Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.966967 | ... | ... | 1.4890 | 0 | 1.4890 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001274 |
| 0.966046 | ... | ... | 1.4640 | 0 | 1.4640 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001336 |
| 0.965154 | ... | ... | 1.4390 | 0 | 1.4390 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001399 |
| 0.964289 | ... | ... | 1.4140 | 0 | 1.4140 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001463 |
| 0.963447 | ... | ... | 1.3890 | 0 | 1.3890 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001527 |
| 0.962627 | ... | ... | 1.3640 | 0 | 1.3640 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001593 |
| 0.961826 | ... | ... | 1.3390 | 0 | 1.3390 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001659 |
| 0.961043 | ... | ... | 1.3140 | 0 | 1.3140 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001727 |
| 0.960276 | ... | ... | 1.2890 | 0 | 1.2890 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001796 |
| 0.959524 | ... | ... | 1.2640 | 0 | 1.2640 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001867 |
| 0.958787 | ... | ... | 1.2390 | 0 | 1.2390 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001939 |
| 0.958062 | ... | ... | 1.2140 | 0 | 1.2140 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002013 |
| 0.95735 | ... | ... | 1.1890 | 0 | 1.1890 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002089 |
| 0.956649 | ... | ... | 1.1640 | 0 | 1.1640 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002167 |
| 0.955959 | ... | ... | 1.1390 | 0 | 1.1390 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002247 |
| 0.955279 | ... | ... | 1.1140 | 0 | 1.1140 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00233 |
| 0.954608 | ... | ... | 1.0890 | 0 | 1.0890 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002416 |
| 0.953947 | ... | ... | 1.0640 | 0 | 1.0640 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002505 |
| 0.953294 | ... | ... | 1.0390 | 0 | 1.0390 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002596 |
| 0.952649 | ... | ... | 1.0140 | 0 | 1.0140 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002691 |
| 0.952012 | ... | ... | 0.9890 | 0 | 0.9890 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00279 |
| 0.951382 | ... | ... | 0.9640 | 0 | 0.9640 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002892 |
| 0.950759 | ... | ... | 0.9390 | 0 | 0.9390 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002999 |
| 0.950143 | ... | ... | 0.9140 | 0 | 0.9140 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00311 |
| 0.949534 | ... | ... | 0.8890 | 0 | 0.8890 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003226 |
| 0.94893 | ... | ... | 0.8640 | 0 | 0.8640 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003348 |
| 0.948333 | ... | ... | 0.8390 | 0 | 0.8390 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003475 |
| 0.947741 | ... | ... | 0.8140 | 0 | 0.8140 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003609 |
| 0.947154 | ... | ... | 0.7890 | 0 | 0.7890 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003749 |
| 0.946573 | ... | ... | 0.7640 | 0 | 0.7640 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003897 |
| 0.945997 | ... | ... | 0.7390 | 0 | 0.7390 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004053 |
| 0.945426 | ... | ... | 0.7140 | 0 | 0.7140 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004218 |
| 0.94486 | ... | ... | 0.6890 | 0 | 0.6890 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004394 |
| 0.944298 | ... | ... | 0.6640 | 0 | 0.6640 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00458 |
| 0.94374 | ... | ... | 0.6390 | 0 | 0.6390 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004778 |
| 0.943187 | ... | ... | 0.6140 | 0 | 0.6140 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004989 |
| 0.942637 | ... | ... | 0.5890 | 0 | 0.5890 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005216 |
| 0.942092 | ... | ... | 0.5640 | 0 | 0.5640 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00546 |
| 0.941551 | ... | ... | 0.5390 | 0 | 0.5390 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005722 |
| 0.941013 | ... | ... | 0.5140 | 0 | 0.5140 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006007 |
| 0.940479 | ... | ... | 0.4890 | 0 | 0.4890 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006315 |
| 0.939949 | ... | ... | 0.4640 | 0 | 0.4640 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006652 |
| 0.939422 | ... | ... | 0.4390 | 0 | 0.4390 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | -0.012052 |
| 0.938898 | ... | ... | 0.4140 | 0 | 0.4140 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | -0.012734 |
| 0.938378 | ... | ... | 0.3890 | 0 | 0.3890 | 1425 | 0.0020 | 0 | 0.0020 | ... | ... | -0.022636 |
| 0.93786 | ... | ... | 0.3640 | 0 | 0.3640 | 1450 | 0.0020 | 0 | 0.0020 | ... | ... | -0.024003 |
| 0.931135 | ... | ... | 0.3400 | 0 | 0.3400 | 1475 | 0.0030 | -0.0010 | 0.0040 | ... | ... | -0.034086 |
| 0.918063 | ... | ... | 0.3170 | 0 | 0.3170 | 1500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.051423 |
| 0.910031 | ... | ... | 0.2930 | 0 | 0.2930 | 1525 | 0.0070 | 0 | 0.0070 | ... | ... | -0.068169 |
| 0.890345 | ... | ... | 0.2710 | 0 | 0.2710 | 1550 | 0.0090 | 0 | 0.0090 | ... | ... | -0.085061 |
| 0.870344 | ... | ... | 0.2490 | 0 | 0.2490 | 1575 | 0.0120 | 0 | 0.0120 | ... | ... | -0.107779 |
| 0.845249 | ... | ... | 0.2280 | 0 | 0.2280 | 1600 | 0.0160 | 0 | 0.0160 | ... | ... | -0.135309 |
| 0.819556 | ... | ... | 0.2080 | -0.0010 | 0.2070 | 1625 | 0.0200 | 0 | 0.0200 | ... | ... | -0.162915 |
| 0.786011 | ... | ... | 0.1880 | 0 | 0.1880 | 1650 | 0.0260 | 0 | 0.0260 | ... | ... | -0.198109 |
| 0.752217 | ... | ... | 0.1700 | -0.0010 | 0.1690 | 1675 | 0.0320 | 0 | 0.0320 | ... | ... | -0.233091 |
| 0.71286 | ... | ... | 0.1520 | 0 | 0.1520 | 1700 | 0.0390 | 0 | 0.0390 | ... | ... | -0.271101 |
| 0.67328 | ... | ... | 0.1360 | -0.0010 | 0.1350 | 1725 | 0.0470 | -0.0010 | 0.0480 | ... | ... | -0.311621 |
| 0.630182 | ... | ... | 0.1210 | -0.0010 | 0.1200 | 1750 | 0.0570 | 0 | 0.0570 | ... | ... | -0.35528 |
| 0.586132 | ... | ... | 0.1070 | -0.0010 | 0.1060 | 1775 | 0.0680 | 0 | 0.0680 | ... | ... | -0.39949 |
| 0.541524 | ... | ... | 0.0940 | -0.0010 | 0.0930 | 1800 | 0.0790 | -0.0010 | 0.0800 | ... | ... | -0.443864 |
| 0.496745 | ... | ... | 0.0820 | -0.0010 | 0.0810 | 1825 | 0.0920 | -0.0010 | 0.0930 | ... | ... | -0.488565 |
| 0.453213 | ... | ... | 0.0710 | 0 | 0.0710 | 1850 | 0.1060 | -0.0010 | 0.1070 | ... | ... | -0.532658 |
| 0.409834 | ... | ... | 0.0610 | 0 | 0.0610 | 1875 | 0.1210 | -0.0010 | 0.1220 | ... | ... | -0.575723 |
| 0.367571 | ... | ... | 0.0530 | -0.0010 | 0.0520 | 1900 | 0.1370 | -0.0010 | 0.1380 | ... | ... | -0.617301 |
| 0.329448 | ... | ... | 0.0450 | 0 | 0.0450 | 1925 | 0.1540 | -0.0010 | 0.1550 | ... | ... | -0.65689 |
| 0.291494 | ... | ... | 0.0380 | 0 | 0.0380 | 1950 | 0.1720 | -0.0010 | 0.1730 | ... | ... | -0.693937 |
| 0.256335 | ... | ... | 0.0320 | 0 | 0.0320 | 1975 | 0.1910 | -0.0010 | 0.1920 | ... | ... | -0.727837 |
| 0.224643 | ... | ... | 0.0270 | 0 | 0.0270 | 2000 | 0.2110 | 0 | 0.2110 | ... | ... | -0.757948 |
| 0.197129 | ... | ... | 0.0230 | 0 | 0.0230 | 2025 | 0.2310 | -0.0010 | 0.2320 | ... | ... | -0.787904 |
| 0.169728 | ... | ... | 0.0190 | 0 | 0.0190 | 2050 | 0.2520 | -0.0010 | 0.2530 | ... | ... | -0.813514 |
| 0.14718 | ... | ... | 0.0160 | 0 | 0.0160 | 2075 | 0.2740 | 0 | 0.2740 | ... | ... | -0.834015 |
| 0.124649 | ... | ... | 0.0130 | 0 | 0.0130 | 2100 | 0.2960 | 0 | 0.2960 | ... | ... | -0.854151 |
| 0.101638 | ... | ... | 0.0110 | -0.0010 | 0.0100 | 2125 | 0.3190 | 0 | 0.3190 | ... | ... | -0.868464 |
| 0.091216 | ... | ... | 0.0090 | 0 | 0.0090 | 2150 | 0.3420 | 0 | 0.3420 | ... | ... | -0.882326 |
| 0.074395 | ... | ... | 0.0070 | 0 | 0.0070 | 2175 | 0.3650 | 0 | 0.3650 | ... | ... | -0.895915 |
| 0.064573 | ... | ... | 0.0060 | 0 | 0.0060 | 2200 | 0.3890 | 0 | 0.3890 | ... | ... | -0.902982 |
| 0.054933 | ... | ... | 0.0050 | 0 | 0.0050 | 2225 | 0.4130 | 0 | 0.4130 | ... | ... | -0.909672 |
| 0.04534 | ... | ... | 0.0040 | 0 | 0.0040 | 2250 | 0.4370 | 0 | 0.4370 | ... | ... | -0.916047 |
| 0.035622 | ... | ... | 0.0030 | 0 | 0.0030 | 2275 | 0.4610 | -0.0010 | 0.4620 | ... | ... | -0.922161 |
| 0.025523 | ... | ... | 0.0020 | 0 | 0.0020 | 2300 | 0.4860 | 0 | 0.4860 | ... | ... | -0.921718 |
| 0.024737 | ... | ... | 0.0020 | 0 | 0.0020 | 2325 | 0.5110 | 0 | 0.5110 | ... | ... | -0.921277 |
| 0.014077 | ... | ... | 0.0010 | 0 | 0.0010 | 2350 | 0.5360 | 0 | 0.5360 | ... | ... | -0.920837 |
| 0.013667 | ... | ... | 0.0010 | 0 | 0.0010 | 2375 | 0.5610 | 0 | 0.5610 | ... | ... | -0.920398 |
| 0.013289 | ... | ... | 0.0010 | 0 | 0.0010 | 2400 | 0.5860 | 0 | 0.5860 | ... | ... | -0.919961 |
| 0.012938 | ... | ... | 0.0010 | 0 | 0.0010 | 2425 | 0.6110 | 0 | 0.6110 | ... | ... | -0.919526 |
| 0.012611 | ... | ... | 0.0010 | 0 | 0.0010 | 2450 | 0.6360 | 0 | 0.6360 | ... | ... | -0.919092 |
| 0.007059 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6610 | 0 | 0.6610 | ... | ... | -0.918659 |
| 0.00689 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6860 | 0 | 0.6860 | ... | ... | -0.918228 |
| 0.006732 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7110 | 0 | 0.7110 | ... | ... | -0.917798 |
| 0.006583 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7360 | 0 | 0.7360 | ... | ... | -0.917369 |
| 0.006442 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7610 | 0 | 0.7610 | ... | ... | -0.916942 |
| 0.00631 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7860 | 0 | 0.7860 | ... | ... | -0.916516 |
| 0.006185 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8110 | 0 | 0.8110 | ... | ... | -0.916091 |
| 0.006067 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8360 | 0 | 0.8360 | ... | ... | -0.915668 |
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.