Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996133 | ... | ... | 1.8950 | 0 | 1.8950 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000349 |
| 0.993474 | ... | ... | 1.8700 | 0 | 1.8700 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000468 |
| 0.992691 | ... | ... | 1.8450 | 0 | 1.8450 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000558 |
| 0.992051 | ... | ... | 1.8200 | 0 | 1.8200 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000635 |
| 0.991495 | ... | ... | 1.7950 | 0 | 1.7950 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000705 |
| 0.990996 | ... | ... | 1.7700 | 0 | 1.7700 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00077 |
| 0.990539 | ... | ... | 1.7450 | 0 | 1.7450 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000832 |
| 0.990115 | ... | ... | 1.7200 | 0 | 1.7200 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000892 |
| 0.989715 | ... | ... | 1.6950 | 0 | 1.6950 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00095 |
| 0.989337 | ... | ... | 1.6700 | 0 | 1.6700 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001007 |
| 0.988977 | ... | ... | 1.6450 | 0 | 1.6450 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001064 |
| 0.988631 | ... | ... | 1.6200 | 0 | 1.6200 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00112 |
| 0.988299 | ... | ... | 1.5950 | 0 | 1.5950 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001177 |
| 0.987978 | ... | ... | 1.5700 | 0 | 1.5700 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001233 |
| 0.987667 | ... | ... | 1.5450 | 0 | 1.5450 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00129 |
| 0.987365 | ... | ... | 1.5200 | 0 | 1.5200 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001347 |
| 0.987072 | ... | ... | 1.4950 | 0 | 1.4950 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001404 |
| 0.986785 | ... | ... | 1.4700 | 0 | 1.4700 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001462 |
| 0.986506 | ... | ... | 1.4450 | 0 | 1.4450 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001521 |
| 0.986233 | ... | ... | 1.4200 | 0 | 1.4200 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001581 |
| 0.985965 | ... | ... | 1.3950 | 0 | 1.3950 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001642 |
| 0.985703 | ... | ... | 1.3700 | 0 | 1.3700 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001704 |
| 0.985446 | ... | ... | 1.3450 | 0 | 1.3450 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001768 |
| 0.985193 | ... | ... | 1.3200 | 0 | 1.3200 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001833 |
| 0.984944 | ... | ... | 1.2950 | 0 | 1.2950 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001899 |
| 0.9847 | ... | ... | 1.2700 | 0 | 1.2700 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001967 |
| 0.984459 | ... | ... | 1.2450 | 0 | 1.2450 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002037 |
| 0.984222 | ... | ... | 1.2200 | 0 | 1.2200 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002108 |
| 0.983988 | ... | ... | 1.1950 | 0 | 1.1950 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002182 |
| 0.983757 | ... | ... | 1.1700 | 0 | 1.1700 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002258 |
| 0.983529 | ... | ... | 1.1450 | 0 | 1.1450 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002336 |
| 0.983304 | ... | ... | 1.1200 | 0 | 1.1200 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002417 |
| 0.983082 | ... | ... | 1.0950 | 0 | 1.0950 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002501 |
| 0.982863 | ... | ... | 1.0700 | 0 | 1.0700 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002587 |
| 0.982646 | ... | ... | 1.0450 | 0 | 1.0450 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002676 |
| 0.982431 | ... | ... | 1.0200 | 0 | 1.0200 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002769 |
| 0.982218 | ... | ... | 0.9950 | 0 | 0.9950 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002866 |
| 0.982008 | ... | ... | 0.9700 | 0 | 0.9700 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002966 |
| 0.9818 | ... | ... | 0.9450 | 0 | 0.9450 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003071 |
| 0.981593 | ... | ... | 0.9200 | 0 | 0.9200 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00318 |
| 0.981389 | ... | ... | 0.8950 | 0 | 0.8950 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003294 |
| 0.981186 | ... | ... | 0.8700 | 0 | 0.8700 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003413 |
| 0.980986 | ... | ... | 0.8450 | 0 | 0.8450 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003538 |
| 0.980786 | ... | ... | 0.8200 | 0 | 0.8200 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003669 |
| 0.980589 | ... | ... | 0.7950 | 0 | 0.7950 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003807 |
| 0.980393 | ... | ... | 0.7700 | 0 | 0.7700 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003952 |
| 0.980199 | ... | ... | 0.7450 | 0 | 0.7450 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004105 |
| 0.980006 | ... | ... | 0.7200 | 0 | 0.7200 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004267 |
| 0.979815 | ... | ... | 0.6950 | 0 | 0.6950 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004439 |
| 0.979625 | ... | ... | 0.6700 | 0 | 0.6700 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004622 |
| 0.979436 | ... | ... | 0.6450 | 0 | 0.6450 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004817 |
| 0.979249 | ... | ... | 0.6200 | 0 | 0.6200 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005024 |
| 0.979063 | ... | ... | 0.5950 | 0 | 0.5950 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005247 |
| 0.978878 | ... | ... | 0.5700 | 0 | 0.5700 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005485 |
| 0.978695 | ... | ... | 0.5450 | 0 | 0.5450 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005743 |
| 0.978513 | ... | ... | 0.5200 | 0 | 0.5200 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006021 |
| 0.978331 | ... | ... | 0.4950 | 0 | 0.4950 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006324 |
| 0.978151 | ... | ... | 0.4700 | 0 | 0.4700 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006653 |
| 0.977972 | ... | ... | 0.4450 | 0 | 0.4450 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007014 |
| 0.977794 | ... | ... | 0.4200 | 0 | 0.4200 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007411 |
| 0.977617 | ... | ... | 0.3950 | 0 | 0.3950 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007852 |
| 0.977441 | ... | ... | 0.3700 | 0 | 0.3700 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008342 |
| 0.977267 | ... | ... | 0.3450 | 0 | 0.3450 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008894 |
| 0.977093 | ... | ... | 0.3200 | 0 | 0.3200 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009518 |
| 0.976919 | ... | ... | 0.2950 | 0 | 0.2950 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010232 |
| 0.976747 | ... | ... | 0.2700 | 0 | 0.2700 | 1650 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.011058 |
| 0.976576 | ... | ... | 0.2460 | -0.0010 | 0.2450 | 1675 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.012026 |
| 0.976406 | ... | ... | 0.2220 | -0.0020 | 0.2200 | 1700 | 0.0005 | -0.0015 | 0.0020 | ... | ... | -0.013179 |
| 0.976236 | ... | ... | 0.1980 | -0.0030 | 0.1950 | 1725 | 0.0005 | -0.0035 | 0.0040 | ... | ... | -0.01458 |
| 0.976067 | ... | ... | 0.1750 | -0.0050 | 0.1700 | 1750 | 0.0005 | -0.0055 | 0.0060 | ... | ... | -0.016324 |
| 0.975899 | ... | ... | 0.1530 | -0.0080 | 0.1450 | 1775 | 0.0005 | -0.0085 | 0.0090 | ... | ... | -0.018566 |
| 0.975732 | ... | ... | 0.1320 | -0.0120 | 0.1200 | 1800 | 0.0005 | -0.0125 | 0.0130 | ... | ... | -0.021573 |
| 0.94346 | ... | ... | 0.1130 | -0.0170 | 0.0960 | 1825 | 0.0010 | -0.0170 | 0.0180 | ... | ... | -0.042487 |
| 0.884253 | ... | ... | 0.0950 | -0.0220 | 0.0730 | 1850 | 0.0030 | -0.0220 | 0.0250 | ... | ... | -0.10636 |
| 0.783455 | ... | ... | 0.0790 | -0.0270 | 0.0520 | 1875 | 0.0070 | -0.0270 | 0.0340 | ... | ... | -0.21038 |
| 0.634629 | ... | ... | 0.0640 | -0.0290 | 0.0350 | 1900 | 0.0150 | -0.0290 | 0.0440 | ... | ... | -0.361091 |
| 0.470442 | ... | ... | 0.0520 | -0.0310 | 0.0210 | 1925 | 0.0260 | -0.0310 | 0.0570 | ... | ... | -0.525659 |
| 0.314339 | ... | ... | 0.0410 | -0.0290 | 0.0120 | 1950 | 0.0420 | -0.0290 | 0.0710 | ... | ... | -0.680811 |
| 0.185807 | ... | ... | 0.0320 | -0.0260 | 0.0060 | 1975 | 0.0610 | -0.0250 | 0.0860 | ... | ... | -0.807093 |
| 0.103619 | ... | ... | 0.0240 | -0.0210 | 0.0030 | 2000 | 0.0820 | -0.0220 | 0.1040 | ... | ... | -0.90801 |
| 0.042236 | ... | ... | 0.0180 | -0.0170 | 0.0010 | 2025 | 0.1060 | -0.0170 | 0.1230 | ... | ... | -0.942588 |
| 0.021945 | ... | ... | 0.0130 | -0.0125 | 0.0005 | 2050 | 0.1300 | -0.0130 | 0.1430 | ... | ... | -0.974101 |
| 0.019351 | ... | ... | 0.0100 | -0.0095 | 0.0005 | 2075 | 0.1550 | -0.0090 | 0.1640 | ... | ... | -0.973942 |
| 0.017386 | ... | ... | 0.0070 | -0.0065 | 0.0005 | 2100 | 0.1800 | -0.0060 | 0.1860 | ... | ... | -0.973783 |
| 0.015841 | ... | ... | 0.0050 | -0.0045 | 0.0005 | 2125 | 0.2050 | -0.0040 | 0.2090 | ... | ... | -0.973626 |
| 0.014592 | ... | ... | 0.0030 | -0.0025 | 0.0005 | 2150 | 0.2300 | -0.0030 | 0.2330 | ... | ... | -0.973468 |
| 0.013557 | ... | ... | 0.0020 | -0.0015 | 0.0005 | 2175 | 0.2550 | -0.0020 | 0.2570 | ... | ... | -0.973311 |
| 0.012687 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2200 | 0.2800 | -0.0010 | 0.2810 | ... | ... | -0.973155 |
| 0.01194 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2225 | 0.3050 | 0 | 0.3050 | ... | ... | -0.972999 |
| 0.011296 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2250 | 0.3300 | 0 | 0.3300 | ... | ... | -0.972844 |
| 0.01073 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3550 | 0 | 0.3550 | ... | ... | -0.97269 |
| 0.010232 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3800 | 0 | 0.3800 | ... | ... | -0.972536 |
| 0.009788 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4050 | 0 | 0.4050 | ... | ... | -0.972382 |
| 0.009389 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4300 | 0 | 0.4300 | ... | ... | -0.972229 |
| 0.00903 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4550 | 0 | 0.4550 | ... | ... | -0.972077 |
| 0.008704 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4800 | 0 | 0.4800 | ... | ... | -0.971925 |
| 0.008407 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5050 | 0 | 0.5050 | ... | ... | -0.971773 |
| 0.008135 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5300 | 0 | 0.5300 | ... | ... | -0.971622 |
| 0.007884 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5550 | 0 | 0.5550 | ... | ... | -0.971472 |
| 0.007654 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5800 | 0 | 0.5800 | ... | ... | -0.971322 |
| 0.00744 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6050 | 0 | 0.6050 | ... | ... | -0.971173 |
| 0.007241 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6300 | 0 | 0.6300 | ... | ... | -0.971024 |
| 0.007056 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6550 | 0 | 0.6550 | ... | ... | -0.970875 |
| 0.006883 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6800 | 0 | 0.6800 | ... | ... | -0.970727 |
| 0.006722 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7050 | 0 | 0.7050 | ... | ... | -0.970579 |
| 0.00657 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7300 | 0 | 0.7300 | ... | ... | -0.970432 |
| 0.006426 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7550 | 0 | 0.7550 | ... | ... | -0.970286 |
| 0.006292 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7800 | 0 | 0.7800 | ... | ... | -0.970139 |
| 0.006164 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.8050 | 0 | 0.8050 | ... | ... | -0.969994 |
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.