Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997526 | ... | ... | 1.8650 | 0 | 1.8650 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | 0 |
| 0.997526 | ... | ... | 1.8400 | 0 | 1.8400 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000477 |
| 0.99484 | ... | ... | 1.8150 | 0 | 1.8150 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000569 |
| 0.994391 | ... | ... | 1.7900 | 0 | 1.7900 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000647 |
| 0.994001 | ... | ... | 1.7650 | 0 | 1.7650 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000719 |
| 0.99365 | ... | ... | 1.7400 | 0 | 1.7400 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000786 |
| 0.993328 | ... | ... | 1.7150 | 0 | 1.7150 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000849 |
| 0.993028 | ... | ... | 1.6900 | 0 | 1.6900 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000911 |
| 0.992747 | ... | ... | 1.6650 | 0 | 1.6650 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000971 |
| 0.99248 | ... | ... | 1.6400 | 0 | 1.6400 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00103 |
| 0.992225 | ... | ... | 1.6150 | 0 | 1.6150 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001088 |
| 0.991981 | ... | ... | 1.5900 | 0 | 1.5900 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001146 |
| 0.991746 | ... | ... | 1.5650 | 0 | 1.5650 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001204 |
| 0.991519 | ... | ... | 1.5400 | 0 | 1.5400 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001262 |
| 0.9913 | ... | ... | 1.5150 | 0 | 1.5150 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00132 |
| 0.991086 | ... | ... | 1.4900 | 0 | 1.4900 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001379 |
| 0.990879 | ... | ... | 1.4650 | 0 | 1.4650 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001438 |
| 0.990677 | ... | ... | 1.4400 | 0 | 1.4400 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001498 |
| 0.990479 | ... | ... | 1.4150 | 0 | 1.4150 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00156 |
| 0.990286 | ... | ... | 1.3900 | 0 | 1.3900 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001622 |
| 0.990096 | ... | ... | 1.3650 | 0 | 1.3650 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001685 |
| 0.989911 | ... | ... | 1.3400 | 0 | 1.3400 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001749 |
| 0.989729 | ... | ... | 1.3150 | 0 | 1.3150 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001815 |
| 0.98955 | ... | ... | 1.2900 | 0 | 1.2900 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001882 |
| 0.989374 | ... | ... | 1.2650 | 0 | 1.2650 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001951 |
| 0.989201 | ... | ... | 1.2400 | 0 | 1.2400 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002022 |
| 0.989031 | ... | ... | 1.2150 | 0 | 1.2150 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002094 |
| 0.988863 | ... | ... | 1.1900 | 0 | 1.1900 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002169 |
| 0.988697 | ... | ... | 1.1650 | 0 | 1.1650 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002246 |
| 0.988534 | ... | ... | 1.1400 | 0 | 1.1400 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002325 |
| 0.988373 | ... | ... | 1.1150 | 0 | 1.1150 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002407 |
| 0.988213 | ... | ... | 1.0900 | 0 | 1.0900 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002491 |
| 0.988056 | ... | ... | 1.0650 | 0 | 1.0650 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002579 |
| 0.987901 | ... | ... | 1.0400 | 0 | 1.0400 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002669 |
| 0.987747 | ... | ... | 1.0150 | 0 | 1.0150 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002763 |
| 0.987595 | ... | ... | 0.9900 | 0 | 0.9900 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002861 |
| 0.987444 | ... | ... | 0.9650 | 0 | 0.9650 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002963 |
| 0.987295 | ... | ... | 0.9400 | 0 | 0.9400 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003068 |
| 0.987148 | ... | ... | 0.9150 | 0 | 0.9150 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003179 |
| 0.987002 | ... | ... | 0.8900 | 0 | 0.8900 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003294 |
| 0.986857 | ... | ... | 0.8650 | 0 | 0.8650 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003415 |
| 0.986714 | ... | ... | 0.8400 | 0 | 0.8400 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003541 |
| 0.986571 | ... | ... | 0.8150 | 0 | 0.8150 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003674 |
| 0.98643 | ... | ... | 0.7900 | 0 | 0.7900 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003814 |
| 0.986291 | ... | ... | 0.7650 | 0 | 0.7650 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.003961 |
| 0.986152 | ... | ... | 0.7400 | 0 | 0.7400 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004116 |
| 0.986015 | ... | ... | 0.7150 | 0 | 0.7150 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00428 |
| 0.985878 | ... | ... | 0.6900 | 0 | 0.6900 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004455 |
| 0.985742 | ... | ... | 0.6650 | 0 | 0.6650 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00464 |
| 0.985608 | ... | ... | 0.6400 | 0 | 0.6400 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.004838 |
| 0.985474 | ... | ... | 0.6150 | 0 | 0.6150 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005048 |
| 0.985341 | ... | ... | 0.5900 | 0 | 0.5900 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005274 |
| 0.98521 | ... | ... | 0.5650 | 0 | 0.5650 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005517 |
| 0.985079 | ... | ... | 0.5400 | 0 | 0.5400 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.005779 |
| 0.984949 | ... | ... | 0.5150 | 0 | 0.5150 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006062 |
| 0.98482 | ... | ... | 0.4900 | 0 | 0.4900 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00637 |
| 0.984692 | ... | ... | 0.4650 | 0 | 0.4650 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.006705 |
| 0.984564 | ... | ... | 0.4400 | 0 | 0.4400 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.007074 |
| 0.984437 | ... | ... | 0.4150 | 0 | 0.4150 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00748 |
| 0.984311 | ... | ... | 0.3900 | 0 | 0.3900 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00793 |
| 0.984186 | ... | ... | 0.3650 | 0 | 0.3650 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008432 |
| 0.984061 | ... | ... | 0.3400 | 0 | 0.3400 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.008998 |
| 0.983937 | ... | ... | 0.3150 | 0 | 0.3150 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.009639 |
| 0.983813 | ... | ... | 0.2900 | 0 | 0.2900 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.010374 |
| 0.983691 | ... | ... | 0.2650 | 0 | 0.2650 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.011226 |
| 0.983569 | ... | ... | 0.2400 | 0 | 0.2400 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.012229 |
| 0.983448 | ... | ... | 0.2150 | 0 | 0.2150 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.013426 |
| 0.983327 | ... | ... | 0.1900 | 0 | 0.1900 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.014888 |
| 0.983207 | ... | ... | 0.1650 | 0 | 0.1650 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.016718 |
| 0.983088 | ... | ... | 0.1400 | 0 | 0.1400 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.019087 |
| 0.98297 | ... | ... | 0.1150 | 0 | 0.1150 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.022299 |
| 0.982851 | ... | ... | 0.0900 | 0 | 0.0900 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.026943 |
| 0.982733 | ... | ... | 0.0650 | 0 | 0.0650 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.034387 |
| 0.915538 | ... | ... | 0.0410 | 0 | 0.0410 | 1850 | 0.0010 | 0 | 0.0010 | ... | ... | -0.077229 |
| 0.758479 | ... | ... | 0.0180 | 0 | 0.0180 | 1875 | 0.0030 | 0 | 0.0030 | ... | ... | -0.237839 |
| 0.281915 | ... | ... | 0.0030 | 0 | 0.0030 | 1900 | 0.0130 | 0 | 0.0130 | ... | ... | -0.714774 |
| 0.086294 | ... | ... | 0.0010 | 0 | 0.0010 | 1925 | 0.0360 | 0 | 0.0360 | ... | ... | -0.90663 |
| 0.037915 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.0600 | 0 | 0.0600 | ... | ... | -0.982152 |
| 0.029706 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0850 | 0 | 0.0850 | ... | ... | -0.982037 |
| 0.024743 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1100 | 0 | 0.1100 | ... | ... | -0.981923 |
| 0.021381 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1350 | 0 | 0.1350 | ... | ... | -0.981809 |
| 0.018935 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1600 | 0 | 0.1600 | ... | ... | -0.981695 |
| 0.017068 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1850 | 0 | 0.1850 | ... | ... | -0.981582 |
| 0.01559 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2100 | 0 | 0.2100 | ... | ... | -0.981469 |
| 0.014389 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2350 | 0 | 0.2350 | ... | ... | -0.981357 |
| 0.01339 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2600 | 0 | 0.2600 | ... | ... | -0.981245 |
| 0.012547 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2850 | 0 | 0.2850 | ... | ... | -0.981134 |
| 0.011823 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3100 | 0 | 0.3100 | ... | ... | -0.981023 |
| 0.011196 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3350 | 0 | 0.3350 | ... | ... | -0.980913 |
| 0.010644 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3600 | 0 | 0.3600 | ... | ... | -0.980803 |
| 0.010158 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3850 | 0 | 0.3850 | ... | ... | -0.980694 |
| 0.009723 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4100 | 0 | 0.4100 | ... | ... | -0.980584 |
| 0.009333 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4350 | 0 | 0.4350 | ... | ... | -0.980476 |
| 0.008981 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4600 | 0 | 0.4600 | ... | ... | -0.980367 |
| 0.008661 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4850 | 0 | 0.4850 | ... | ... | -0.980259 |
| 0.008369 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5100 | 0 | 0.5100 | ... | ... | -0.980152 |
| 0.008101 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5350 | 0 | 0.5350 | ... | ... | -0.980045 |
| 0.007855 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5600 | 0 | 0.5600 | ... | ... | -0.979938 |
| 0.007628 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5850 | 0 | 0.5850 | ... | ... | -0.979831 |
| 0.007418 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6100 | 0 | 0.6100 | ... | ... | -0.979725 |
| 0.007221 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6350 | 0 | 0.6350 | ... | ... | -0.979619 |
| 0.007039 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6600 | 0 | 0.6600 | ... | ... | -0.979513 |
| 0.006868 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6850 | 0 | 0.6850 | ... | ... | -0.979408 |
| 0.006709 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7100 | 0 | 0.7100 | ... | ... | -0.979303 |
| 0.006559 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7350 | 0 | 0.7350 | ... | ... | -0.979198 |
| 0.006417 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7600 | 0 | 0.7600 | ... | ... | -0.979094 |
| 0.006284 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7850 | 0 | 0.7850 | ... | ... | -0.97899 |
| 0.006158 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.8100 | 0 | 0.8100 | ... | ... | -0.978886 |
| 0.00604 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.8350 | 0 | 0.8350 | ... | ... | -0.978783 |
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.