Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991239 | ... | ... | 1.7050 | 0 | 1.7050 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000393 |
| 0.98746 | ... | ... | 1.6800 | 0 | 1.6800 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000529 |
| 0.985881 | ... | ... | 1.6550 | 0 | 1.6550 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000633 |
| 0.984597 | ... | ... | 1.6300 | 0 | 1.6300 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000722 |
| 0.983485 | ... | ... | 1.6050 | 0 | 1.6050 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000803 |
| 0.982488 | ... | ... | 1.5800 | 0 | 1.5800 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00088 |
| 0.981575 | ... | ... | 1.5550 | 0 | 1.5550 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000953 |
| 0.980726 | ... | ... | 1.5300 | 0 | 1.5300 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001024 |
| 0.979928 | ... | ... | 1.5050 | 0 | 1.5050 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001093 |
| 0.979172 | ... | ... | 1.4800 | 0 | 1.4800 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001162 |
| 0.978451 | ... | ... | 1.4550 | 0 | 1.4550 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00123 |
| 0.977761 | ... | ... | 1.4300 | 0 | 1.4300 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001298 |
| 0.977096 | ... | ... | 1.4050 | 0 | 1.4050 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001366 |
| 0.976453 | ... | ... | 1.3800 | 0 | 1.3800 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001435 |
| 0.975831 | ... | ... | 1.3550 | 0 | 1.3550 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001504 |
| 0.975227 | ... | ... | 1.3300 | 0 | 1.3300 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001574 |
| 0.974639 | ... | ... | 1.3050 | 0 | 1.3050 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001645 |
| 0.974066 | ... | ... | 1.2800 | 0 | 1.2800 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001717 |
| 0.973506 | ... | ... | 1.2550 | 0 | 1.2550 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001791 |
| 0.972958 | ... | ... | 1.2300 | 0 | 1.2300 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001866 |
| 0.972422 | ... | ... | 1.2050 | 0 | 1.2050 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001943 |
| 0.971896 | ... | ... | 1.1800 | 0 | 1.1800 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002022 |
| 0.97138 | ... | ... | 1.1550 | 0 | 1.1550 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002103 |
| 0.970873 | ... | ... | 1.1300 | 0 | 1.1300 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002186 |
| 0.970374 | ... | ... | 1.1050 | 0 | 1.1050 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002272 |
| 0.969883 | ... | ... | 1.0800 | 0 | 1.0800 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00236 |
| 0.969399 | ... | ... | 1.0550 | 0 | 1.0550 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002452 |
| 0.968923 | ... | ... | 1.0300 | 0 | 1.0300 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002546 |
| 0.968453 | ... | ... | 1.0050 | 0 | 1.0050 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002644 |
| 0.96799 | ... | ... | 0.9800 | 0 | 0.9800 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002745 |
| 0.967532 | ... | ... | 0.9550 | 0 | 0.9550 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002851 |
| 0.96708 | ... | ... | 0.9300 | 0 | 0.9300 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002961 |
| 0.966633 | ... | ... | 0.9050 | 0 | 0.9050 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003075 |
| 0.966192 | ... | ... | 0.8800 | 0 | 0.8800 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003194 |
| 0.965755 | ... | ... | 0.8550 | 0 | 0.8550 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003319 |
| 0.965323 | ... | ... | 0.8300 | 0 | 0.8300 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00345 |
| 0.964895 | ... | ... | 0.8050 | 0 | 0.8050 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003587 |
| 0.964472 | ... | ... | 0.7800 | 0 | 0.7800 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003732 |
| 0.964053 | ... | ... | 0.7550 | 0 | 0.7550 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003884 |
| 0.963637 | ... | ... | 0.7300 | 0 | 0.7300 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004044 |
| 0.963226 | ... | ... | 0.7050 | 0 | 0.7050 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004214 |
| 0.962818 | ... | ... | 0.6800 | 0 | 0.6800 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004394 |
| 0.962414 | ... | ... | 0.6550 | 0 | 0.6550 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004586 |
| 0.962013 | ... | ... | 0.6300 | 0 | 0.6300 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00479 |
| 0.961615 | ... | ... | 0.6050 | 0 | 0.6050 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005008 |
| 0.961221 | ... | ... | 0.5800 | 0 | 0.5800 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005242 |
| 0.960829 | ... | ... | 0.5550 | 0 | 0.5550 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005493 |
| 0.960441 | ... | ... | 0.5300 | 0 | 0.5300 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005765 |
| 0.960055 | ... | ... | 0.5050 | 0 | 0.5050 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006059 |
| 0.959672 | ... | ... | 0.4800 | 0 | 0.4800 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006378 |
| 0.959292 | ... | ... | 0.4550 | 0 | 0.4550 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006728 |
| 0.958915 | ... | ... | 0.4300 | 0 | 0.4300 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007112 |
| 0.95854 | ... | ... | 0.4050 | 0 | 0.4050 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007536 |
| 0.958167 | ... | ... | 0.3800 | 0 | 0.3800 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008007 |
| 0.957797 | ... | ... | 0.3550 | 0 | 0.3550 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008534 |
| 0.957429 | ... | ... | 0.3300 | 0 | 0.3300 | 1400 | 0.0010 | 0.0005 | 0.0005 | ... | ... | -0.015569 |
| 0.957063 | ... | ... | 0.3050 | 0 | 0.3050 | 1425 | 0.0010 | 0 | 0.0010 | ... | ... | -0.016693 |
| 0.9567 | ... | ... | 0.2800 | 0 | 0.2800 | 1450 | 0.0020 | 0.0010 | 0.0010 | ... | ... | -0.029883 |
| 0.946156 | ... | ... | 0.2560 | 0 | 0.2560 | 1475 | 0.0030 | 0.0010 | 0.0020 | ... | ... | -0.042828 |
| 0.926034 | ... | ... | 0.2320 | 0.0010 | 0.2330 | 1500 | 0.0040 | 0.0010 | 0.0030 | ... | ... | -0.05629 |
| 0.905608 | ... | ... | 0.2090 | 0.0010 | 0.2100 | 1525 | 0.0060 | 0.0010 | 0.0050 | ... | ... | -0.079343 |
| 0.883974 | ... | ... | 0.1860 | 0.0010 | 0.1870 | 1550 | 0.0090 | 0.0020 | 0.0070 | ... | ... | -0.110248 |
| 0.847516 | ... | ... | 0.1650 | 0.0010 | 0.1660 | 1575 | 0.0120 | 0.0010 | 0.0110 | ... | ... | -0.141547 |
| 0.805313 | ... | ... | 0.1440 | 0.0020 | 0.1460 | 1600 | 0.0170 | 0.0020 | 0.0150 | ... | ... | -0.185237 |
| 0.758125 | ... | ... | 0.1250 | 0.0020 | 0.1270 | 1625 | 0.0230 | 0.0020 | 0.0210 | ... | ... | -0.233428 |
| 0.706436 | ... | ... | 0.1070 | 0.0020 | 0.1090 | 1650 | 0.0300 | 0.0020 | 0.0280 | ... | ... | -0.285681 |
| 0.654658 | ... | ... | 0.0910 | -0.0010 | 0.0900 | 1675 | 0.0360 | 0 | 0.0360 | ... | ... | -0.337688 |
| 0.594787 | ... | ... | 0.0760 | -0.0040 | 0.0720 | 1700 | 0.0420 | -0.0040 | 0.0460 | ... | ... | -0.396134 |
| 0.52569 | ... | ... | 0.0630 | -0.0070 | 0.0560 | 1725 | 0.0510 | -0.0070 | 0.0580 | ... | ... | -0.465549 |
| 0.449523 | ... | ... | 0.0510 | -0.0090 | 0.0420 | 1750 | 0.0620 | -0.0090 | 0.0710 | ... | ... | -0.541456 |
| 0.36865 | ... | ... | 0.0420 | -0.0120 | 0.0300 | 1775 | 0.0750 | -0.0110 | 0.0860 | ... | ... | -0.62132 |
| 0.29089 | ... | ... | 0.0330 | -0.0120 | 0.0210 | 1800 | 0.0900 | -0.0130 | 0.1030 | ... | ... | -0.702359 |
| 0.218684 | ... | ... | 0.0260 | -0.0120 | 0.0140 | 1825 | 0.1090 | -0.0110 | 0.1200 | ... | ... | -0.766643 |
| 0.166288 | ... | ... | 0.0200 | -0.0100 | 0.0100 | 1850 | 0.1290 | -0.0100 | 0.1390 | ... | ... | -0.824497 |
| 0.123639 | ... | ... | 0.0160 | -0.0090 | 0.0070 | 1875 | 0.1510 | -0.0090 | 0.1600 | ... | ... | -0.864823 |
| 0.092212 | ... | ... | 0.0120 | -0.0070 | 0.0050 | 1900 | 0.1740 | -0.0070 | 0.1810 | ... | ... | -0.89346 |
| 0.060803 | ... | ... | 0.0090 | -0.0060 | 0.0030 | 1925 | 0.1970 | -0.0060 | 0.2030 | ... | ... | -0.92113 |
| 0.04252 | ... | ... | 0.0070 | -0.0050 | 0.0020 | 1950 | 0.2210 | -0.0040 | 0.2250 | ... | ... | -0.935724 |
| 0.039685 | ... | ... | 0.0050 | -0.0030 | 0.0020 | 1975 | 0.2460 | -0.0020 | 0.2480 | ... | ... | -0.936628 |
| 0.037292 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 2000 | 0.2710 | -0.0010 | 0.2720 | ... | ... | -0.93732 |
| 0.021043 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 2025 | 0.2950 | -0.0010 | 0.2960 | ... | ... | -0.948843 |
| 0.019924 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 2050 | 0.3200 | -0.0010 | 0.3210 | ... | ... | -0.94852 |
| 0.018947 | ... | ... | 0.0010 | 0 | 0.0010 | 2075 | 0.3450 | 0 | 0.3450 | ... | ... | -0.948198 |
| 0.018084 | ... | ... | 0.0005 | 0.0005 | 0.0010 | 2100 | 0.3700 | 0 | 0.3700 | ... | ... | -0.947877 |
| 0.010058 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3950 | 0 | 0.3950 | ... | ... | -0.947557 |
| 0.009643 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.4200 | 0 | 0.4200 | ... | ... | -0.947239 |
| 0.00927 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.4450 | 0 | 0.4450 | ... | ... | -0.946922 |
| 0.008932 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.4700 | 0 | 0.4700 | ... | ... | -0.946606 |
| 0.008625 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4950 | 0 | 0.4950 | ... | ... | -0.946291 |
| 0.008345 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.5200 | 0 | 0.5200 | ... | ... | -0.945977 |
| 0.008086 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.5450 | 0 | 0.5450 | ... | ... | -0.945664 |
| 0.007849 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.5700 | 0 | 0.5700 | ... | ... | -0.945353 |
| 0.007629 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5950 | 0 | 0.5950 | ... | ... | -0.945042 |
| 0.007426 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.6200 | 0 | 0.6200 | ... | ... | -0.944732 |
| 0.007235 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.6450 | 0 | 0.6450 | ... | ... | -0.944424 |
| 0.007058 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.6700 | 0 | 0.6700 | ... | ... | -0.944117 |
| 0.006893 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6950 | 0 | 0.6950 | ... | ... | -0.94381 |
| 0.006738 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.7200 | 0 | 0.7200 | ... | ... | -0.943505 |
| 0.006592 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.7450 | 0 | 0.7450 | ... | ... | -0.943201 |
| 0.006454 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.7700 | 0 | 0.7700 | ... | ... | -0.942897 |
| 0.006325 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7950 | 0 | 0.7950 | ... | ... | -0.942595 |
| 0.006202 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.8200 | 0 | 0.8200 | ... | ... | -0.942293 |
| 0.006086 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.8450 | 0 | 0.8450 | ... | ... | -0.941992 |
| 0.005976 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.8700 | 0 | 0.8700 | ... | ... | -0.941693 |
| 0.005872 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8950 | 0 | 0.8950 | ... | ... | -0.941394 |
| 0.005772 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.9200 | 0 | 0.9200 | ... | ... | -0.941096 |
| 0.005678 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.9450 | 0 | 0.9450 | ... | ... | -0.940799 |
| 0.005588 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.9700 | 0 | 0.9700 | ... | ... | -0.940503 |
| 0.005501 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.9950 | 0 | 0.9950 | ... | ... | -0.940207 |
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.