Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99501 | ... | ... | 1.6400 | 0 | 1.6400 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00103 |
| 0.994842 | ... | ... | 1.6150 | 0 | 1.6150 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001088 |
| 0.99468 | ... | ... | 1.5900 | 0 | 1.5900 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001146 |
| 0.994524 | ... | ... | 1.5650 | 0 | 1.5650 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001204 |
| 0.994374 | ... | ... | 1.5400 | 0 | 1.5400 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001262 |
| 0.994228 | ... | ... | 1.5150 | 0 | 1.5150 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00132 |
| 0.994087 | ... | ... | 1.4900 | 0 | 1.4900 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001379 |
| 0.993949 | ... | ... | 1.4650 | 0 | 1.4650 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001439 |
| 0.993815 | ... | ... | 1.4400 | 0 | 1.4400 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001499 |
| 0.993684 | ... | ... | 1.4150 | 0 | 1.4150 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00156 |
| 0.993556 | ... | ... | 1.3900 | 0 | 1.3900 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001622 |
| 0.993431 | ... | ... | 1.3650 | 0 | 1.3650 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001685 |
| 0.993308 | ... | ... | 1.3400 | 0 | 1.3400 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001749 |
| 0.993187 | ... | ... | 1.3150 | 0 | 1.3150 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001815 |
| 0.993068 | ... | ... | 1.2900 | 0 | 1.2900 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001883 |
| 0.992952 | ... | ... | 1.2650 | 0 | 1.2650 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001951 |
| 0.992837 | ... | ... | 1.2400 | 0 | 1.2400 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002022 |
| 0.992724 | ... | ... | 1.2150 | 0 | 1.2150 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002095 |
| 0.992613 | ... | ... | 1.1900 | 0 | 1.1900 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002169 |
| 0.992503 | ... | ... | 1.1650 | 0 | 1.1650 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002246 |
| 0.992394 | ... | ... | 1.1400 | 0 | 1.1400 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002325 |
| 0.992287 | ... | ... | 1.1150 | 0 | 1.1150 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002407 |
| 0.992182 | ... | ... | 1.0900 | 0 | 1.0900 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002492 |
| 0.992078 | ... | ... | 1.0650 | 0 | 1.0650 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002579 |
| 0.991975 | ... | ... | 1.0400 | 0 | 1.0400 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00267 |
| 0.991873 | ... | ... | 1.0150 | 0 | 1.0150 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002764 |
| 0.991772 | ... | ... | 0.9900 | 0 | 0.9900 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002861 |
| 0.991672 | ... | ... | 0.9650 | 0 | 0.9650 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002963 |
| 0.991573 | ... | ... | 0.9400 | 0 | 0.9400 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003069 |
| 0.991475 | ... | ... | 0.9150 | 0 | 0.9150 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003179 |
| 0.991378 | ... | ... | 0.8900 | 0 | 0.8900 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003295 |
| 0.991282 | ... | ... | 0.8650 | 0 | 0.8650 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003415 |
| 0.991187 | ... | ... | 0.8400 | 0 | 0.8400 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003542 |
| 0.991093 | ... | ... | 0.8150 | 0 | 0.8150 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003675 |
| 0.991 | ... | ... | 0.7900 | 0 | 0.7900 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003814 |
| 0.990907 | ... | ... | 0.7650 | 0 | 0.7650 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003962 |
| 0.990815 | ... | ... | 0.7400 | 0 | 0.7400 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004117 |
| 0.990723 | ... | ... | 0.7150 | 0 | 0.7150 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004281 |
| 0.990633 | ... | ... | 0.6900 | 0 | 0.6900 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004456 |
| 0.990543 | ... | ... | 0.6650 | 0 | 0.6650 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004641 |
| 0.990454 | ... | ... | 0.6400 | 0 | 0.6400 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004838 |
| 0.990365 | ... | ... | 0.6150 | 0 | 0.6150 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005049 |
| 0.990277 | ... | ... | 0.5900 | 0 | 0.5900 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005275 |
| 0.99019 | ... | ... | 0.5650 | 0 | 0.5650 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005518 |
| 0.990103 | ... | ... | 0.5400 | 0 | 0.5400 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00578 |
| 0.990017 | ... | ... | 0.5150 | 0 | 0.5150 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006063 |
| 0.989931 | ... | ... | 0.4900 | 0 | 0.4900 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006371 |
| 0.989846 | ... | ... | 0.4650 | 0 | 0.4650 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006707 |
| 0.989761 | ... | ... | 0.4400 | 0 | 0.4400 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007075 |
| 0.989677 | ... | ... | 0.4150 | 0 | 0.4150 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007481 |
| 0.989594 | ... | ... | 0.3900 | 0 | 0.3900 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007932 |
| 0.98951 | ... | ... | 0.3650 | 0 | 0.3650 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008434 |
| 0.989428 | ... | ... | 0.3400 | 0 | 0.3400 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009 |
| 0.989345 | ... | ... | 0.3150 | 0 | 0.3150 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009641 |
| 0.989263 | ... | ... | 0.2900 | 0 | 0.2900 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010376 |
| 0.989182 | ... | ... | 0.2650 | 0 | 0.2650 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011229 |
| 0.989101 | ... | ... | 0.2400 | 0 | 0.2400 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012232 |
| 0.989021 | ... | ... | 0.2150 | 0 | 0.2150 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.013429 |
| 0.988941 | ... | ... | 0.1900 | 0 | 0.1900 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014891 |
| 0.988862 | ... | ... | 0.1650 | 0 | 0.1650 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.016722 |
| 0.988783 | ... | ... | 0.1400 | 0 | 0.1400 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.019092 |
| 0.988704 | ... | ... | 0.1150 | 0 | 0.1150 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.022305 |
| 0.988625 | ... | ... | 0.0900 | 0 | 0.0900 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.02695 |
| 0.988547 | ... | ... | 0.0650 | 0 | 0.0650 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.034397 |
| 0.98847 | ... | ... | 0.0400 | 0 | 0.0400 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.048771 |
| 0.856986 | ... | ... | 0.0160 | 0 | 0.0160 | 1875 | 0.0010 | 0 | 0.0010 | ... | ... | -0.139824 |
| 0.174878 | ... | ... | 0.0010 | 0 | 0.0010 | 1900 | 0.0110 | 0 | 0.0110 | ... | ... | -0.822326 |
| 0.054788 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.0350 | 0 | 0.0350 | ... | ... | -0.988238 |
| 0.037926 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.0600 | 0 | 0.0600 | ... | ... | -0.988162 |
| 0.029714 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0850 | 0 | 0.0850 | ... | ... | -0.988086 |
| 0.024749 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1100 | 0 | 0.1100 | ... | ... | -0.98801 |
| 0.021386 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1350 | 0 | 0.1350 | ... | ... | -0.987934 |
| 0.01894 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1600 | 0 | 0.1600 | ... | ... | -0.987859 |
| 0.017072 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1850 | 0 | 0.1850 | ... | ... | -0.987784 |
| 0.015594 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2100 | 0 | 0.2100 | ... | ... | -0.987709 |
| 0.014392 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2350 | 0 | 0.2350 | ... | ... | -0.987634 |
| 0.013393 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2600 | 0 | 0.2600 | ... | ... | -0.98756 |
| 0.01255 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2850 | 0 | 0.2850 | ... | ... | -0.987486 |
| 0.011825 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3100 | 0 | 0.3100 | ... | ... | -0.987413 |
| 0.011198 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3350 | 0 | 0.3350 | ... | ... | -0.987339 |
| 0.010646 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3600 | 0 | 0.3600 | ... | ... | -0.987267 |
| 0.01016 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3850 | 0 | 0.3850 | ... | ... | -0.987194 |
| 0.009725 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4100 | 0 | 0.4100 | ... | ... | -0.987122 |
| 0.009334 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4350 | 0 | 0.4350 | ... | ... | -0.98705 |
| 0.008983 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4600 | 0 | 0.4600 | ... | ... | -0.986978 |
| 0.008662 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4850 | 0 | 0.4850 | ... | ... | -0.986906 |
| 0.008371 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5100 | 0 | 0.5100 | ... | ... | -0.986835 |
| 0.008103 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5350 | 0 | 0.5350 | ... | ... | -0.986764 |
| 0.007857 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5600 | 0 | 0.5600 | ... | ... | -0.986693 |
| 0.007629 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5850 | 0 | 0.5850 | ... | ... | -0.986622 |
| 0.007419 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6100 | 0 | 0.6100 | ... | ... | -0.986552 |
| 0.007223 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6350 | 0 | 0.6350 | ... | ... | -0.986481 |
| 0.00704 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6600 | 0 | 0.6600 | ... | ... | -0.986411 |
| 0.00687 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6850 | 0 | 0.6850 | ... | ... | -0.986342 |
| 0.00671 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7100 | 0 | 0.7100 | ... | ... | -0.986272 |
| 0.00656 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7350 | 0 | 0.7350 | ... | ... | -0.986203 |
| 0.006418 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7600 | 0 | 0.7600 | ... | ... | -0.986133 |
| 0.006285 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7850 | 0 | 0.7850 | ... | ... | -0.986064 |
| 0.00616 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.8100 | 0 | 0.8100 | ... | ... | -0.985995 |
| 0.006041 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.8350 | 0 | 0.8350 | ... | ... | -0.985927 |
| 0.005928 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 0.8600 | 0 | 0.8600 | ... | ... | -0.985858 |
| 0.005821 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 0.8850 | 0 | 0.8850 | ... | ... | -0.98579 |
| 0.005719 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 0.9100 | 0 | 0.9100 | ... | ... | -0.985722 |
| 0.005622 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 0.9350 | 0 | 0.9350 | ... | ... | -0.985654 |
| 0.00553 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 0.9600 | 0 | 0.9600 | ... | ... | -0.985587 |
| 0.005442 | ... | ... | 0.0005 | 0 | 0.0005 | 2875 | 0.9850 | 0 | 0.9850 | ... | ... | -0.985519 |
| 0.005358 | ... | ... | 0.0005 | 0 | 0.0005 | 2900 | 1.0100 | 0 | 1.0100 | ... | ... | -0.985452 |
| 0.005277 | ... | ... | 0.0005 | 0 | 0.0005 | 2925 | 1.0350 | 0 | 1.0350 | ... | ... | -0.985385 |
| 0.0052 | ... | ... | 0.0005 | 0 | 0.0005 | 2950 | 1.0600 | 0 | 1.0600 | ... | ... | -0.985318 |
| 0.005127 | ... | ... | 0.0005 | 0 | 0.0005 | 2975 | 1.0850 | 0 | 1.0850 | ... | ... | -0.985251 |
| 0.005056 | ... | ... | 0.0005 | 0 | 0.0005 | 3000 | 1.1100 | 0 | 1.1100 | ... | ... | -0.985185 |
| 0.004988 | ... | ... | 0.0005 | 0 | 0.0005 | 3025 | 1.1350 | 0 | 1.1350 | ... | ... | -0.985119 |
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.