 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.80 | -0.05 | 11.85 | ... | ... | -0.99422 |
| 0.005169 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.05 | -0.05 | 12.10 | ... | ... | -0.99419 |
| 0.005111 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.30 | -0.05 | 12.35 | ... | ... | -0.994159 |
| 0.005054 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.55 | -0.05 | 12.60 | ... | ... | -0.994129 |
| 0.005 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.80 | -0.05 | 12.85 | ... | ... | -0.994099 |
| 0.004947 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.05 | -0.05 | 13.10 | ... | ... | -0.994069 |
| 0.004896 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.30 | -0.05 | 13.35 | ... | ... | -0.994038 |
| 0.004847 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.55 | -0.05 | 13.60 | ... | ... | -0.994008 |
| 0.004799 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.80 | -0.05 | 13.85 | ... | ... | -0.993978 |
| 0.004753 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.05 | -0.05 | 14.10 | ... | ... | -0.993948 |
| 0.004709 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.30 | -0.05 | 14.35 | ... | ... | -0.993919 |
| 0.004665 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.55 | -0.05 | 14.60 | ... | ... | -0.993889 |
| 0.004623 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.80 | -0.05 | 14.85 | ... | ... | -0.993859 |
| 0.004583 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.05 | -0.05 | 15.10 | ... | ... | -0.99383 |
| 0.004543 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.30 | -0.05 | 15.35 | ... | ... | -0.9938 |
| 0.004505 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.55 | -0.05 | 15.60 | ... | ... | -0.993771 |
| 0.004468 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.80 | -0.05 | 15.85 | ... | ... | -0.993742 |
| 0.004432 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.05 | -0.05 | 16.10 | ... | ... | -0.993712 |
| 0.004396 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.30 | -0.05 | 16.35 | ... | ... | -0.993683 |
| 0.004362 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.55 | -0.05 | 16.60 | ... | ... | -0.993654 |
| 0.004329 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.80 | -0.05 | 16.85 | ... | ... | -0.993625 |
| 0.004296 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.05 | -0.05 | 17.10 | ... | ... | -0.993596 |
| 0.004264 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.30 | -0.05 | 17.35 | ... | ... | -0.993567 |
| 0.004234 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.55 | -0.05 | 17.60 | ... | ... | -0.993538 |
| 0.004203 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.80 | -0.05 | 17.85 | ... | ... | -0.99351 |
| 0.004174 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.05 | -0.05 | 18.10 | ... | ... | -0.993481 |
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.