Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.972245 | ... | ... | 1.494 | -0.024 | 1.470 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001255 |
| 0.971417 | ... | ... | 1.469 | -0.024 | 1.445 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001321 |
| 0.970618 | ... | ... | 1.444 | -0.024 | 1.420 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001386 |
| 0.969844 | ... | ... | 1.419 | -0.024 | 1.395 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001452 |
| 0.969092 | ... | ... | 1.394 | -0.024 | 1.370 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001519 |
| 0.968361 | ... | ... | 1.369 | -0.024 | 1.345 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001587 |
| 0.967648 | ... | ... | 1.344 | -0.024 | 1.320 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001656 |
| 0.966952 | ... | ... | 1.319 | -0.024 | 1.295 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001726 |
| 0.966272 | ... | ... | 1.294 | -0.024 | 1.270 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001797 |
| 0.965605 | ... | ... | 1.269 | -0.024 | 1.245 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00187 |
| 0.964951 | ... | ... | 1.244 | -0.024 | 1.220 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001945 |
| 0.96431 | ... | ... | 1.219 | -0.024 | 1.195 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.002022 |
| 0.96368 | ... | ... | 1.194 | -0.024 | 1.170 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.0021 |
| 0.96306 | ... | ... | 1.169 | -0.024 | 1.145 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002181 |
| 0.962451 | ... | ... | 1.144 | -0.024 | 1.120 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002264 |
| 0.96185 | ... | ... | 1.119 | -0.024 | 1.095 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00235 |
| 0.961259 | ... | ... | 1.094 | -0.024 | 1.070 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002439 |
| 0.960675 | ... | ... | 1.069 | -0.024 | 1.045 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002531 |
| 0.9601 | ... | ... | 1.044 | -0.024 | 1.020 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002626 |
| 0.959532 | ... | ... | 1.019 | -0.024 | 0.995 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002724 |
| 0.95897 | ... | ... | 0.994 | -0.024 | 0.970 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002826 |
| 0.958416 | ... | ... | 0.969 | -0.024 | 0.945 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002933 |
| 0.957868 | ... | ... | 0.944 | -0.024 | 0.920 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.003043 |
| 0.957326 | ... | ... | 0.919 | -0.024 | 0.895 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.003159 |
| 0.95679 | ... | ... | 0.894 | -0.024 | 0.870 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00328 |
| 0.956259 | ... | ... | 0.869 | -0.024 | 0.845 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003407 |
| 0.955734 | ... | ... | 0.844 | -0.024 | 0.820 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003539 |
| 0.955214 | ... | ... | 0.819 | -0.024 | 0.795 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003678 |
| 0.954698 | ... | ... | 0.794 | -0.024 | 0.770 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003825 |
| 0.954188 | ... | ... | 0.769 | -0.024 | 0.745 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00398 |
| 0.953682 | ... | ... | 0.744 | -0.024 | 0.720 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.004144 |
| 0.95318 | ... | ... | 0.719 | -0.024 | 0.695 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.004317 |
| 0.952683 | ... | ... | 0.694 | -0.024 | 0.670 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004501 |
| 0.952189 | ... | ... | 0.669 | -0.024 | 0.645 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004697 |
| 0.9517 | ... | ... | 0.644 | -0.024 | 0.620 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004905 |
| 0.951214 | ... | ... | 0.619 | -0.024 | 0.595 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.005129 |
| 0.950732 | ... | ... | 0.594 | -0.024 | 0.570 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.005369 |
| 0.950254 | ... | ... | 0.569 | -0.024 | 0.545 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.005627 |
| 0.949779 | ... | ... | 0.544 | -0.024 | 0.520 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.005907 |
| 0.949308 | ... | ... | 0.519 | -0.024 | 0.495 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.00621 |
| 0.948839 | ... | ... | 0.494 | -0.024 | 0.470 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00654 |
| 0.948374 | ... | ... | 0.469 | -0.024 | 0.445 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.006903 |
| 0.947912 | ... | ... | 0.444 | -0.024 | 0.420 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.007301 |
| 0.947453 | ... | ... | 0.419 | -0.024 | 0.395 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.007742 |
| 0.946997 | ... | ... | 0.394 | -0.024 | 0.370 | 1400 | 0.001 | 0.001 | 0.001 | ... | ... | -0.014079 |
| 0.946543 | ... | ... | 0.369 | -0.024 | 0.345 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.014998 |
| 0.946093 | ... | ... | 0.344 | -0.024 | 0.320 | 1450 | 0.002 | 0.001 | 0.001 | ... | ... | -0.026758 |
| 0.937807 | ... | ... | 0.319 | -0.023 | 0.296 | 1475 | 0.003 | 0.001 | 0.002 | ... | ... | -0.038155 |
| 0.928822 | ... | ... | 0.295 | -0.023 | 0.272 | 1500 | 0.004 | 0.001 | 0.003 | ... | ... | -0.049824 |
| 0.91183 | ... | ... | 0.271 | -0.022 | 0.249 | 1525 | 0.005 | 0.001 | 0.004 | ... | ... | -0.062159 |
| 0.894067 | ... | ... | 0.248 | -0.022 | 0.226 | 1550 | 0.008 | 0.002 | 0.006 | ... | ... | -0.09001 |
| 0.869043 | ... | ... | 0.226 | -0.022 | 0.204 | 1575 | 0.011 | 0.003 | 0.008 | ... | ... | -0.11722 |
| 0.837723 | ... | ... | 0.204 | -0.021 | 0.183 | 1600 | 0.015 | 0.003 | 0.012 | ... | ... | -0.150293 |
| 0.801043 | ... | ... | 0.183 | -0.020 | 0.163 | 1625 | 0.020 | 0.004 | 0.016 | ... | ... | -0.188247 |
| 0.759779 | ... | ... | 0.163 | -0.019 | 0.144 | 1650 | 0.026 | 0.005 | 0.021 | ... | ... | -0.230315 |
| 0.711869 | ... | ... | 0.145 | -0.018 | 0.127 | 1675 | 0.033 | 0.006 | 0.027 | ... | ... | -0.27591 |
| 0.661997 | ... | ... | 0.127 | -0.016 | 0.111 | 1700 | 0.041 | 0.007 | 0.034 | ... | ... | -0.324582 |
| 0.610452 | ... | ... | 0.111 | -0.015 | 0.096 | 1725 | 0.051 | 0.008 | 0.043 | ... | ... | -0.377091 |
| 0.557492 | ... | ... | 0.096 | -0.014 | 0.082 | 1750 | 0.062 | 0.009 | 0.053 | ... | ... | -0.430549 |
| 0.503782 | ... | ... | 0.083 | -0.013 | 0.070 | 1775 | 0.075 | 0.011 | 0.064 | ... | ... | -0.48431 |
| 0.450615 | ... | ... | 0.071 | -0.012 | 0.059 | 1800 | 0.088 | 0.012 | 0.076 | ... | ... | -0.538258 |
| 0.398266 | ... | ... | 0.060 | -0.011 | 0.049 | 1825 | 0.104 | 0.014 | 0.090 | ... | ... | -0.588612 |
| 0.349714 | ... | ... | 0.050 | -0.009 | 0.041 | 1850 | 0.120 | 0.014 | 0.106 | ... | ... | -0.638532 |
| 0.304216 | ... | ... | 0.042 | -0.008 | 0.034 | 1875 | 0.138 | 0.016 | 0.122 | ... | ... | -0.683089 |
| 0.262327 | ... | ... | 0.035 | -0.007 | 0.028 | 1900 | 0.156 | 0.016 | 0.140 | ... | ... | -0.727603 |
| 0.220057 | ... | ... | 0.029 | -0.007 | 0.022 | 1925 | 0.176 | 0.018 | 0.158 | ... | ... | -0.76412 |
| 0.186923 | ... | ... | 0.023 | -0.005 | 0.018 | 1950 | 0.197 | 0.019 | 0.178 | ... | ... | -0.795221 |
| 0.159777 | ... | ... | 0.019 | -0.004 | 0.015 | 1975 | 0.218 | 0.019 | 0.199 | ... | ... | -0.825809 |
| 0.133091 | ... | ... | 0.016 | -0.004 | 0.012 | 2000 | 0.240 | 0.020 | 0.220 | ... | ... | -0.85036 |
| 0.10611 | ... | ... | 0.013 | -0.004 | 0.009 | 2025 | 0.262 | 0.020 | 0.242 | ... | ... | -0.874702 |
| 0.086009 | ... | ... | 0.010 | -0.003 | 0.007 | 2050 | 0.285 | 0.021 | 0.264 | ... | ... | -0.892 |
| 0.07409 | ... | ... | 0.008 | -0.002 | 0.006 | 2075 | 0.309 | 0.022 | 0.287 | ... | ... | -0.901421 |
| 0.062626 | ... | ... | 0.006 | -0.001 | 0.005 | 2100 | 0.332 | 0.022 | 0.310 | ... | ... | -0.917898 |
| 0.051413 | ... | ... | 0.005 | -0.001 | 0.004 | 2125 | 0.356 | 0.022 | 0.334 | ... | ... | -0.926308 |
| 0.040219 | ... | ... | 0.004 | -0.001 | 0.003 | 2150 | 0.381 | 0.023 | 0.358 | ... | ... | -0.926384 |
| 0.028725 | ... | ... | 0.003 | -0.001 | 0.002 | 2175 | 0.405 | 0.023 | 0.382 | ... | ... | -0.93397 |
| 0.027661 | ... | ... | 0.002 | 0 | 0.002 | 2200 | 0.430 | 0.023 | 0.407 | ... | ... | -0.933578 |
| 0.015724 | ... | ... | 0.002 | -0.001 | 0.001 | 2225 | 0.455 | 0.024 | 0.431 | ... | ... | -0.933188 |
| 0.015183 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.480 | 0.024 | 0.456 | ... | ... | -0.932799 |
| 0.014689 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.505 | 0.024 | 0.481 | ... | ... | -0.932412 |
| 0.014236 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.530 | 0.024 | 0.506 | ... | ... | -0.932025 |
| 0.007959 | ... | ... | 0.001 | -0.001 | 0.001 | 2325 | 0.555 | 0.024 | 0.531 | ... | ... | -0.931641 |
| 0.007729 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.580 | 0.024 | 0.556 | ... | ... | -0.931257 |
| 0.007516 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.605 | 0.024 | 0.581 | ... | ... | -0.930875 |
| 0.007318 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.630 | 0.024 | 0.606 | ... | ... | -0.930494 |
| 0.007133 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.655 | 0.024 | 0.631 | ... | ... | -0.930114 |
| 0.006961 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.680 | 0.024 | 0.656 | ... | ... | -0.929736 |
| 0.0068 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.705 | 0.024 | 0.681 | ... | ... | -0.929358 |
| 0.006649 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.730 | 0.024 | 0.706 | ... | ... | -0.928982 |
| 0.006506 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.755 | 0.024 | 0.731 | ... | ... | -0.928607 |
| 0.006372 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.780 | 0.024 | 0.756 | ... | ... | -0.928234 |
| 0.006245 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.805 | 0.024 | 0.781 | ... | ... | -0.927861 |
| 0.006125 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.830 | 0.024 | 0.806 | ... | ... | -0.92749 |
| 0.006012 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.855 | 0.024 | 0.831 | ... | ... | -0.927119 |
| 0.005904 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.880 | 0.024 | 0.856 | ... | ... | -0.92675 |
| 0.005802 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.905 | 0.024 | 0.881 | ... | ... | -0.926382 |
| 0.005704 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.930 | 0.024 | 0.906 | ... | ... | -0.926015 |
| 0.005612 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.955 | 0.024 | 0.931 | ... | ... | -0.925649 |
| 0.005523 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.980 | 0.024 | 0.956 | ... | ... | -0.925284 |
| 0.005438 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.005 | 0.024 | 0.981 | ... | ... | -0.92492 |
| 0.005357 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.030 | 0.024 | 1.006 | ... | ... | -0.924557 |
| 0.00528 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.055 | 0.024 | 1.031 | ... | ... | -0.924195 |
| 0.005206 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.080 | 0.024 | 1.056 | ... | ... | -0.923835 |
| 0.005135 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.105 | 0.024 | 1.081 | ... | ... | -0.923475 |
| 0.005066 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.130 | 0.024 | 1.106 | ... | ... | -0.923116 |
| 0.005 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.155 | 0.024 | 1.131 | ... | ... | -0.922758 |
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.