Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985931 | ... | ... | 1.9650 | -0.0060 | 1.9590 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000335 |
| 0.982983 | ... | ... | 1.9400 | -0.0060 | 1.9340 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000449 |
| 0.980763 | ... | ... | 1.9150 | -0.0060 | 1.9090 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000535 |
| 0.978993 | ... | ... | 1.8900 | -0.0060 | 1.8840 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000608 |
| 0.977477 | ... | ... | 1.8650 | -0.0060 | 1.8590 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000674 |
| 0.976127 | ... | ... | 1.8400 | -0.0060 | 1.8340 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000736 |
| 0.974896 | ... | ... | 1.8150 | -0.0060 | 1.8090 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000795 |
| 0.973755 | ... | ... | 1.7900 | -0.0060 | 1.7840 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000852 |
| 0.972687 | ... | ... | 1.7650 | -0.0060 | 1.7590 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000907 |
| 0.971676 | ... | ... | 1.7400 | -0.0060 | 1.7340 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000961 |
| 0.970715 | ... | ... | 1.7150 | -0.0060 | 1.7090 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001015 |
| 0.969794 | ... | ... | 1.6900 | -0.0060 | 1.6840 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001068 |
| 0.96891 | ... | ... | 1.6650 | -0.0060 | 1.6590 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001121 |
| 0.968057 | ... | ... | 1.6400 | -0.0060 | 1.6340 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001174 |
| 0.967232 | ... | ... | 1.6150 | -0.0060 | 1.6090 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001227 |
| 0.966431 | ... | ... | 1.5900 | -0.0060 | 1.5840 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00128 |
| 0.965653 | ... | ... | 1.5650 | -0.0060 | 1.5590 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001334 |
| 0.964894 | ... | ... | 1.5400 | -0.0060 | 1.5340 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001388 |
| 0.964154 | ... | ... | 1.5150 | -0.0060 | 1.5090 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001443 |
| 0.96343 | ... | ... | 1.4900 | -0.0060 | 1.4840 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001499 |
| 0.962722 | ... | ... | 1.4650 | -0.0060 | 1.4590 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001556 |
| 0.962028 | ... | ... | 1.4400 | -0.0060 | 1.4340 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001613 |
| 0.961348 | ... | ... | 1.4150 | -0.0060 | 1.4090 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001672 |
| 0.960679 | ... | ... | 1.3900 | -0.0060 | 1.3840 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001732 |
| 0.960022 | ... | ... | 1.3650 | -0.0060 | 1.3590 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001793 |
| 0.959376 | ... | ... | 1.3400 | -0.0060 | 1.3340 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001856 |
| 0.95874 | ... | ... | 1.3150 | -0.0060 | 1.3090 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00192 |
| 0.958113 | ... | ... | 1.2900 | -0.0060 | 1.2840 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001986 |
| 0.957495 | ... | ... | 1.2650 | -0.0060 | 1.2590 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002054 |
| 0.956886 | ... | ... | 1.2400 | -0.0060 | 1.2340 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002123 |
| 0.956285 | ... | ... | 1.2150 | -0.0060 | 1.2090 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002194 |
| 0.955691 | ... | ... | 1.1900 | -0.0060 | 1.1840 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002268 |
| 0.955104 | ... | ... | 1.1650 | -0.0060 | 1.1590 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002344 |
| 0.954525 | ... | ... | 1.1400 | -0.0060 | 1.1340 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002422 |
| 0.953952 | ... | ... | 1.1150 | -0.0060 | 1.1090 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002503 |
| 0.953385 | ... | ... | 1.0900 | -0.0060 | 1.0840 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002587 |
| 0.952824 | ... | ... | 1.0650 | -0.0060 | 1.0590 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002674 |
| 0.952269 | ... | ... | 1.0400 | -0.0060 | 1.0340 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002764 |
| 0.95172 | ... | ... | 1.0150 | -0.0060 | 1.0090 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002857 |
| 0.951176 | ... | ... | 0.9900 | -0.0060 | 0.9840 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002954 |
| 0.950637 | ... | ... | 0.9650 | -0.0060 | 0.9590 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003056 |
| 0.950102 | ... | ... | 0.9400 | -0.0060 | 0.9340 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003161 |
| 0.949573 | ... | ... | 0.9150 | -0.0060 | 0.9090 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003272 |
| 0.949048 | ... | ... | 0.8900 | -0.0060 | 0.8840 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003387 |
| 0.948528 | ... | ... | 0.8650 | -0.0060 | 0.8590 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003508 |
| 0.948011 | ... | ... | 0.8400 | -0.0060 | 0.8340 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003634 |
| 0.947499 | ... | ... | 0.8150 | -0.0060 | 0.8090 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003767 |
| 0.946991 | ... | ... | 0.7900 | -0.0060 | 0.7840 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003908 |
| 0.946487 | ... | ... | 0.7650 | -0.0060 | 0.7590 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004055 |
| 0.945986 | ... | ... | 0.7400 | -0.0060 | 0.7340 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004211 |
| 0.945489 | ... | ... | 0.7150 | -0.0060 | 0.7090 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004377 |
| 0.944995 | ... | ... | 0.6900 | -0.0060 | 0.6840 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004553 |
| 0.944505 | ... | ... | 0.6650 | -0.0060 | 0.6590 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004739 |
| 0.944019 | ... | ... | 0.6400 | -0.0060 | 0.6340 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004938 |
| 0.943535 | ... | ... | 0.6150 | -0.0060 | 0.6090 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005151 |
| 0.943054 | ... | ... | 0.5900 | -0.0060 | 0.5840 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00538 |
| 0.942577 | ... | ... | 0.5650 | -0.0060 | 0.5590 | 1425 | 0.0010 | 0 | 0.0010 | ... | ... | -0.009706 |
| 0.942102 | ... | ... | 0.5400 | -0.0060 | 0.5340 | 1450 | 0.0010 | 0 | 0.0010 | ... | ... | -0.010155 |
| 0.941631 | ... | ... | 0.5150 | -0.0060 | 0.5090 | 1475 | 0.0010 | 0 | 0.0010 | ... | ... | -0.01064 |
| 0.941162 | ... | ... | 0.4900 | -0.0060 | 0.4840 | 1500 | 0.0020 | 0 | 0.0020 | ... | ... | -0.018852 |
| 0.940696 | ... | ... | 0.4650 | -0.0060 | 0.4590 | 1525 | 0.0020 | 0 | 0.0020 | ... | ... | -0.019796 |
| 0.940232 | ... | ... | 0.4400 | -0.0060 | 0.4340 | 1550 | 0.0030 | 0 | 0.0030 | ... | ... | -0.027943 |
| 0.934593 | ... | ... | 0.4160 | -0.0060 | 0.4100 | 1575 | 0.0040 | 0 | 0.0040 | ... | ... | -0.036023 |
| 0.923713 | ... | ... | 0.3920 | -0.0050 | 0.3870 | 1600 | 0.0060 | 0.0010 | 0.0050 | ... | ... | -0.049993 |
| 0.917203 | ... | ... | 0.3690 | -0.0060 | 0.3630 | 1625 | 0.0070 | 0 | 0.0070 | ... | ... | -0.058366 |
| 0.905479 | ... | ... | 0.3460 | -0.0060 | 0.3400 | 1650 | 0.0090 | 0 | 0.0090 | ... | ... | -0.072364 |
| 0.888934 | ... | ... | 0.3240 | -0.0060 | 0.3180 | 1675 | 0.0120 | 0 | 0.0120 | ... | ... | -0.091171 |
| 0.872097 | ... | ... | 0.3020 | -0.0060 | 0.2960 | 1700 | 0.0150 | 0 | 0.0150 | ... | ... | -0.109858 |
| 0.85106 | ... | ... | 0.2810 | -0.0060 | 0.2750 | 1725 | 0.0190 | 0.0010 | 0.0180 | ... | ... | -0.13256 |
| 0.826464 | ... | ... | 0.2600 | -0.0050 | 0.2550 | 1750 | 0.0230 | 0 | 0.0230 | ... | ... | -0.155319 |
| 0.801714 | ... | ... | 0.2400 | -0.0050 | 0.2350 | 1775 | 0.0290 | 0.0010 | 0.0280 | ... | ... | -0.184384 |
| 0.773855 | ... | ... | 0.2210 | -0.0050 | 0.2160 | 1800 | 0.0350 | 0.0010 | 0.0340 | ... | ... | -0.213074 |
| 0.743419 | ... | ... | 0.2030 | -0.0050 | 0.1980 | 1825 | 0.0410 | 0.0010 | 0.0400 | ... | ... | -0.242021 |
| 0.710908 | ... | ... | 0.1860 | -0.0050 | 0.1810 | 1850 | 0.0490 | 0.0010 | 0.0480 | ... | ... | -0.275216 |
| 0.676794 | ... | ... | 0.1690 | -0.0040 | 0.1650 | 1875 | 0.0570 | 0.0010 | 0.0560 | ... | ... | -0.308434 |
| 0.641521 | ... | ... | 0.1540 | -0.0040 | 0.1500 | 1900 | 0.0670 | 0.0020 | 0.0650 | ... | ... | -0.344239 |
| 0.60609 | ... | ... | 0.1390 | -0.0040 | 0.1350 | 1925 | 0.0770 | 0.0020 | 0.0750 | ... | ... | -0.37994 |
| 0.569386 | ... | ... | 0.1260 | -0.0040 | 0.1220 | 1950 | 0.0880 | 0.0020 | 0.0860 | ... | ... | -0.416436 |
| 0.532628 | ... | ... | 0.1130 | -0.0040 | 0.1090 | 1975 | 0.1010 | 0.0030 | 0.0980 | ... | ... | -0.453193 |
| 0.496116 | ... | ... | 0.1010 | -0.0030 | 0.0980 | 2000 | 0.1140 | 0.0030 | 0.1110 | ... | ... | -0.489708 |
| 0.459661 | ... | ... | 0.0900 | -0.0030 | 0.0870 | 2025 | 0.1280 | 0.0030 | 0.1250 | ... | ... | -0.525797 |
| 0.424971 | ... | ... | 0.0800 | -0.0020 | 0.0780 | 2050 | 0.1430 | 0.0030 | 0.1400 | ... | ... | -0.561042 |
| 0.390501 | ... | ... | 0.0710 | -0.0020 | 0.0690 | 2075 | 0.1580 | 0.0030 | 0.1550 | ... | ... | -0.596504 |
| 0.357521 | ... | ... | 0.0630 | -0.0020 | 0.0610 | 2100 | 0.1750 | 0.0030 | 0.1720 | ... | ... | -0.629078 |
| 0.324351 | ... | ... | 0.0550 | -0.0020 | 0.0530 | 2125 | 0.1920 | 0.0030 | 0.1890 | ... | ... | -0.661615 |
| 0.295454 | ... | ... | 0.0490 | -0.0020 | 0.0470 | 2150 | 0.2110 | 0.0040 | 0.2070 | ... | ... | -0.689655 |
| 0.266724 | ... | ... | 0.0430 | -0.0020 | 0.0410 | 2175 | 0.2290 | 0.0040 | 0.2250 | ... | ... | -0.720079 |
| 0.237736 | ... | ... | 0.0370 | -0.0020 | 0.0350 | 2200 | 0.2490 | 0.0040 | 0.2450 | ... | ... | -0.744967 |
| 0.214973 | ... | ... | 0.0320 | -0.0010 | 0.0310 | 2225 | 0.2690 | 0.0040 | 0.2650 | ... | ... | -0.769634 |
| 0.192468 | ... | ... | 0.0280 | -0.0010 | 0.0270 | 2250 | 0.2900 | 0.0050 | 0.2850 | ... | ... | -0.790746 |
| 0.169925 | ... | ... | 0.0240 | -0.0010 | 0.0230 | 2275 | 0.3110 | 0.0050 | 0.3060 | ... | ... | -0.811665 |
| 0.151373 | ... | ... | 0.0210 | -0.0010 | 0.0200 | 2300 | 0.3320 | 0.0050 | 0.3270 | ... | ... | -0.832654 |
| 0.132846 | ... | ... | 0.0180 | -0.0010 | 0.0170 | 2325 | 0.3540 | 0.0050 | 0.3490 | ... | ... | -0.84945 |
| 0.114089 | ... | ... | 0.0150 | -0.0010 | 0.0140 | 2350 | 0.3770 | 0.0050 | 0.3720 | ... | ... | -0.861486 |
| 0.100168 | ... | ... | 0.0130 | -0.0010 | 0.0120 | 2375 | 0.3990 | 0.0050 | 0.3940 | ... | ... | -0.878068 |
| 0.086223 | ... | ... | 0.0110 | -0.0010 | 0.0100 | 2400 | 0.4230 | 0.0060 | 0.4170 | ... | ... | -0.884628 |
| 0.077951 | ... | ... | 0.0090 | 0 | 0.0090 | 2425 | 0.4460 | 0.0050 | 0.4410 | ... | ... | -0.895934 |
| 0.063826 | ... | ... | 0.0080 | -0.0010 | 0.0070 | 2450 | 0.4700 | 0.0060 | 0.4640 | ... | ... | -0.901858 |
| 0.055705 | ... | ... | 0.0070 | -0.0010 | 0.0060 | 2475 | 0.4930 | 0.0050 | 0.4880 | ... | ... | -0.91291 |
| 0.047613 | ... | ... | 0.0060 | -0.0010 | 0.0050 | 2500 | 0.5180 | 0.0060 | 0.5120 | ... | ... | -0.912973 |
| 0.039453 | ... | ... | 0.0050 | -0.0010 | 0.0040 | 2525 | 0.5420 | 0.0060 | 0.5360 | ... | ... | -0.918232 |
| 0.038413 | ... | ... | 0.0040 | 0 | 0.0040 | 2550 | 0.5660 | 0.0050 | 0.5610 | ... | ... | -0.923333 |
| 0.030292 | ... | ... | 0.0030 | 0 | 0.0030 | 2575 | 0.5910 | 0.0060 | 0.5850 | ... | ... | -0.922942 |
| 0.029545 | ... | ... | 0.0030 | 0 | 0.0030 | 2600 | 0.6160 | 0.0060 | 0.6100 | ... | ... | -0.922552 |
| 0.021229 | ... | ... | 0.0020 | 0 | 0.0020 | 2625 | 0.6410 | 0.0060 | 0.6350 | ... | ... | -0.922164 |
| 0.020733 | ... | ... | 0.0020 | 0 | 0.0020 | 2650 | 0.6660 | 0.0060 | 0.6600 | ... | ... | -0.921776 |
| 0.0118 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 2675 | 0.6910 | 0.0060 | 0.6850 | ... | ... | -0.92139 |
| 0.011535 | ... | ... | 0.0010 | 0 | 0.0010 | 2700 | 0.7160 | 0.0060 | 0.7100 | ... | ... | -0.921005 |
| 0.011286 | ... | ... | 0.0010 | 0 | 0.0010 | 2725 | 0.7410 | 0.0060 | 0.7350 | ... | ... | -0.920621 |
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.