Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994166 | ... | ... | 1.9100 | 0 | 1.9100 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000859 |
| 0.993974 | ... | ... | 1.8850 | 0 | 1.8850 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000905 |
| 0.993789 | ... | ... | 1.8600 | 0 | 1.8600 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000951 |
| 0.993612 | ... | ... | 1.8350 | 0 | 1.8350 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000996 |
| 0.993441 | ... | ... | 1.8100 | 0 | 1.8100 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001042 |
| 0.993275 | ... | ... | 1.7850 | 0 | 1.7850 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001087 |
| 0.993115 | ... | ... | 1.7600 | 0 | 1.7600 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001133 |
| 0.992958 | ... | ... | 1.7350 | 0 | 1.7350 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001178 |
| 0.992806 | ... | ... | 1.7100 | 0 | 1.7100 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001224 |
| 0.992658 | ... | ... | 1.6850 | 0 | 1.6850 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001271 |
| 0.992512 | ... | ... | 1.6600 | 0 | 1.6600 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001318 |
| 0.99237 | ... | ... | 1.6350 | 0 | 1.6350 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001365 |
| 0.992231 | ... | ... | 1.6100 | 0 | 1.6100 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001413 |
| 0.992094 | ... | ... | 1.5850 | 0 | 1.5850 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001462 |
| 0.99196 | ... | ... | 1.5600 | 0 | 1.5600 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001512 |
| 0.991828 | ... | ... | 1.5350 | 0 | 1.5350 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001562 |
| 0.991698 | ... | ... | 1.5100 | 0 | 1.5100 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001613 |
| 0.99157 | ... | ... | 1.4850 | 0 | 1.4850 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001666 |
| 0.991445 | ... | ... | 1.4600 | 0 | 1.4600 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001719 |
| 0.991321 | ... | ... | 1.4350 | 0 | 1.4350 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001774 |
| 0.991198 | ... | ... | 1.4100 | 0 | 1.4100 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00183 |
| 0.991078 | ... | ... | 1.3850 | 0 | 1.3850 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001887 |
| 0.990958 | ... | ... | 1.3600 | 0 | 1.3600 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001946 |
| 0.990841 | ... | ... | 1.3350 | 0 | 1.3350 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002006 |
| 0.990724 | ... | ... | 1.3100 | 0 | 1.3100 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002068 |
| 0.990609 | ... | ... | 1.2850 | 0 | 1.2850 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002132 |
| 0.990496 | ... | ... | 1.2600 | 0 | 1.2600 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002197 |
| 0.990383 | ... | ... | 1.2350 | 0 | 1.2350 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002264 |
| 0.990272 | ... | ... | 1.2100 | 0 | 1.2100 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002334 |
| 0.990162 | ... | ... | 1.1850 | 0 | 1.1850 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002406 |
| 0.990053 | ... | ... | 1.1600 | 0 | 1.1600 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00248 |
| 0.989944 | ... | ... | 1.1350 | 0 | 1.1350 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002556 |
| 0.989837 | ... | ... | 1.1100 | 0 | 1.1100 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002635 |
| 0.989731 | ... | ... | 1.0850 | 0 | 1.0850 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002717 |
| 0.989626 | ... | ... | 1.0600 | 0 | 1.0600 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002803 |
| 0.989522 | ... | ... | 1.0350 | 0 | 1.0350 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002891 |
| 0.989418 | ... | ... | 1.0100 | 0 | 1.0100 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002983 |
| 0.989316 | ... | ... | 0.9850 | 0 | 0.9850 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003079 |
| 0.989214 | ... | ... | 0.9600 | 0 | 0.9600 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003179 |
| 0.989113 | ... | ... | 0.9350 | 0 | 0.9350 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003283 |
| 0.989012 | ... | ... | 0.9100 | 0 | 0.9100 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003392 |
| 0.988913 | ... | ... | 0.8850 | 0 | 0.8850 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003506 |
| 0.988814 | ... | ... | 0.8600 | 0 | 0.8600 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003625 |
| 0.988716 | ... | ... | 0.8350 | 0 | 0.8350 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003751 |
| 0.988618 | ... | ... | 0.8100 | 0 | 0.8100 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003882 |
| 0.988521 | ... | ... | 0.7850 | 0 | 0.7850 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004022 |
| 0.988425 | ... | ... | 0.7600 | 0 | 0.7600 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004168 |
| 0.98833 | ... | ... | 0.7350 | 0 | 0.7350 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004323 |
| 0.988235 | ... | ... | 0.7100 | 0 | 0.7100 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004487 |
| 0.98814 | ... | ... | 0.6850 | 0 | 0.6850 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004661 |
| 0.988046 | ... | ... | 0.6600 | 0 | 0.6600 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004846 |
| 0.987953 | ... | ... | 0.6350 | 0 | 0.6350 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005044 |
| 0.98786 | ... | ... | 0.6100 | 0 | 0.6100 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005256 |
| 0.987768 | ... | ... | 0.5850 | 0 | 0.5850 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005483 |
| 0.987676 | ... | ... | 0.5600 | 0 | 0.5600 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005727 |
| 0.987585 | ... | ... | 0.5350 | 0 | 0.5350 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005991 |
| 0.987494 | ... | ... | 0.5100 | 0 | 0.5100 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006277 |
| 0.987404 | ... | ... | 0.4850 | 0 | 0.4850 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006587 |
| 0.987314 | ... | ... | 0.4600 | 0 | 0.4600 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006927 |
| 0.987225 | ... | ... | 0.4350 | 0 | 0.4350 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0073 |
| 0.987136 | ... | ... | 0.4100 | 0 | 0.4100 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007712 |
| 0.987048 | ... | ... | 0.3850 | 0 | 0.3850 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00817 |
| 0.98696 | ... | ... | 0.3600 | 0 | 0.3600 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008681 |
| 0.986872 | ... | ... | 0.3350 | 0 | 0.3350 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009258 |
| 0.986785 | ... | ... | 0.3100 | 0 | 0.3100 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009914 |
| 0.986698 | ... | ... | 0.2850 | 0 | 0.2850 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010668 |
| 0.986612 | ... | ... | 0.2600 | 0 | 0.2600 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011544 |
| 0.986526 | ... | ... | 0.2350 | 0 | 0.2350 | 1925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012578 |
| 0.98644 | ... | ... | 0.2100 | 0 | 0.2100 | 1950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01382 |
| 0.986355 | ... | ... | 0.1850 | 0 | 0.1850 | 1975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.015342 |
| 0.98627 | ... | ... | 0.1600 | 0 | 0.1600 | 2000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.017259 |
| 0.986185 | ... | ... | 0.1350 | 0 | 0.1350 | 2025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.019763 |
| 0.9861 | ... | ... | 0.1100 | 0 | 0.1100 | 2050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.023195 |
| 0.986016 | ... | ... | 0.0850 | 0 | 0.0850 | 2075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.028244 |
| 0.985932 | ... | ... | 0.0600 | 0 | 0.0600 | 2100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.036567 |
| 0.910279 | ... | ... | 0.0360 | 0 | 0.0360 | 2125 | 0.0010 | 0 | 0.0010 | ... | ... | -0.084337 |
| 0.690043 | ... | ... | 0.0140 | 0 | 0.0140 | 2150 | 0.0040 | 0 | 0.0040 | ... | ... | -0.307585 |
| 0.24119 | ... | ... | 0.0030 | 0 | 0.0030 | 2175 | 0.0180 | 0 | 0.0180 | ... | ... | -0.755945 |
| 0.079296 | ... | ... | 0.0010 | 0 | 0.0010 | 2200 | 0.0410 | 0 | 0.0410 | ... | ... | -0.914991 |
| 0.035775 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.0650 | 0 | 0.0650 | ... | ... | -0.985519 |
| 0.028436 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.0900 | 0 | 0.0900 | ... | ... | -0.985438 |
| 0.023873 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.1150 | 0 | 0.1150 | ... | ... | -0.985357 |
| 0.020728 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.1400 | 0 | 0.1400 | ... | ... | -0.985277 |
| 0.018415 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.1650 | 0 | 0.1650 | ... | ... | -0.985196 |
| 0.016635 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.1900 | 0 | 0.1900 | ... | ... | -0.985116 |
| 0.015218 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.2150 | 0 | 0.2150 | ... | ... | -0.985036 |
| 0.014059 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.2400 | 0 | 0.2400 | ... | ... | -0.984956 |
| 0.013093 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.2650 | 0 | 0.2650 | ... | ... | -0.984877 |
| 0.012274 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.2900 | 0 | 0.2900 | ... | ... | -0.984797 |
| 0.01157 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.3150 | 0 | 0.3150 | ... | ... | -0.984718 |
| 0.010958 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.3400 | 0 | 0.3400 | ... | ... | -0.98464 |
| 0.010419 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.3650 | 0 | 0.3650 | ... | ... | -0.984561 |
| 0.009943 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.3900 | 0 | 0.3900 | ... | ... | -0.984483 |
| 0.009516 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.4150 | 0 | 0.4150 | ... | ... | -0.984405 |
| 0.009133 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.4400 | 0 | 0.4400 | ... | ... | -0.984327 |
| 0.008787 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.4650 | 0 | 0.4650 | ... | ... | -0.98425 |
| 0.008472 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.4900 | 0 | 0.4900 | ... | ... | -0.984172 |
| 0.008184 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.5150 | 0 | 0.5150 | ... | ... | -0.984095 |
| 0.007921 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.5400 | 0 | 0.5400 | ... | ... | -0.984018 |
| 0.007678 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.5650 | 0 | 0.5650 | ... | ... | -0.983941 |
| 0.007454 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 0.5900 | 0 | 0.5900 | ... | ... | -0.983865 |
| 0.007246 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 0.6150 | 0 | 0.6150 | ... | ... | -0.983788 |
| 0.007052 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 0.6400 | 0 | 0.6400 | ... | ... | -0.983712 |
| 0.006871 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 0.6650 | 0 | 0.6650 | ... | ... | -0.983637 |
| 0.006703 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 0.6900 | 0 | 0.6900 | ... | ... | -0.983561 |
| 0.006545 | ... | ... | 0.0005 | 0 | 0.0005 | 2875 | 0.7150 | 0 | 0.7150 | ... | ... | -0.983486 |
| 0.006396 | ... | ... | 0.0005 | 0 | 0.0005 | 2900 | 0.7400 | 0 | 0.7400 | ... | ... | -0.983411 |
| 0.006256 | ... | ... | 0.0005 | 0 | 0.0005 | 2925 | 0.7650 | 0 | 0.7650 | ... | ... | -0.983336 |
| 0.006124 | ... | ... | 0.0005 | 0 | 0.0005 | 2950 | 0.7900 | 0 | 0.7900 | ... | ... | -0.983261 |
| 0.005999 | ... | ... | 0.0005 | 0 | 0.0005 | 2975 | 0.8150 | 0 | 0.8150 | ... | ... | -0.983187 |
| 0.005882 | ... | ... | 0.0005 | 0 | 0.0005 | 3000 | 0.8400 | 0 | 0.8400 | ... | ... | -0.983113 |
| 0.00577 | ... | ... | 0.0005 | 0 | 0.0005 | 3025 | 0.8650 | 0 | 0.8650 | ... | ... | -0.983039 |
| 0.005663 | ... | ... | 0.0005 | 0 | 0.0005 | 3050 | 0.8900 | 0 | 0.8900 | ... | ... | -0.982965 |
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.