Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993106 | ... | ... | 1.4950 | 0 | 1.4950 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001149 |
| 0.992869 | ... | ... | 1.4700 | 0 | 1.4700 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001217 |
| 0.992642 | ... | ... | 1.4450 | 0 | 1.4450 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001284 |
| 0.992423 | ... | ... | 1.4200 | 0 | 1.4200 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001351 |
| 0.992212 | ... | ... | 1.3950 | 0 | 1.3950 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001418 |
| 0.992007 | ... | ... | 1.3700 | 0 | 1.3700 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001486 |
| 0.991808 | ... | ... | 1.3450 | 0 | 1.3450 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001555 |
| 0.991615 | ... | ... | 1.3200 | 0 | 1.3200 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001625 |
| 0.991426 | ... | ... | 1.2950 | 0 | 1.2950 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001696 |
| 0.991241 | ... | ... | 1.2700 | 0 | 1.2700 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001769 |
| 0.991061 | ... | ... | 1.2450 | 0 | 1.2450 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001843 |
| 0.990884 | ... | ... | 1.2200 | 0 | 1.2200 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001918 |
| 0.990711 | ... | ... | 1.1950 | 0 | 1.1950 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001996 |
| 0.990541 | ... | ... | 1.1700 | 0 | 1.1700 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002075 |
| 0.990373 | ... | ... | 1.1450 | 0 | 1.1450 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002157 |
| 0.990209 | ... | ... | 1.1200 | 0 | 1.1200 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002241 |
| 0.990047 | ... | ... | 1.0950 | 0 | 1.0950 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002327 |
| 0.989888 | ... | ... | 1.0700 | 0 | 1.0700 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002416 |
| 0.989731 | ... | ... | 1.0450 | 0 | 1.0450 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002509 |
| 0.989576 | ... | ... | 1.0200 | 0 | 1.0200 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002604 |
| 0.989423 | ... | ... | 0.9950 | 0 | 0.9950 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002703 |
| 0.989272 | ... | ... | 0.9700 | 0 | 0.9700 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002806 |
| 0.989123 | ... | ... | 0.9450 | 0 | 0.9450 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002913 |
| 0.988976 | ... | ... | 0.9200 | 0 | 0.9200 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003025 |
| 0.98883 | ... | ... | 0.8950 | 0 | 0.8950 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003141 |
| 0.988686 | ... | ... | 0.8700 | 0 | 0.8700 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003262 |
| 0.988543 | ... | ... | 0.8450 | 0 | 0.8450 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00339 |
| 0.988402 | ... | ... | 0.8200 | 0 | 0.8200 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003523 |
| 0.988263 | ... | ... | 0.7950 | 0 | 0.7950 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003663 |
| 0.988125 | ... | ... | 0.7700 | 0 | 0.7700 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00381 |
| 0.987988 | ... | ... | 0.7450 | 0 | 0.7450 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003966 |
| 0.987852 | ... | ... | 0.7200 | 0 | 0.7200 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00413 |
| 0.987717 | ... | ... | 0.6950 | 0 | 0.6950 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004304 |
| 0.987584 | ... | ... | 0.6700 | 0 | 0.6700 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004488 |
| 0.987452 | ... | ... | 0.6450 | 0 | 0.6450 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004685 |
| 0.987321 | ... | ... | 0.6200 | 0 | 0.6200 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004894 |
| 0.98719 | ... | ... | 0.5950 | 0 | 0.5950 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005119 |
| 0.987061 | ... | ... | 0.5700 | 0 | 0.5700 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00536 |
| 0.986933 | ... | ... | 0.5450 | 0 | 0.5450 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005619 |
| 0.986806 | ... | ... | 0.5200 | 0 | 0.5200 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005899 |
| 0.98668 | ... | ... | 0.4950 | 0 | 0.4950 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006204 |
| 0.986555 | ... | ... | 0.4700 | 0 | 0.4700 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006535 |
| 0.98643 | ... | ... | 0.4450 | 0 | 0.4450 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006898 |
| 0.986307 | ... | ... | 0.4200 | 0 | 0.4200 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007298 |
| 0.986184 | ... | ... | 0.3950 | 0 | 0.3950 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00774 |
| 0.986062 | ... | ... | 0.3700 | 0 | 0.3700 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008233 |
| 0.98594 | ... | ... | 0.3450 | 0 | 0.3450 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008787 |
| 0.985819 | ... | ... | 0.3200 | 0 | 0.3200 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009414 |
| 0.985699 | ... | ... | 0.2950 | 0 | 0.2950 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01013 |
| 0.98558 | ... | ... | 0.2700 | 0 | 0.2700 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010959 |
| 0.985462 | ... | ... | 0.2450 | 0 | 0.2450 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.01193 |
| 0.985344 | ... | ... | 0.2200 | 0 | 0.2200 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.013086 |
| 0.985227 | ... | ... | 0.1950 | 0 | 0.1950 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014491 |
| 0.985111 | ... | ... | 0.1700 | 0 | 0.1700 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.016239 |
| 0.984995 | ... | ... | 0.1450 | 0 | 0.1450 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.018485 |
| 0.984881 | ... | ... | 0.1200 | 0 | 0.1200 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.021497 |
| 0.984766 | ... | ... | 0.0950 | 0 | 0.0950 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.025788 |
| 0.984653 | ... | ... | 0.0700 | 0 | 0.0700 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.032493 |
| 0.98454 | ... | ... | 0.0450 | 0 | 0.0450 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.044817 |
| 0.984427 | ... | ... | 0.0200 | 0 | 0.0200 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.077742 |
| 0.40617 | ... | ... | 0.0080 | -0.0020 | 0.0060 | 1750 | 0.0110 | -0.0020 | 0.0130 | ... | ... | -0.591558 |
| 0.094924 | ... | ... | 0.0010 | 0 | 0.0010 | 1775 | 0.0310 | 0 | 0.0310 | ... | ... | -0.899232 |
| 0.040332 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.0550 | 0 | 0.0550 | ... | ... | -0.984091 |
| 0.031069 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.0800 | 0 | 0.0800 | ... | ... | -0.983981 |
| 0.025643 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.1050 | 0 | 0.1050 | ... | ... | -0.983869 |
| 0.022037 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.1300 | 0 | 0.1300 | ... | ... | -0.983759 |
| 0.019444 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.1550 | 0 | 0.1550 | ... | ... | -0.983649 |
| 0.017481 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.1800 | 0 | 0.1800 | ... | ... | -0.98354 |
| 0.015937 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.2050 | 0 | 0.2050 | ... | ... | -0.983432 |
| 0.014689 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.2300 | 0 | 0.2300 | ... | ... | -0.983323 |
| 0.013655 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.2550 | 0 | 0.2550 | ... | ... | -0.983216 |
| 0.012786 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.2800 | 0 | 0.2800 | ... | ... | -0.983109 |
| 0.01204 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.3050 | 0 | 0.3050 | ... | ... | -0.983002 |
| 0.011397 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.3300 | 0 | 0.3300 | ... | ... | -0.982896 |
| 0.010831 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.3550 | 0 | 0.3550 | ... | ... | -0.98279 |
| 0.010334 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3800 | 0 | 0.3800 | ... | ... | -0.982685 |
| 0.00989 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.4050 | 0 | 0.4050 | ... | ... | -0.98258 |
| 0.009492 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.4300 | 0 | 0.4300 | ... | ... | -0.982475 |
| 0.009134 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.4550 | 0 | 0.4550 | ... | ... | -0.982371 |
| 0.008808 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4800 | 0 | 0.4800 | ... | ... | -0.982268 |
| 0.008511 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.5050 | 0 | 0.5050 | ... | ... | -0.982164 |
| 0.00824 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.5300 | 0 | 0.5300 | ... | ... | -0.982061 |
| 0.007989 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.5550 | 0 | 0.5550 | ... | ... | -0.981958 |
| 0.007759 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5800 | 0 | 0.5800 | ... | ... | -0.981856 |
| 0.007546 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.6050 | 0 | 0.6050 | ... | ... | -0.981754 |
| 0.007347 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.6300 | 0 | 0.6300 | ... | ... | -0.981652 |
| 0.007162 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.6550 | 0 | 0.6550 | ... | ... | -0.981551 |
| 0.00699 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6800 | 0 | 0.6800 | ... | ... | -0.98145 |
| 0.006829 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.7050 | 0 | 0.7050 | ... | ... | -0.981349 |
| 0.006677 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.7300 | 0 | 0.7300 | ... | ... | -0.981248 |
| 0.006534 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.7550 | 0 | 0.7550 | ... | ... | -0.981148 |
| 0.006399 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7800 | 0 | 0.7800 | ... | ... | -0.981049 |
| 0.006273 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.8050 | 0 | 0.8050 | ... | ... | -0.980949 |
| 0.006153 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.8300 | 0 | 0.8300 | ... | ... | -0.98085 |
| 0.006039 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.8550 | 0 | 0.8550 | ... | ... | -0.980751 |
| 0.005931 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8800 | 0 | 0.8800 | ... | ... | -0.980653 |
| 0.005828 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.9050 | 0 | 0.9050 | ... | ... | -0.980554 |
| 0.005731 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.9300 | 0 | 0.9300 | ... | ... | -0.980456 |
| 0.005638 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.9550 | 0 | 0.9550 | ... | ... | -0.980359 |
| 0.005549 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.9800 | 0 | 0.9800 | ... | ... | -0.980262 |
| 0.005464 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 1.0050 | 0 | 1.0050 | ... | ... | -0.980165 |
| 0.005383 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 1.0300 | 0 | 1.0300 | ... | ... | -0.980068 |
| 0.005305 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 1.0550 | 0 | 1.0550 | ... | ... | -0.979971 |
| 0.005231 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 1.0800 | 0 | 1.0800 | ... | ... | -0.979875 |
| 0.00516 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 1.1050 | 0 | 1.1050 | ... | ... | -0.979779 |
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.