Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999782 | ... | ... | 12.45 | 0.05 | 12.50 | 175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999782 | ... | ... | 12.20 | 0.05 | 12.25 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999782 | ... | ... | 11.95 | 0.05 | 12 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999782 | ... | ... | 11.70 | 0.05 | 11.75 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999782 | ... | ... | 11.45 | 0.05 | 11.50 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999782 | ... | ... | 11.20 | 0.05 | 11.25 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.999782 | ... | ... | 10.95 | 0.05 | 11 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.998744 | ... | ... | 10.70 | 0.05 | 10.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.99871 | ... | ... | 10.45 | 0.05 | 10.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002029 |
| 0.998677 | ... | ... | 10.20 | 0.05 | 10.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002134 |
| 0.998644 | ... | ... | 9.95 | 0.05 | 10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002243 |
| 0.998612 | ... | ... | 9.70 | 0.05 | 9.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002354 |
| 0.998581 | ... | ... | 9.45 | 0.05 | 9.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002469 |
| 0.998551 | ... | ... | 9.20 | 0.05 | 9.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002588 |
| 0.998521 | ... | ... | 8.95 | 0.05 | 9 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002712 |
| 0.998492 | ... | ... | 8.70 | 0.05 | 8.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00284 |
| 0.998463 | ... | ... | 8.45 | 0.05 | 8.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002973 |
| 0.998435 | ... | ... | 8.20 | 0.05 | 8.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003112 |
| 0.998408 | ... | ... | 7.95 | 0.05 | 8 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003257 |
| 0.99838 | ... | ... | 7.70 | 0.05 | 7.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00341 |
| 0.998353 | ... | ... | 7.45 | 0.05 | 7.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00357 |
| 0.998327 | ... | ... | 7.20 | 0.05 | 7.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003739 |
| 0.998301 | ... | ... | 6.95 | 0.05 | 7 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003917 |
| 0.998275 | ... | ... | 6.70 | 0.05 | 6.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004105 |
| 0.998249 | ... | ... | 6.45 | 0.05 | 6.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004305 |
| 0.998224 | ... | ... | 6.20 | 0.05 | 6.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004517 |
| 0.998199 | ... | ... | 5.95 | 0.05 | 6 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004744 |
| 0.998174 | ... | ... | 5.70 | 0.05 | 5.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004987 |
| 0.99815 | ... | ... | 5.45 | 0.05 | 5.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005248 |
| 0.998126 | ... | ... | 5.20 | 0.05 | 5.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005529 |
| 0.998102 | ... | ... | 4.95 | 0.05 | 5 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005834 |
| 0.998078 | ... | ... | 4.70 | 0.05 | 4.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.006165 |
| 0.998055 | ... | ... | 4.45 | 0.05 | 4.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.006527 |
| 0.998031 | ... | ... | 4.20 | 0.05 | 4.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006924 |
| 0.998008 | ... | ... | 3.95 | 0.05 | 4 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007363 |
| 0.997985 | ... | ... | 3.70 | 0.05 | 3.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007851 |
| 0.997963 | ... | ... | 3.45 | 0.05 | 3.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.008398 |
| 0.99794 | ... | ... | 3.20 | 0.05 | 3.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.009014 |
| 0.997917 | ... | ... | 2.95 | 0.05 | 3 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.009718 |
| 0.997895 | ... | ... | 2.70 | 0.05 | 2.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.010528 |
| 0.997873 | ... | ... | 2.45 | 0.05 | 2.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.011474 |
| 0.997852 | ... | ... | 2.20 | 0.05 | 2.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.012597 |
| 0.99783 | ... | ... | 1.95 | 0.05 | 2 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.013954 |
| 0.997809 | ... | ... | 1.70 | 0.05 | 1.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.015632 |
| 0.997788 | ... | ... | 1.45 | 0.05 | 1.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.017771 |
| 0.997767 | ... | ... | 1.20 | 0.05 | 1.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.020611 |
| 0.997746 | ... | ... | 0.95 | 0.05 | 1 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.024598 |
| 0.997726 | ... | ... | 0.70 | 0.05 | 0.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.030687 |
| 0.997705 | ... | ... | 0.45 | 0.05 | 0.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.041419 |
| 0.997685 | ... | ... | 0.20 | 0.05 | 0.25 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.067062 |
| 0.500593 | ... | ... | 0.01 | 0.02 | 0.02 | 1425 | 0.02 | -0.03 | 0.05 | ... | ... | -0.499189 |
| 0.068603 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.25 | -0.05 | 0.30 | ... | ... | -0.997644 |
| 0.043256 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.50 | -0.05 | 0.55 | ... | ... | -0.997623 |
| 0.032707 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.75 | -0.05 | 0.80 | ... | ... | -0.997603 |
| 0.026752 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1 | -0.05 | 1.05 | ... | ... | -0.997582 |
| 0.022872 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.25 | -0.05 | 1.30 | ... | ... | -0.997562 |
| 0.020121 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.50 | -0.05 | 1.55 | ... | ... | -0.997542 |
| 0.018057 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.75 | -0.05 | 1.80 | ... | ... | -0.997522 |
| 0.016446 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2 | -0.05 | 2.05 | ... | ... | -0.997502 |
| 0.015149 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.25 | -0.05 | 2.30 | ... | ... | -0.997482 |
| 0.01408 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.50 | -0.05 | 2.55 | ... | ... | -0.997462 |
| 0.013184 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.75 | -0.05 | 2.80 | ... | ... | -0.997443 |
| 0.012419 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3 | -0.05 | 3.05 | ... | ... | -0.997423 |
| 0.011759 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.25 | -0.05 | 3.30 | ... | ... | -0.997404 |
| 0.011181 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.50 | -0.05 | 3.55 | ... | ... | -0.997385 |
| 0.010673 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.75 | -0.05 | 3.80 | ... | ... | -0.997366 |
| 0.01022 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4 | -0.05 | 4.05 | ... | ... | -0.997347 |
| 0.009816 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.25 | -0.05 | 4.30 | ... | ... | -0.997328 |
| 0.009451 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.50 | -0.05 | 4.55 | ... | ... | -0.99731 |
| 0.00912 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.75 | -0.05 | 4.80 | ... | ... | -0.997291 |
| 0.00882 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5 | -0.05 | 5.05 | ... | ... | -0.997273 |
| 0.008544 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.25 | -0.05 | 5.30 | ... | ... | -0.997254 |
| 0.00829 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.50 | -0.05 | 5.55 | ... | ... | -0.997236 |
| 0.008057 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.75 | -0.05 | 5.80 | ... | ... | -0.997217 |
| 0.007842 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6 | -0.05 | 6.05 | ... | ... | -0.997199 |
| 0.007641 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.25 | -0.05 | 6.30 | ... | ... | -0.997181 |
| 0.007454 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.50 | -0.05 | 6.55 | ... | ... | -0.997162 |
| 0.00728 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.75 | -0.05 | 6.80 | ... | ... | -0.997144 |
| 0.007117 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7 | -0.05 | 7.05 | ... | ... | -0.997126 |
| 0.006964 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.25 | -0.05 | 7.30 | ... | ... | -0.997108 |
| 0.00682 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.50 | -0.05 | 7.55 | ... | ... | -0.99709 |
| 0.006685 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.75 | -0.05 | 7.80 | ... | ... | -0.997072 |
| 0.006557 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8 | -0.05 | 8.05 | ... | ... | -0.997054 |
| 0.006436 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.25 | -0.05 | 8.30 | ... | ... | -0.997037 |
| 0.006321 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.50 | -0.05 | 8.55 | ... | ... | -0.997019 |
| 0.006212 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.75 | -0.05 | 8.80 | ... | ... | -0.997001 |
| 0.006109 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9 | -0.05 | 9.05 | ... | ... | -0.996984 |
| 0.006011 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.25 | -0.05 | 9.30 | ... | ... | -0.996966 |
| 0.005917 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.50 | -0.05 | 9.55 | ... | ... | -0.996949 |
| 0.005828 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.75 | -0.05 | 9.80 | ... | ... | -0.996931 |
| 0.005743 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10 | -0.05 | 10.05 | ... | ... | -0.996914 |
| 0.005661 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.25 | -0.05 | 10.30 | ... | ... | -0.996897 |
| 0.005583 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.50 | -0.05 | 10.55 | ... | ... | -0.996879 |
| 0.005508 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.75 | -0.05 | 10.80 | ... | ... | -0.996862 |
| 0.005436 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11 | -0.05 | 11.05 | ... | ... | -0.996845 |
| 0.005367 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.25 | -0.05 | 11.30 | ... | ... | -0.996828 |
| 0.005301 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.50 | -0.05 | 11.55 | ... | ... | -0.996811 |
| 0.005238 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.75 | -0.05 | 11.80 | ... | ... | -0.996794 |
| 0.005176 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12 | -0.05 | 12.05 | ... | ... | -0.996777 |
| 0.005118 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.25 | -0.05 | 12.30 | ... | ... | -0.996761 |
| 0.005061 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.50 | -0.05 | 12.55 | ... | ... | -0.996744 |
| 0.005006 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.75 | -0.05 | 12.80 | ... | ... | -0.996727 |
| 0.004953 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13 | -0.05 | 13.05 | ... | ... | -0.99671 |
| 0.004901 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.25 | -0.05 | 13.30 | ... | ... | -0.996693 |
| 0.004852 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.50 | -0.05 | 13.55 | ... | ... | -0.996677 |
| 0.004804 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.75 | -0.05 | 13.80 | ... | ... | -0.99666 |
| 0.004758 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14 | -0.05 | 14.05 | ... | ... | -0.996644 |
| 0.004713 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.25 | -0.05 | 14.30 | ... | ... | -0.996627 |
| 0.004669 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.50 | -0.05 | 14.55 | ... | ... | -0.996611 |
| 0.004627 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.75 | -0.05 | 14.80 | ... | ... | -0.996594 |
| 0.004586 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15 | -0.05 | 15.05 | ... | ... | -0.996578 |
| 0.004546 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.25 | -0.05 | 15.30 | ... | ... | -0.996562 |
| 0.004508 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.50 | -0.05 | 15.55 | ... | ... | -0.996545 |
| 0.00447 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.75 | -0.05 | 15.80 | ... | ... | -0.996529 |
| 0.004434 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16 | -0.05 | 16.05 | ... | ... | -0.996513 |
| 0.004399 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.25 | -0.05 | 16.30 | ... | ... | -0.996497 |
| 0.004364 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.50 | -0.05 | 16.55 | ... | ... | -0.99648 |
| 0.004331 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.75 | -0.05 | 16.80 | ... | ... | -0.996464 |
| 0.004298 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17 | -0.05 | 17.05 | ... | ... | -0.996448 |
| 0.004266 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.25 | -0.05 | 17.30 | ... | ... | -0.996432 |
| 0.004235 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.50 | -0.05 | 17.55 | ... | ... | -0.996416 |
| 0.004205 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.75 | -0.05 | 17.80 | ... | ... | -0.9964 |
| 0.004175 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18 | -0.05 | 18.05 | ... | ... | -0.996384 |
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.