Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995727 | ... | ... | 1.4950 | 0 | 1.4950 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00115 |
| 0.99558 | ... | ... | 1.4700 | 0 | 1.4700 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001217 |
| 0.99544 | ... | ... | 1.4450 | 0 | 1.4450 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001284 |
| 0.995304 | ... | ... | 1.4200 | 0 | 1.4200 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001351 |
| 0.995174 | ... | ... | 1.3950 | 0 | 1.3950 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001418 |
| 0.995047 | ... | ... | 1.3700 | 0 | 1.3700 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001487 |
| 0.994924 | ... | ... | 1.3450 | 0 | 1.3450 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001556 |
| 0.994804 | ... | ... | 1.3200 | 0 | 1.3200 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001626 |
| 0.994687 | ... | ... | 1.2950 | 0 | 1.2950 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001697 |
| 0.994573 | ... | ... | 1.2700 | 0 | 1.2700 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001769 |
| 0.994461 | ... | ... | 1.2450 | 0 | 1.2450 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001843 |
| 0.994351 | ... | ... | 1.2200 | 0 | 1.2200 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001919 |
| 0.994244 | ... | ... | 1.1950 | 0 | 1.1950 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001996 |
| 0.994138 | ... | ... | 1.1700 | 0 | 1.1700 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002075 |
| 0.994035 | ... | ... | 1.1450 | 0 | 1.1450 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002157 |
| 0.993933 | ... | ... | 1.1200 | 0 | 1.1200 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002241 |
| 0.993833 | ... | ... | 1.0950 | 0 | 1.0950 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002327 |
| 0.993734 | ... | ... | 1.0700 | 0 | 1.0700 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002417 |
| 0.993637 | ... | ... | 1.0450 | 0 | 1.0450 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002509 |
| 0.993541 | ... | ... | 1.0200 | 0 | 1.0200 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002605 |
| 0.993446 | ... | ... | 0.9950 | 0 | 0.9950 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002704 |
| 0.993352 | ... | ... | 0.9700 | 0 | 0.9700 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002807 |
| 0.99326 | ... | ... | 0.9450 | 0 | 0.9450 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002914 |
| 0.993169 | ... | ... | 0.9200 | 0 | 0.9200 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003025 |
| 0.993079 | ... | ... | 0.8950 | 0 | 0.8950 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003141 |
| 0.992989 | ... | ... | 0.8700 | 0 | 0.8700 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003263 |
| 0.992901 | ... | ... | 0.8450 | 0 | 0.8450 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00339 |
| 0.992814 | ... | ... | 0.8200 | 0 | 0.8200 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003523 |
| 0.992727 | ... | ... | 0.7950 | 0 | 0.7950 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003663 |
| 0.992641 | ... | ... | 0.7700 | 0 | 0.7700 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003811 |
| 0.992557 | ... | ... | 0.7450 | 0 | 0.7450 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003966 |
| 0.992473 | ... | ... | 0.7200 | 0 | 0.7200 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004131 |
| 0.992389 | ... | ... | 0.6950 | 0 | 0.6950 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004304 |
| 0.992307 | ... | ... | 0.6700 | 0 | 0.6700 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004489 |
| 0.992225 | ... | ... | 0.6450 | 0 | 0.6450 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004686 |
| 0.992144 | ... | ... | 0.6200 | 0 | 0.6200 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004895 |
| 0.992063 | ... | ... | 0.5950 | 0 | 0.5950 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00512 |
| 0.991983 | ... | ... | 0.5700 | 0 | 0.5700 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005361 |
| 0.991904 | ... | ... | 0.5450 | 0 | 0.5450 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00562 |
| 0.991825 | ... | ... | 0.5200 | 0 | 0.5200 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0059 |
| 0.991746 | ... | ... | 0.4950 | 0 | 0.4950 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006205 |
| 0.991668 | ... | ... | 0.4700 | 0 | 0.4700 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006536 |
| 0.991591 | ... | ... | 0.4450 | 0 | 0.4450 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006899 |
| 0.991515 | ... | ... | 0.4200 | 0 | 0.4200 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007299 |
| 0.991439 | ... | ... | 0.3950 | 0 | 0.3950 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007742 |
| 0.991363 | ... | ... | 0.3700 | 0 | 0.3700 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008235 |
| 0.991288 | ... | ... | 0.3450 | 0 | 0.3450 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008788 |
| 0.991214 | ... | ... | 0.3200 | 0 | 0.3200 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009416 |
| 0.991139 | ... | ... | 0.2950 | 0 | 0.2950 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010132 |
| 0.991066 | ... | ... | 0.2700 | 0 | 0.2700 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010961 |
| 0.990992 | ... | ... | 0.2450 | 0 | 0.2450 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011932 |
| 0.990919 | ... | ... | 0.2200 | 0 | 0.2200 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.013089 |
| 0.990846 | ... | ... | 0.1950 | 0 | 0.1950 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014494 |
| 0.990774 | ... | ... | 0.1700 | 0 | 0.1700 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.016242 |
| 0.990701 | ... | ... | 0.1450 | 0 | 0.1450 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.018489 |
| 0.990629 | ... | ... | 0.1200 | 0 | 0.1200 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.021502 |
| 0.990558 | ... | ... | 0.0950 | 0 | 0.0950 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.025795 |
| 0.990487 | ... | ... | 0.0700 | 0 | 0.0700 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.032502 |
| 0.990417 | ... | ... | 0.0450 | 0 | 0.0450 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.04483 |
| 0.878568 | ... | ... | 0.0210 | 0 | 0.0210 | 1725 | 0.0010 | 0 | 0.0010 | ... | ... | -0.118622 |
| 0.240396 | ... | ... | 0.0040 | -0.0030 | 0.0010 | 1750 | 0.0060 | -0.0030 | 0.0090 | ... | ... | -0.75782 |
| 0.060754 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 1775 | 0.0300 | -0.0010 | 0.0310 | ... | ... | -0.990208 |
| 0.040344 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.0550 | 0 | 0.0550 | ... | ... | -0.990139 |
| 0.031077 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.0800 | 0 | 0.0800 | ... | ... | -0.990071 |
| 0.02565 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.1050 | 0 | 0.1050 | ... | ... | -0.990002 |
| 0.022042 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.1300 | 0 | 0.1300 | ... | ... | -0.989934 |
| 0.019449 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.1550 | 0 | 0.1550 | ... | ... | -0.989867 |
| 0.017485 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.1800 | 0 | 0.1800 | ... | ... | -0.9898 |
| 0.015941 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.2050 | 0 | 0.2050 | ... | ... | -0.989733 |
| 0.014692 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.2300 | 0 | 0.2300 | ... | ... | -0.989667 |
| 0.013658 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.2550 | 0 | 0.2550 | ... | ... | -0.9896 |
| 0.012788 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.2800 | 0 | 0.2800 | ... | ... | -0.989534 |
| 0.012043 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.3050 | 0 | 0.3050 | ... | ... | -0.989468 |
| 0.011399 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.3300 | 0 | 0.3300 | ... | ... | -0.989403 |
| 0.010834 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.3550 | 0 | 0.3550 | ... | ... | -0.989337 |
| 0.010336 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3800 | 0 | 0.3800 | ... | ... | -0.989271 |
| 0.009892 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.4050 | 0 | 0.4050 | ... | ... | -0.989206 |
| 0.009494 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.4300 | 0 | 0.4300 | ... | ... | -0.989141 |
| 0.009135 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.4550 | 0 | 0.4550 | ... | ... | -0.989077 |
| 0.00881 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4800 | 0 | 0.4800 | ... | ... | -0.989012 |
| 0.008513 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.5050 | 0 | 0.5050 | ... | ... | -0.988948 |
| 0.008241 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.5300 | 0 | 0.5300 | ... | ... | -0.988884 |
| 0.007991 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.5550 | 0 | 0.5550 | ... | ... | -0.98882 |
| 0.007761 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5800 | 0 | 0.5800 | ... | ... | -0.988757 |
| 0.007547 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.6050 | 0 | 0.6050 | ... | ... | -0.988694 |
| 0.007349 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.6300 | 0 | 0.6300 | ... | ... | -0.98863 |
| 0.007163 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.6550 | 0 | 0.6550 | ... | ... | -0.988568 |
| 0.006991 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6800 | 0 | 0.6800 | ... | ... | -0.988505 |
| 0.00683 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.7050 | 0 | 0.7050 | ... | ... | -0.988443 |
| 0.006678 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.7300 | 0 | 0.7300 | ... | ... | -0.988381 |
| 0.006535 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.7550 | 0 | 0.7550 | ... | ... | -0.988319 |
| 0.006401 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7800 | 0 | 0.7800 | ... | ... | -0.988257 |
| 0.006274 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.8050 | 0 | 0.8050 | ... | ... | -0.988196 |
| 0.006154 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.8300 | 0 | 0.8300 | ... | ... | -0.988134 |
| 0.00604 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.8550 | 0 | 0.8550 | ... | ... | -0.988073 |
| 0.005932 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8800 | 0 | 0.8800 | ... | ... | -0.988012 |
| 0.005829 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.9050 | 0 | 0.9050 | ... | ... | -0.987951 |
| 0.005732 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.9300 | 0 | 0.9300 | ... | ... | -0.98789 |
| 0.005639 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.9550 | 0 | 0.9550 | ... | ... | -0.98783 |
| 0.00555 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.9800 | 0 | 0.9800 | ... | ... | -0.98777 |
| 0.005465 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 1.0050 | 0 | 1.0050 | ... | ... | -0.987709 |
| 0.005384 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 1.0300 | 0 | 1.0300 | ... | ... | -0.987649 |
| 0.005306 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 1.0550 | 0 | 1.0550 | ... | ... | -0.987589 |
| 0.005232 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 1.0800 | 0 | 1.0800 | ... | ... | -0.98753 |
| 0.005161 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 1.1050 | 0 | 1.1050 | ... | ... | -0.98747 |
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.