Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996832 | ... | ... | 1.8670 | 0 | 1.8670 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000355 |
| 0.996832 | ... | ... | 1.8420 | 0 | 1.8420 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000476 |
| 0.993724 | ... | ... | 1.8170 | 0 | 1.8170 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000568 |
| 0.993175 | ... | ... | 1.7920 | 0 | 1.7920 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000647 |
| 0.992698 | ... | ... | 1.7670 | 0 | 1.7670 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000718 |
| 0.99227 | ... | ... | 1.7420 | 0 | 1.7420 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000784 |
| 0.991877 | ... | ... | 1.7170 | 0 | 1.7170 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000848 |
| 0.991512 | ... | ... | 1.6920 | 0 | 1.6920 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000909 |
| 0.991169 | ... | ... | 1.6670 | 0 | 1.6670 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000969 |
| 0.990844 | ... | ... | 1.6420 | 0 | 1.6420 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001028 |
| 0.990533 | ... | ... | 1.6170 | 0 | 1.6170 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001086 |
| 0.990236 | ... | ... | 1.5920 | 0 | 1.5920 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001144 |
| 0.98995 | ... | ... | 1.5670 | 0 | 1.5670 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001202 |
| 0.989674 | ... | ... | 1.5420 | 0 | 1.5420 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00126 |
| 0.989406 | ... | ... | 1.5170 | 0 | 1.5170 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001318 |
| 0.989146 | ... | ... | 1.4920 | 0 | 1.4920 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001377 |
| 0.988894 | ... | ... | 1.4670 | 0 | 1.4670 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001436 |
| 0.988647 | ... | ... | 1.4420 | 0 | 1.4420 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001496 |
| 0.988406 | ... | ... | 1.4170 | 0 | 1.4170 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001557 |
| 0.988171 | ... | ... | 1.3920 | 0 | 1.3920 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001619 |
| 0.987941 | ... | ... | 1.3670 | 0 | 1.3670 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001682 |
| 0.987715 | ... | ... | 1.3420 | 0 | 1.3420 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001746 |
| 0.987493 | ... | ... | 1.3170 | 0 | 1.3170 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001812 |
| 0.987275 | ... | ... | 1.2920 | 0 | 1.2920 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001879 |
| 0.987061 | ... | ... | 1.2670 | 0 | 1.2670 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001947 |
| 0.98685 | ... | ... | 1.2420 | 0 | 1.2420 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002018 |
| 0.986643 | ... | ... | 1.2170 | 0 | 1.2170 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00209 |
| 0.986438 | ... | ... | 1.1920 | 0 | 1.1920 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002165 |
| 0.986237 | ... | ... | 1.1670 | 0 | 1.1670 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002241 |
| 0.986038 | ... | ... | 1.1420 | 0 | 1.1420 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00232 |
| 0.985842 | ... | ... | 1.1170 | 0 | 1.1170 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002402 |
| 0.985648 | ... | ... | 1.0920 | 0 | 1.0920 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002486 |
| 0.985456 | ... | ... | 1.0670 | 0 | 1.0670 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002573 |
| 0.985267 | ... | ... | 1.0420 | 0 | 1.0420 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002663 |
| 0.98508 | ... | ... | 1.0170 | 0 | 1.0170 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002757 |
| 0.984895 | ... | ... | 0.9920 | 0 | 0.9920 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002854 |
| 0.984712 | ... | ... | 0.9670 | 0 | 0.9670 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002956 |
| 0.98453 | ... | ... | 0.9420 | 0 | 0.9420 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003061 |
| 0.984351 | ... | ... | 0.9170 | 0 | 0.9170 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003171 |
| 0.984173 | ... | ... | 0.8920 | 0 | 0.8920 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003286 |
| 0.983997 | ... | ... | 0.8670 | 0 | 0.8670 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003406 |
| 0.983822 | ... | ... | 0.8420 | 0 | 0.8420 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003532 |
| 0.983649 | ... | ... | 0.8170 | 0 | 0.8170 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003664 |
| 0.983477 | ... | ... | 0.7920 | 0 | 0.7920 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003803 |
| 0.983307 | ... | ... | 0.7670 | 0 | 0.7670 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00395 |
| 0.983138 | ... | ... | 0.7420 | 0 | 0.7420 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004104 |
| 0.982971 | ... | ... | 0.7170 | 0 | 0.7170 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004268 |
| 0.982804 | ... | ... | 0.6920 | 0 | 0.6920 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004441 |
| 0.98264 | ... | ... | 0.6670 | 0 | 0.6670 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004626 |
| 0.982476 | ... | ... | 0.6420 | 0 | 0.6420 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004822 |
| 0.982313 | ... | ... | 0.6170 | 0 | 0.6170 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005032 |
| 0.982152 | ... | ... | 0.5920 | 0 | 0.5920 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005256 |
| 0.981991 | ... | ... | 0.5670 | 0 | 0.5670 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005497 |
| 0.981832 | ... | ... | 0.5420 | 0 | 0.5420 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005757 |
| 0.981674 | ... | ... | 0.5170 | 0 | 0.5170 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006039 |
| 0.981516 | ... | ... | 0.4920 | 0 | 0.4920 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006345 |
| 0.98136 | ... | ... | 0.4670 | 0 | 0.4670 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006678 |
| 0.981205 | ... | ... | 0.4420 | 0 | 0.4420 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007043 |
| 0.98105 | ... | ... | 0.4170 | 0 | 0.4170 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007446 |
| 0.980897 | ... | ... | 0.3920 | 0 | 0.3920 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007892 |
| 0.980744 | ... | ... | 0.3670 | 0 | 0.3670 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00839 |
| 0.980593 | ... | ... | 0.3420 | 0 | 0.3420 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00895 |
| 0.980442 | ... | ... | 0.3170 | 0 | 0.3170 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009584 |
| 0.980292 | ... | ... | 0.2920 | 0 | 0.2920 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010311 |
| 0.980143 | ... | ... | 0.2670 | 0 | 0.2670 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011152 |
| 0.979994 | ... | ... | 0.2420 | 0 | 0.2420 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012141 |
| 0.979846 | ... | ... | 0.2170 | 0 | 0.2170 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01332 |
| 0.979699 | ... | ... | 0.1920 | 0 | 0.1920 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014758 |
| 0.979553 | ... | ... | 0.1670 | 0 | 0.1670 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.016552 |
| 0.979407 | ... | ... | 0.1420 | 0 | 0.1420 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01887 |
| 0.979262 | ... | ... | 0.1170 | 0 | 0.1170 | 1775 | 0.0010 | 0 | 0.0010 | ... | ... | -0.036414 |
| 0.921237 | ... | ... | 0.0940 | 0 | 0.0940 | 1800 | 0.0020 | 0 | 0.0020 | ... | ... | -0.069273 |
| 0.864312 | ... | ... | 0.0710 | 0 | 0.0710 | 1825 | 0.0040 | -0.0010 | 0.0050 | ... | ... | -0.128778 |
| 0.754173 | ... | ... | 0.0510 | 0 | 0.0510 | 1850 | 0.0090 | -0.0010 | 0.0100 | ... | ... | -0.241239 |
| 0.612599 | ... | ... | 0.0350 | -0.0010 | 0.0340 | 1875 | 0.0170 | -0.0010 | 0.0180 | ... | ... | -0.384009 |
| 0.453997 | ... | ... | 0.0220 | -0.0010 | 0.0210 | 1900 | 0.0290 | -0.0010 | 0.0300 | ... | ... | -0.542775 |
| 0.305299 | ... | ... | 0.0130 | -0.0010 | 0.0120 | 1925 | 0.0450 | 0 | 0.0450 | ... | ... | -0.690635 |
| 0.181273 | ... | ... | 0.0070 | -0.0010 | 0.0060 | 1950 | 0.0640 | 0 | 0.0640 | ... | ... | -0.812789 |
| 0.101492 | ... | ... | 0.0030 | 0 | 0.0030 | 1975 | 0.0860 | 0 | 0.0860 | ... | ... | -0.89002 |
| 0.041469 | ... | ... | 0.0010 | 0 | 0.0010 | 2000 | 0.1090 | 0 | 0.1090 | ... | ... | -0.945883 |
| 0.021606 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2025 | 0.1330 | 0 | 0.1330 | ... | ... | -0.977849 |
| 0.019103 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1580 | 0 | 0.1580 | ... | ... | -0.977711 |
| 0.017197 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1830 | 0 | 0.1830 | ... | ... | -0.977574 |
| 0.015694 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2080 | 0 | 0.2080 | ... | ... | -0.977437 |
| 0.014473 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2330 | 0 | 0.2330 | ... | ... | -0.977301 |
| 0.013461 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2580 | 0 | 0.2580 | ... | ... | -0.977166 |
| 0.012607 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2830 | 0 | 0.2830 | ... | ... | -0.97703 |
| 0.011874 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3080 | 0 | 0.3080 | ... | ... | -0.976896 |
| 0.01124 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3330 | 0 | 0.3330 | ... | ... | -0.976761 |
| 0.010683 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3580 | 0 | 0.3580 | ... | ... | -0.976627 |
| 0.010192 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3830 | 0 | 0.3830 | ... | ... | -0.976494 |
| 0.009753 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4080 | 0 | 0.4080 | ... | ... | -0.976361 |
| 0.00936 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4330 | 0 | 0.4330 | ... | ... | -0.976228 |
| 0.009006 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4580 | 0 | 0.4580 | ... | ... | -0.976096 |
| 0.008683 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4830 | 0 | 0.4830 | ... | ... | -0.975965 |
| 0.008389 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5080 | 0 | 0.5080 | ... | ... | -0.975833 |
| 0.00812 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5330 | 0 | 0.5330 | ... | ... | -0.975703 |
| 0.007872 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5580 | 0 | 0.5580 | ... | ... | -0.975573 |
| 0.007643 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5830 | 0 | 0.5830 | ... | ... | -0.975443 |
| 0.007432 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6080 | 0 | 0.6080 | ... | ... | -0.975314 |
| 0.007234 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6330 | 0 | 0.6330 | ... | ... | -0.975185 |
| 0.007051 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6580 | 0 | 0.6580 | ... | ... | -0.975056 |
| 0.006879 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6830 | 0 | 0.6830 | ... | ... | -0.974928 |
| 0.006719 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7080 | 0 | 0.7080 | ... | ... | -0.9748 |
| 0.006568 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7330 | 0 | 0.7330 | ... | ... | -0.974673 |
| 0.006426 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7580 | 0 | 0.7580 | ... | ... | -0.974546 |
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.