Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.972332 | ... | ... | 1.8420 | 0 | 1.8420 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000624 |
| 0.970288 | ... | ... | 1.8170 | 0 | 1.8170 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000692 |
| 0.968475 | ... | ... | 1.7920 | 0 | 1.7920 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000756 |
| 0.966826 | ... | ... | 1.7670 | 0 | 1.7670 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000817 |
| 0.9653 | ... | ... | 1.7420 | 0 | 1.7420 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000875 |
| 0.963872 | ... | ... | 1.7170 | 0 | 1.7170 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000932 |
| 0.962523 | ... | ... | 1.6920 | 0 | 1.6920 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000988 |
| 0.96124 | ... | ... | 1.6670 | 0 | 1.6670 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001044 |
| 0.960013 | ... | ... | 1.6420 | 0 | 1.6420 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001099 |
| 0.958833 | ... | ... | 1.6170 | 0 | 1.6170 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001154 |
| 0.957696 | ... | ... | 1.5920 | 0 | 1.5920 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001209 |
| 0.956596 | ... | ... | 1.5670 | 0 | 1.5670 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001264 |
| 0.955529 | ... | ... | 1.5420 | 0 | 1.5420 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00132 |
| 0.954492 | ... | ... | 1.5170 | 0 | 1.5170 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001376 |
| 0.953481 | ... | ... | 1.4920 | 0 | 1.4920 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001432 |
| 0.952495 | ... | ... | 1.4670 | 0 | 1.4670 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00149 |
| 0.951531 | ... | ... | 1.4420 | 0 | 1.4420 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001548 |
| 0.950588 | ... | ... | 1.4170 | 0 | 1.4170 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001608 |
| 0.949663 | ... | ... | 1.3920 | 0 | 1.3920 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001668 |
| 0.948757 | ... | ... | 1.3670 | 0 | 1.3670 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00173 |
| 0.947866 | ... | ... | 1.3420 | 0 | 1.3420 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001793 |
| 0.946991 | ... | ... | 1.3170 | 0 | 1.3170 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001857 |
| 0.94613 | ... | ... | 1.2920 | 0 | 1.2920 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001923 |
| 0.945283 | ... | ... | 1.2670 | 0 | 1.2670 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00199 |
| 0.944448 | ... | ... | 1.2420 | 0 | 1.2420 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00206 |
| 0.943625 | ... | ... | 1.2170 | 0 | 1.2170 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002131 |
| 0.942813 | ... | ... | 1.1920 | 0 | 1.1920 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002204 |
| 0.942012 | ... | ... | 1.1670 | 0 | 1.1670 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00228 |
| 0.941221 | ... | ... | 1.1420 | 0 | 1.1420 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002358 |
| 0.94044 | ... | ... | 1.1170 | 0 | 1.1170 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002439 |
| 0.939668 | ... | ... | 1.0920 | 0 | 1.0920 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002522 |
| 0.938904 | ... | ... | 1.0670 | 0 | 1.0670 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002608 |
| 0.938149 | ... | ... | 1.0420 | 0 | 1.0420 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002697 |
| 0.937402 | ... | ... | 1.0170 | 0 | 1.0170 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00279 |
| 0.936663 | ... | ... | 0.9920 | 0 | 0.9920 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002886 |
| 0.935931 | ... | ... | 0.9670 | 0 | 0.9670 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002987 |
| 0.935206 | ... | ... | 0.9420 | 0 | 0.9420 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003091 |
| 0.934488 | ... | ... | 0.9170 | 0 | 0.9170 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0032 |
| 0.933776 | ... | ... | 0.8920 | 0 | 0.8920 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003314 |
| 0.93307 | ... | ... | 0.8670 | 0 | 0.8670 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003433 |
| 0.932371 | ... | ... | 0.8420 | 0 | 0.8420 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003558 |
| 0.931677 | ... | ... | 0.8170 | 0 | 0.8170 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003689 |
| 0.93099 | ... | ... | 0.7920 | 0 | 0.7920 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003827 |
| 0.930307 | ... | ... | 0.7670 | 0 | 0.7670 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003973 |
| 0.92963 | ... | ... | 0.7420 | 0 | 0.7420 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004127 |
| 0.928958 | ... | ... | 0.7170 | 0 | 0.7170 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004289 |
| 0.928291 | ... | ... | 0.6920 | 0 | 0.6920 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004462 |
| 0.927628 | ... | ... | 0.6670 | 0 | 0.6670 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004645 |
| 0.92697 | ... | ... | 0.6420 | 0 | 0.6420 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00484 |
| 0.926317 | ... | ... | 0.6170 | 0 | 0.6170 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005048 |
| 0.925668 | ... | ... | 0.5920 | 0 | 0.5920 | 1350 | 0.0010 | 0 | 0.0010 | ... | ... | -0.009103 |
| 0.925024 | ... | ... | 0.5670 | 0 | 0.5670 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | -0.00951 |
| 0.924383 | ... | ... | 0.5420 | 0 | 0.5420 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | -0.009947 |
| 0.923747 | ... | ... | 0.5170 | 0 | 0.5170 | 1425 | 0.0020 | 0 | 0.0020 | ... | ... | -0.017615 |
| 0.923114 | ... | ... | 0.4920 | 0 | 0.4920 | 1450 | 0.0020 | 0 | 0.0020 | ... | ... | -0.018459 |
| 0.922485 | ... | ... | 0.4670 | 0 | 0.4670 | 1475 | 0.0030 | 0 | 0.0030 | ... | ... | -0.026026 |
| 0.917878 | ... | ... | 0.4430 | 0 | 0.4430 | 1500 | 0.0040 | 0 | 0.0040 | ... | ... | -0.033499 |
| 0.912927 | ... | ... | 0.4190 | 0 | 0.4190 | 1525 | 0.0050 | 0 | 0.0050 | ... | ... | -0.041075 |
| 0.907582 | ... | ... | 0.3950 | 0 | 0.3950 | 1550 | 0.0070 | 0 | 0.0070 | ... | ... | -0.054098 |
| 0.897789 | ... | ... | 0.3720 | 0 | 0.3720 | 1575 | 0.0090 | 0 | 0.0090 | ... | ... | -0.066948 |
| 0.887486 | ... | ... | 0.3490 | 0 | 0.3490 | 1600 | 0.0110 | 0 | 0.0110 | ... | ... | -0.079934 |
| 0.87289 | ... | ... | 0.3270 | 0 | 0.3270 | 1625 | 0.0140 | 0 | 0.0140 | ... | ... | -0.097359 |
| 0.854434 | ... | ... | 0.3060 | 0 | 0.3060 | 1650 | 0.0170 | -0.0010 | 0.0180 | ... | ... | -0.114864 |
| 0.835684 | ... | ... | 0.2850 | 0 | 0.2850 | 1675 | 0.0210 | -0.0010 | 0.0220 | ... | ... | -0.136141 |
| 0.813567 | ... | ... | 0.2650 | 0 | 0.2650 | 1700 | 0.0260 | -0.0010 | 0.0270 | ... | ... | -0.160547 |
| 0.791051 | ... | ... | 0.2460 | -0.0010 | 0.2450 | 1725 | 0.0310 | -0.0010 | 0.0320 | ... | ... | -0.18492 |
| 0.765569 | ... | ... | 0.2270 | -0.0010 | 0.2260 | 1750 | 0.0370 | -0.0010 | 0.0380 | ... | ... | -0.211988 |
| 0.735733 | ... | ... | 0.2090 | 0 | 0.2090 | 1775 | 0.0440 | -0.0010 | 0.0450 | ... | ... | -0.241241 |
| 0.706025 | ... | ... | 0.1920 | 0 | 0.1920 | 1800 | 0.0520 | -0.0010 | 0.0530 | ... | ... | -0.272196 |
| 0.67593 | ... | ... | 0.1760 | -0.0010 | 0.1750 | 1825 | 0.0600 | -0.0010 | 0.0610 | ... | ... | -0.303187 |
| 0.643139 | ... | ... | 0.1610 | -0.0010 | 0.1600 | 1850 | 0.0700 | -0.0010 | 0.0710 | ... | ... | -0.336562 |
| 0.609593 | ... | ... | 0.1470 | -0.0010 | 0.1460 | 1875 | 0.0800 | -0.0010 | 0.0810 | ... | ... | -0.369789 |
| 0.575949 | ... | ... | 0.1330 | -0.0010 | 0.1320 | 1900 | 0.0910 | -0.0010 | 0.0920 | ... | ... | -0.403681 |
| 0.541765 | ... | ... | 0.1210 | -0.0010 | 0.1200 | 1925 | 0.1030 | -0.0010 | 0.1040 | ... | ... | -0.437844 |
| 0.507649 | ... | ... | 0.1090 | -0.0010 | 0.1080 | 1950 | 0.1160 | -0.0010 | 0.1170 | ... | ... | -0.471885 |
| 0.47374 | ... | ... | 0.0980 | -0.0010 | 0.0970 | 1975 | 0.1290 | -0.0020 | 0.1310 | ... | ... | -0.506068 |
| 0.44044 | ... | ... | 0.0880 | -0.0010 | 0.0870 | 2000 | 0.1440 | -0.0010 | 0.1450 | ... | ... | -0.538977 |
| 0.408161 | ... | ... | 0.0790 | -0.0010 | 0.0780 | 2025 | 0.1590 | -0.0010 | 0.1600 | ... | ... | -0.571815 |
| 0.375777 | ... | ... | 0.0700 | -0.0010 | 0.0690 | 2050 | 0.1760 | -0.0010 | 0.1770 | ... | ... | -0.601961 |
| 0.346526 | ... | ... | 0.0630 | -0.0010 | 0.0620 | 2075 | 0.1930 | 0 | 0.1930 | ... | ... | -0.631771 |
| 0.315351 | ... | ... | 0.0550 | -0.0010 | 0.0540 | 2100 | 0.2100 | -0.0010 | 0.2110 | ... | ... | -0.661644 |
| 0.288245 | ... | ... | 0.0490 | -0.0010 | 0.0480 | 2125 | 0.2280 | -0.0010 | 0.2290 | ... | ... | -0.689585 |
| 0.261148 | ... | ... | 0.0430 | -0.0010 | 0.0420 | 2150 | 0.2470 | -0.0010 | 0.2480 | ... | ... | -0.715111 |
| 0.23671 | ... | ... | 0.0380 | -0.0010 | 0.0370 | 2175 | 0.2670 | -0.0010 | 0.2680 | ... | ... | -0.737744 |
| 0.215439 | ... | ... | 0.0330 | 0 | 0.0330 | 2200 | 0.2870 | -0.0010 | 0.2880 | ... | ... | -0.760144 |
| 0.194362 | ... | ... | 0.0290 | 0 | 0.0290 | 2225 | 0.3080 | 0 | 0.3080 | ... | ... | -0.779197 |
| 0.173237 | ... | ... | 0.0260 | -0.0010 | 0.0250 | 2250 | 0.3290 | 0 | 0.3290 | ... | ... | -0.797999 |
| 0.155845 | ... | ... | 0.0220 | 0 | 0.0220 | 2275 | 0.3500 | -0.0010 | 0.3510 | ... | ... | -0.816741 |
| 0.138495 | ... | ... | 0.0190 | 0 | 0.0190 | 2300 | 0.3720 | -0.0010 | 0.3730 | ... | ... | -0.83158 |
| 0.120985 | ... | ... | 0.0170 | -0.0010 | 0.0160 | 2325 | 0.3950 | 0 | 0.3950 | ... | ... | -0.8421 |
| 0.107972 | ... | ... | 0.0150 | -0.0010 | 0.0140 | 2350 | 0.4170 | -0.0010 | 0.4180 | ... | ... | -0.856487 |
| 0.094999 | ... | ... | 0.0130 | -0.0010 | 0.0120 | 2375 | 0.4400 | -0.0010 | 0.4410 | ... | ... | -0.866438 |
| 0.081922 | ... | ... | 0.0110 | -0.0010 | 0.0100 | 2400 | 0.4630 | -0.0010 | 0.4640 | ... | ... | -0.876164 |
| 0.074231 | ... | ... | 0.0090 | 0 | 0.0090 | 2425 | 0.4870 | 0 | 0.4870 | ... | ... | -0.881104 |
| 0.066692 | ... | ... | 0.0080 | 0 | 0.0080 | 2450 | 0.5110 | 0 | 0.5110 | ... | ... | -0.885791 |
| 0.053209 | ... | ... | 0.0070 | -0.0010 | 0.0060 | 2475 | 0.5350 | 0 | 0.5350 | ... | ... | -0.890254 |
| 0.045551 | ... | ... | 0.0060 | -0.0010 | 0.0050 | 2500 | 0.5590 | 0 | 0.5590 | ... | ... | -0.89452 |
| 0.044417 | ... | ... | 0.0050 | 0 | 0.0050 | 2525 | 0.5840 | 0 | 0.5840 | ... | ... | -0.894158 |
| 0.036877 | ... | ... | 0.0040 | 0 | 0.0040 | 2550 | 0.6080 | 0 | 0.6080 | ... | ... | -0.898087 |
| 0.02911 | ... | ... | 0.0040 | -0.0010 | 0.0030 | 2575 | 0.6330 | 0 | 0.6330 | ... | ... | -0.897565 |
| 0.028446 | ... | ... | 0.0030 | 0 | 0.0030 | 2600 | 0.6580 | 0 | 0.6580 | ... | ... | -0.897046 |
| 0.020452 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 2625 | 0.6830 | 0 | 0.6830 | ... | ... | -0.896527 |
| 0.020008 | ... | ... | 0.0020 | 0 | 0.0020 | 2650 | 0.7080 | 0 | 0.7080 | ... | ... | -0.896011 |
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.