Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989563 | ... | ... | 1.7650 | 0 | 1.7650 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000378 |
| 0.985866 | ... | ... | 1.7400 | 0 | 1.7400 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000508 |
| 0.984069 | ... | ... | 1.7150 | 0 | 1.7150 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000607 |
| 0.982616 | ... | ... | 1.6900 | 0 | 1.6900 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000692 |
| 0.98136 | ... | ... | 1.6650 | 0 | 1.6650 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000769 |
| 0.980237 | ... | ... | 1.6400 | 0 | 1.6400 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000841 |
| 0.979209 | ... | ... | 1.6150 | 0 | 1.6150 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000911 |
| 0.978254 | ... | ... | 1.5900 | 0 | 1.5900 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000978 |
| 0.977358 | ... | ... | 1.5650 | 0 | 1.5650 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001043 |
| 0.976509 | ... | ... | 1.5400 | 0 | 1.5400 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001108 |
| 0.9757 | ... | ... | 1.5150 | 0 | 1.5150 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001172 |
| 0.974925 | ... | ... | 1.4900 | 0 | 1.4900 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001236 |
| 0.974179 | ... | ... | 1.4650 | 0 | 1.4650 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0013 |
| 0.973459 | ... | ... | 1.4400 | 0 | 1.4400 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001364 |
| 0.972761 | ... | ... | 1.4150 | 0 | 1.4150 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001429 |
| 0.972084 | ... | ... | 1.3900 | 0 | 1.3900 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001494 |
| 0.971425 | ... | ... | 1.3650 | 0 | 1.3650 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00156 |
| 0.970783 | ... | ... | 1.3400 | 0 | 1.3400 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001627 |
| 0.970156 | ... | ... | 1.3150 | 0 | 1.3150 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001696 |
| 0.969543 | ... | ... | 1.2900 | 0 | 1.2900 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001766 |
| 0.968942 | ... | ... | 1.2650 | 0 | 1.2650 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001837 |
| 0.968354 | ... | ... | 1.2400 | 0 | 1.2400 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00191 |
| 0.967776 | ... | ... | 1.2150 | 0 | 1.2150 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001984 |
| 0.967208 | ... | ... | 1.1900 | 0 | 1.1900 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002061 |
| 0.96665 | ... | ... | 1.1650 | 0 | 1.1650 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002139 |
| 0.966101 | ... | ... | 1.1400 | 0 | 1.1400 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00222 |
| 0.96556 | ... | ... | 1.1150 | 0 | 1.1150 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002304 |
| 0.965027 | ... | ... | 1.0900 | 0 | 1.0900 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00239 |
| 0.964502 | ... | ... | 1.0650 | 0 | 1.0650 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002479 |
| 0.963983 | ... | ... | 1.0400 | 0 | 1.0400 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002571 |
| 0.963471 | ... | ... | 1.0150 | 0 | 1.0150 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002666 |
| 0.962966 | ... | ... | 0.9900 | 0 | 0.9900 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002765 |
| 0.962466 | ... | ... | 0.9650 | 0 | 0.9650 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002868 |
| 0.961973 | ... | ... | 0.9400 | 0 | 0.9400 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002975 |
| 0.961485 | ... | ... | 0.9150 | 0 | 0.9150 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003086 |
| 0.961002 | ... | ... | 0.8900 | 0 | 0.8900 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003202 |
| 0.960524 | ... | ... | 0.8650 | 0 | 0.8650 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003324 |
| 0.960051 | ... | ... | 0.8400 | 0 | 0.8400 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003452 |
| 0.959582 | ... | ... | 0.8150 | 0 | 0.8150 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003585 |
| 0.959118 | ... | ... | 0.7900 | 0 | 0.7900 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003726 |
| 0.958658 | ... | ... | 0.7650 | 0 | 0.7650 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003874 |
| 0.958203 | ... | ... | 0.7400 | 0 | 0.7400 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00403 |
| 0.957751 | ... | ... | 0.7150 | 0 | 0.7150 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004195 |
| 0.957303 | ... | ... | 0.6900 | 0 | 0.6900 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004371 |
| 0.956859 | ... | ... | 0.6650 | 0 | 0.6650 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004557 |
| 0.956418 | ... | ... | 0.6400 | 0 | 0.6400 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004755 |
| 0.955981 | ... | ... | 0.6150 | 0 | 0.6150 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004966 |
| 0.955547 | ... | ... | 0.5900 | 0 | 0.5900 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005193 |
| 0.955116 | ... | ... | 0.5650 | 0 | 0.5650 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005436 |
| 0.954688 | ... | ... | 0.5400 | 0 | 0.5400 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005698 |
| 0.954264 | ... | ... | 0.5150 | 0 | 0.5150 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005982 |
| 0.953842 | ... | ... | 0.4900 | 0 | 0.4900 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006291 |
| 0.953423 | ... | ... | 0.4650 | 0 | 0.4650 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006626 |
| 0.953007 | ... | ... | 0.4400 | 0 | 0.4400 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006996 |
| 0.952594 | ... | ... | 0.4150 | 0 | 0.4150 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007402 |
| 0.952183 | ... | ... | 0.3900 | 0 | 0.3900 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007852 |
| 0.951775 | ... | ... | 0.3650 | 0 | 0.3650 | 1425 | 0.0010 | 0 | 0.0010 | ... | ... | -0.014283 |
| 0.951369 | ... | ... | 0.3400 | 0 | 0.3400 | 1450 | 0.0010 | 0 | 0.0010 | ... | ... | -0.015224 |
| 0.950966 | ... | ... | 0.3150 | 0 | 0.3150 | 1475 | 0.0020 | 0 | 0.0020 | ... | ... | -0.027169 |
| 0.942172 | ... | ... | 0.2910 | 0 | 0.2910 | 1500 | 0.0020 | -0.0010 | 0.0030 | ... | ... | -0.029124 |
| 0.932696 | ... | ... | 0.2670 | 0 | 0.2670 | 1525 | 0.0040 | 0 | 0.0040 | ... | ... | -0.050644 |
| 0.914856 | ... | ... | 0.2440 | 0 | 0.2440 | 1550 | 0.0060 | 0 | 0.0060 | ... | ... | -0.071021 |
| 0.896308 | ... | ... | 0.2220 | -0.0010 | 0.2210 | 1575 | 0.0080 | 0 | 0.0080 | ... | ... | -0.091606 |
| 0.86446 | ... | ... | 0.2000 | 0 | 0.2000 | 1600 | 0.0110 | 0 | 0.0110 | ... | ... | -0.119383 |
| 0.832753 | ... | ... | 0.1790 | 0 | 0.1790 | 1625 | 0.0150 | 0 | 0.0150 | ... | ... | -0.153184 |
| 0.795593 | ... | ... | 0.1590 | 0 | 0.1590 | 1650 | 0.0200 | 0 | 0.0200 | ... | ... | -0.192027 |
| 0.75372 | ... | ... | 0.1400 | 0 | 0.1400 | 1675 | 0.0260 | 0 | 0.0260 | ... | ... | -0.235159 |
| 0.70771 | ... | ... | 0.1230 | -0.0010 | 0.1220 | 1700 | 0.0330 | -0.0010 | 0.0340 | ... | ... | -0.282013 |
| 0.656158 | ... | ... | 0.1070 | -0.0010 | 0.1060 | 1725 | 0.0420 | 0 | 0.0420 | ... | ... | -0.33398 |
| 0.602781 | ... | ... | 0.0920 | -0.0010 | 0.0910 | 1750 | 0.0520 | 0 | 0.0520 | ... | ... | -0.387358 |
| 0.547585 | ... | ... | 0.0780 | 0 | 0.0780 | 1775 | 0.0630 | -0.0010 | 0.0640 | ... | ... | -0.441948 |
| 0.49253 | ... | ... | 0.0660 | 0 | 0.0660 | 1800 | 0.0760 | 0 | 0.0760 | ... | ... | -0.496971 |
| 0.437802 | ... | ... | 0.0560 | -0.0010 | 0.0550 | 1825 | 0.0900 | 0 | 0.0900 | ... | ... | -0.551262 |
| 0.38579 | ... | ... | 0.0460 | 0 | 0.0460 | 1850 | 0.1050 | -0.0010 | 0.1060 | ... | ... | -0.60457 |
| 0.336224 | ... | ... | 0.0380 | 0 | 0.0380 | 1875 | 0.1220 | 0 | 0.1220 | ... | ... | -0.653663 |
| 0.289558 | ... | ... | 0.0310 | 0 | 0.0310 | 1900 | 0.1400 | 0 | 0.1400 | ... | ... | -0.699472 |
| 0.246379 | ... | ... | 0.0250 | 0 | 0.0250 | 1925 | 0.1590 | 0 | 0.1590 | ... | ... | -0.741418 |
| 0.207418 | ... | ... | 0.0200 | 0 | 0.0200 | 1950 | 0.1790 | 0 | 0.1790 | ... | ... | -0.778784 |
| 0.173552 | ... | ... | 0.0160 | 0 | 0.0160 | 1975 | 0.2000 | 0 | 0.2000 | ... | ... | -0.810742 |
| 0.145767 | ... | ... | 0.0130 | 0 | 0.0130 | 2000 | 0.2210 | 0 | 0.2210 | ... | ... | -0.842583 |
| 0.118102 | ... | ... | 0.0100 | 0 | 0.0100 | 2025 | 0.2430 | 0 | 0.2430 | ... | ... | -0.86828 |
| 0.097519 | ... | ... | 0.0080 | 0 | 0.0080 | 2050 | 0.2660 | 0 | 0.2660 | ... | ... | -0.88668 |
| 0.076964 | ... | ... | 0.0060 | 0 | 0.0060 | 2075 | 0.2890 | 0 | 0.2890 | ... | ... | -0.904641 |
| 0.05571 | ... | ... | 0.0050 | -0.0010 | 0.0040 | 2100 | 0.3130 | 0 | 0.3130 | ... | ... | -0.914299 |
| 0.04342 | ... | ... | 0.0030 | 0 | 0.0030 | 2125 | 0.3370 | 0 | 0.3370 | ... | ... | -0.923398 |
| 0.04154 | ... | ... | 0.0030 | 0 | 0.0030 | 2150 | 0.3610 | 0 | 0.3610 | ... | ... | -0.932077 |
| 0.029634 | ... | ... | 0.0020 | 0 | 0.0020 | 2175 | 0.3850 | 0 | 0.3850 | ... | ... | -0.940455 |
| 0.016825 | ... | ... | 0.0010 | 0 | 0.0010 | 2200 | 0.4100 | 0 | 0.4100 | ... | ... | -0.940103 |
| 0.01618 | ... | ... | 0.0010 | 0 | 0.0010 | 2225 | 0.4350 | 0 | 0.4350 | ... | ... | -0.939751 |
| 0.015595 | ... | ... | 0.0010 | 0 | 0.0010 | 2250 | 0.4600 | 0 | 0.4600 | ... | ... | -0.939401 |
| 0.015064 | ... | ... | 0.0010 | 0 | 0.0010 | 2275 | 0.4850 | 0 | 0.4850 | ... | ... | -0.939052 |
| 0.008413 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.5100 | 0 | 0.5100 | ... | ... | -0.938705 |
| 0.008147 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5350 | 0 | 0.5350 | ... | ... | -0.938358 |
| 0.007901 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5600 | 0 | 0.5600 | ... | ... | -0.938013 |
| 0.007675 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5850 | 0 | 0.5850 | ... | ... | -0.937669 |
| 0.007465 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.6100 | 0 | 0.6100 | ... | ... | -0.937326 |
| 0.007269 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6350 | 0 | 0.6350 | ... | ... | -0.936984 |
| 0.007087 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6600 | 0 | 0.6600 | ... | ... | -0.936644 |
| 0.006917 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6850 | 0 | 0.6850 | ... | ... | -0.936304 |
| 0.006758 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.7100 | 0 | 0.7100 | ... | ... | -0.935966 |
| 0.006608 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7350 | 0 | 0.7350 | ... | ... | -0.935628 |
| 0.006467 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7600 | 0 | 0.7600 | ... | ... | -0.935292 |
| 0.006335 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7850 | 0 | 0.7850 | ... | ... | -0.934956 |
| 0.006209 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.8100 | 0 | 0.8100 | ... | ... | -0.934622 |
| 0.006091 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8350 | 0 | 0.8350 | ... | ... | -0.934289 |
| 0.005978 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8600 | 0 | 0.8600 | ... | ... | -0.933957 |
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.