Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964087 | ... | ... | 14.43 | 0.09 | 14.52 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001565 |
| 0.963419 | ... | ... | 14.18 | 0.09 | 14.27 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001623 |
| 0.962762 | ... | ... | 13.93 | 0.09 | 14.02 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
| 0.962118 | ... | ... | 13.68 | 0.09 | 13.77 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
| 0.961485 | ... | ... | 13.43 | 0.09 | 13.52 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001804 |
| 0.960862 | ... | ... | 13.18 | 0.09 | 13.27 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001868 |
| 0.960249 | ... | ... | 12.93 | 0.09 | 13.02 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001932 |
| 0.959644 | ... | ... | 12.68 | 0.09 | 12.77 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001999 |
| 0.959049 | ... | ... | 12.43 | 0.09 | 12.52 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002067 |
| 0.958461 | ... | ... | 12.18 | 0.09 | 12.27 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002137 |
| 0.957882 | ... | ... | 11.93 | 0.09 | 12.02 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002209 |
| 0.957309 | ... | ... | 11.68 | 0.09 | 11.77 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002283 |
| 0.956744 | ... | ... | 11.43 | 0.09 | 11.52 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00236 |
| 0.956185 | ... | ... | 11.18 | 0.09 | 11.27 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002439 |
| 0.955633 | ... | ... | 10.93 | 0.09 | 11.02 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002521 |
| 0.955086 | ... | ... | 10.68 | 0.09 | 10.77 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002606 |
| 0.954546 | ... | ... | 10.43 | 0.09 | 10.52 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002693 |
| 0.954011 | ... | ... | 10.18 | 0.09 | 10.27 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002784 |
| 0.953481 | ... | ... | 9.93 | 0.09 | 10.02 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002879 |
| 0.952956 | ... | ... | 9.68 | 0.09 | 9.77 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002977 |
| 0.952437 | ... | ... | 9.43 | 0.09 | 9.52 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00308 |
| 0.951922 | ... | ... | 9.18 | 0.09 | 9.27 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003187 |
| 0.951411 | ... | ... | 8.93 | 0.09 | 9.02 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003299 |
| 0.950905 | ... | ... | 8.68 | 0.09 | 8.77 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003416 |
| 0.950403 | ... | ... | 8.43 | 0.09 | 8.52 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003538 |
| 0.949905 | ... | ... | 8.18 | 0.09 | 8.27 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003666 |
| 0.949412 | ... | ... | 7.93 | 0.09 | 8.02 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003802 |
| 0.948922 | ... | ... | 7.68 | 0.09 | 7.77 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003944 |
| 0.948435 | ... | ... | 7.43 | 0.09 | 7.52 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004094 |
| 0.947953 | ... | ... | 7.18 | 0.09 | 7.27 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004253 |
| 0.947473 | ... | ... | 6.93 | 0.09 | 7.02 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004421 |
| 0.946998 | ... | ... | 6.68 | 0.09 | 6.77 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.0046 |
| 0.946525 | ... | ... | 6.43 | 0.09 | 6.52 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00479 |
| 0.946055 | ... | ... | 6.18 | 0.09 | 6.27 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004993 |
| 0.945589 | ... | ... | 5.93 | 0.09 | 6.02 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00521 |
| 0.945126 | ... | ... | 5.68 | 0.09 | 5.77 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005443 |
| 0.944665 | ... | ... | 5.43 | 0.09 | 5.52 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005694 |
| 0.944208 | ... | ... | 5.18 | 0.09 | 5.27 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005965 |
| 0.943753 | ... | ... | 4.93 | 0.09 | 5.02 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.006259 |
| 0.943301 | ... | ... | 4.68 | 0.09 | 4.77 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.006579 |
| 0.942851 | ... | ... | 4.43 | 0.09 | 4.52 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.011906 |
| 0.942404 | ... | ... | 4.18 | 0.09 | 4.27 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.012553 |
| 0.94196 | ... | ... | 3.93 | 0.09 | 4.02 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.013266 |
| 0.941518 | ... | ... | 3.68 | 0.09 | 3.77 | 1600 | 0.01 | -0.01 | 0.02 | ... | ... | -0.014058 |
| 0.941078 | ... | ... | 3.43 | 0.09 | 3.52 | 1625 | 0.02 | 0 | 0.02 | ... | ... | -0.025014 |
| 0.940641 | ... | ... | 3.19 | 0.08 | 3.27 | 1650 | 0.02 | -0.01 | 0.03 | ... | ... | -0.026626 |
| 0.932798 | ... | ... | 2.95 | 0.08 | 3.03 | 1675 | 0.03 | -0.01 | 0.04 | ... | ... | -0.037905 |
| 0.924268 | ... | ... | 2.71 | 0.08 | 2.79 | 1700 | 0.05 | 0 | 0.05 | ... | ... | -0.057286 |
| 0.908048 | ... | ... | 2.48 | 0.08 | 2.56 | 1725 | 0.06 | -0.01 | 0.07 | ... | ... | -0.069135 |
| 0.885006 | ... | ... | 2.26 | 0.08 | 2.34 | 1750 | 0.09 | -0.01 | 0.10 | ... | ... | -0.095395 |
| 0.861525 | ... | ... | 2.05 | 0.07 | 2.12 | 1775 | 0.12 | -0.02 | 0.14 | ... | ... | -0.121319 |
| 0.832042 | ... | ... | 1.84 | 0.07 | 1.91 | 1800 | 0.16 | -0.02 | 0.18 | ... | ... | -0.152873 |
| 0.793466 | ... | ... | 1.65 | 0.07 | 1.72 | 1825 | 0.21 | -0.03 | 0.24 | ... | ... | -0.189111 |
| 0.755121 | ... | ... | 1.47 | 0.06 | 1.53 | 1850 | 0.27 | -0.03 | 0.30 | ... | ... | -0.229259 |
| 0.710509 | ... | ... | 1.30 | 0.06 | 1.36 | 1875 | 0.35 | -0.03 | 0.38 | ... | ... | -0.275236 |
| 0.664011 | ... | ... | 1.15 | 0.05 | 1.20 | 1900 | 0.44 | -0.03 | 0.47 | ... | ... | -0.322583 |
| 0.617123 | ... | ... | 1 | 0.04 | 1.04 | 1925 | 0.53 | -0.04 | 0.57 | ... | ... | -0.369867 |
| 0.567291 | ... | ... | 0.86 | 0.04 | 0.90 | 1950 | 0.64 | -0.04 | 0.68 | ... | ... | -0.419648 |
| 0.516624 | ... | ... | 0.73 | 0.04 | 0.77 | 1975 | 0.75 | -0.05 | 0.80 | ... | ... | -0.470025 |
| 0.465426 | ... | ... | 0.62 | 0.03 | 0.65 | 2000 | 0.88 | -0.06 | 0.94 | ... | ... | -0.52095 |
| 0.415562 | ... | ... | 0.52 | 0.03 | 0.55 | 2025 | 1.02 | -0.06 | 1.08 | ... | ... | -0.571638 |
| 0.367199 | ... | ... | 0.43 | 0.03 | 0.46 | 2050 | 1.18 | -0.06 | 1.24 | ... | ... | -0.6195 |
| 0.320777 | ... | ... | 0.36 | 0.02 | 0.38 | 2075 | 1.35 | -0.07 | 1.42 | ... | ... | -0.66498 |
| 0.280343 | ... | ... | 0.30 | 0.02 | 0.32 | 2100 | 1.54 | -0.07 | 1.61 | ... | ... | -0.704093 |
| 0.240173 | ... | ... | 0.25 | 0.01 | 0.26 | 2125 | 1.73 | -0.07 | 1.80 | ... | ... | -0.742499 |
| 0.208558 | ... | ... | 0.21 | 0.01 | 0.22 | 2150 | 1.93 | -0.08 | 2.01 | ... | ... | -0.776659 |
| 0.177548 | ... | ... | 0.17 | 0.01 | 0.18 | 2175 | 2.14 | -0.08 | 2.22 | ... | ... | -0.805793 |
| 0.15209 | ... | ... | 0.14 | 0.01 | 0.15 | 2200 | 2.36 | -0.08 | 2.44 | ... | ... | -0.829127 |
| 0.126895 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 2.58 | -0.08 | 2.66 | ... | ... | -0.851799 |
| 0.108122 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 2.81 | -0.08 | 2.89 | ... | ... | -0.86801 |
| 0.089611 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 3.04 | -0.08 | 3.12 | ... | ... | -0.883588 |
| 0.078551 | ... | ... | 0.06 | 0.01 | 0.07 | 2300 | 3.27 | -0.09 | 3.36 | ... | ... | -0.898788 |
| 0.060027 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 3.51 | -0.09 | 3.60 | ... | ... | -0.906807 |
| 0.049328 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 3.75 | -0.09 | 3.84 | ... | ... | -0.914358 |
| 0.047435 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 3.99 | -0.09 | 4.08 | ... | ... | -0.921529 |
| 0.037189 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 4.24 | -0.09 | 4.33 | ... | ... | -0.921509 |
| 0.035895 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 4.48 | -0.09 | 4.57 | ... | ... | -0.928011 |
| 0.0257 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 4.73 | -0.09 | 4.82 | ... | ... | -0.927628 |
| 0.024875 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 4.98 | -0.09 | 5.07 | ... | ... | -0.927247 |
| 0.014151 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.23 | -0.09 | 5.32 | ... | ... | -0.926866 |
| 0.013723 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.48 | -0.09 | 5.57 | ... | ... | -0.926487 |
| 0.013328 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.73 | -0.09 | 5.82 | ... | ... | -0.926109 |
| 0.012962 | ... | ... | 0.01 | 0.01 | 0.01 | 2575 | 5.98 | -0.09 | 6.07 | ... | ... | -0.925732 |
| 0.007252 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.23 | -0.09 | 6.32 | ... | ... | -0.925356 |
| 0.007063 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.48 | -0.09 | 6.57 | ... | ... | -0.924981 |
| 0.006888 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.73 | -0.09 | 6.82 | ... | ... | -0.924608 |
| 0.006723 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.98 | -0.09 | 7.07 | ... | ... | -0.924235 |
| 0.006569 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.23 | -0.09 | 7.32 | ... | ... | -0.923864 |
| 0.006424 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.48 | -0.09 | 7.57 | ... | ... | -0.923494 |
| 0.006287 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.73 | -0.09 | 7.82 | ... | ... | -0.923125 |
| 0.006158 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.98 | -0.09 | 8.07 | ... | ... | -0.922757 |
| 0.006036 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.23 | -0.09 | 8.32 | ... | ... | -0.92239 |
| 0.005921 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.48 | -0.09 | 8.57 | ... | ... | -0.922024 |
| 0.005811 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.73 | -0.09 | 8.82 | ... | ... | -0.921659 |
| 0.005707 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.98 | -0.09 | 9.07 | ... | ... | -0.921295 |
| 0.005608 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.23 | -0.09 | 9.32 | ... | ... | -0.920932 |
| 0.005514 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.48 | -0.09 | 9.57 | ... | ... | -0.92057 |
| 0.005424 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.73 | -0.09 | 9.82 | ... | ... | -0.920209 |
| 0.005338 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.98 | -0.09 | 10.07 | ... | ... | -0.919849 |
| 0.005256 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.23 | -0.09 | 10.32 | ... | ... | -0.91949 |
| 0.005178 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.48 | -0.09 | 10.57 | ... | ... | -0.919131 |
| 0.005103 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.73 | -0.09 | 10.82 | ... | ... | -0.918774 |
| 0.005031 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.98 | -0.09 | 11.07 | ... | ... | -0.918418 |
| 0.004962 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.23 | -0.09 | 11.32 | ... | ... | -0.918062 |
| 0.004895 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.48 | -0.09 | 11.57 | ... | ... | -0.917708 |
| 0.004831 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.73 | -0.09 | 11.82 | ... | ... | -0.917354 |
| 0.004769 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.98 | -0.09 | 12.07 | ... | ... | -0.917001 |
| 0.00471 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.23 | -0.09 | 12.32 | ... | ... | -0.916649 |
| 0.004653 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.48 | -0.09 | 12.57 | ... | ... | -0.916298 |
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.