Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992025 | ... | ... | 1.245 | -0.024 | 1.221 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.00134 |
| 0.991685 | ... | ... | 1.220 | -0.024 | 1.196 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.001438 |
| 0.991362 | ... | ... | 1.195 | -0.024 | 1.171 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.001535 |
| 0.991054 | ... | ... | 1.170 | -0.024 | 1.146 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.001633 |
| 0.990758 | ... | ... | 1.145 | -0.024 | 1.121 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001731 |
| 0.990472 | ... | ... | 1.120 | -0.024 | 1.096 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001831 |
| 0.990196 | ... | ... | 1.095 | -0.024 | 1.071 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001933 |
| 0.989928 | ... | ... | 1.070 | -0.024 | 1.046 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.002037 |
| 0.989667 | ... | ... | 1.045 | -0.024 | 1.021 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.002143 |
| 0.989413 | ... | ... | 1.020 | -0.024 | 0.996 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.002252 |
| 0.989165 | ... | ... | 0.995 | -0.024 | 0.971 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.002364 |
| 0.988923 | ... | ... | 0.970 | -0.024 | 0.946 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00248 |
| 0.988686 | ... | ... | 0.945 | -0.024 | 0.921 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.0026 |
| 0.988453 | ... | ... | 0.920 | -0.024 | 0.896 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.002724 |
| 0.988225 | ... | ... | 0.895 | -0.024 | 0.871 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.002853 |
| 0.988001 | ... | ... | 0.870 | -0.024 | 0.846 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.002987 |
| 0.98778 | ... | ... | 0.845 | -0.024 | 0.821 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.003127 |
| 0.987563 | ... | ... | 0.820 | -0.024 | 0.796 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.003274 |
| 0.98735 | ... | ... | 0.795 | -0.024 | 0.771 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.003428 |
| 0.987139 | ... | ... | 0.770 | -0.024 | 0.746 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.003589 |
| 0.986932 | ... | ... | 0.745 | -0.024 | 0.721 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.003759 |
| 0.986727 | ... | ... | 0.720 | -0.024 | 0.696 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.003939 |
| 0.986525 | ... | ... | 0.695 | -0.024 | 0.671 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.004129 |
| 0.986325 | ... | ... | 0.670 | -0.024 | 0.646 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00433 |
| 0.986128 | ... | ... | 0.645 | -0.024 | 0.621 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.004545 |
| 0.985933 | ... | ... | 0.620 | -0.024 | 0.596 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.004774 |
| 0.98574 | ... | ... | 0.595 | -0.024 | 0.571 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00502 |
| 0.985549 | ... | ... | 0.570 | -0.024 | 0.546 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.005284 |
| 0.98536 | ... | ... | 0.545 | -0.024 | 0.521 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.005569 |
| 0.985173 | ... | ... | 0.520 | -0.024 | 0.496 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.005877 |
| 0.984988 | ... | ... | 0.495 | -0.024 | 0.471 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.006213 |
| 0.984804 | ... | ... | 0.470 | -0.024 | 0.446 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00658 |
| 0.984623 | ... | ... | 0.445 | -0.024 | 0.421 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.006984 |
| 0.984442 | ... | ... | 0.420 | -0.024 | 0.396 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.007429 |
| 0.984264 | ... | ... | 0.395 | -0.024 | 0.371 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.007926 |
| 0.984087 | ... | ... | 0.370 | -0.024 | 0.346 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.008482 |
| 0.983911 | ... | ... | 0.345 | -0.024 | 0.321 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.009112 |
| 0.983736 | ... | ... | 0.320 | -0.024 | 0.296 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00983 |
| 0.983563 | ... | ... | 0.295 | -0.024 | 0.271 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.01066 |
| 0.983392 | ... | ... | 0.270 | -0.024 | 0.246 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.011631 |
| 0.983221 | ... | ... | 0.245 | -0.024 | 0.221 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.012785 |
| 0.983052 | ... | ... | 0.220 | -0.024 | 0.196 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.014186 |
| 0.982884 | ... | ... | 0.195 | -0.024 | 0.171 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.015926 |
| 0.982717 | ... | ... | 0.170 | -0.024 | 0.146 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.018156 |
| 0.982551 | ... | ... | 0.145 | -0.024 | 0.121 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.02114 |
| 0.982387 | ... | ... | 0.120 | -0.024 | 0.096 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.025375 |
| 0.982223 | ... | ... | 0.095 | -0.024 | 0.071 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.031959 |
| 0.982061 | ... | ... | 0.070 | -0.024 | 0.046 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.043946 |
| 0.878853 | ... | ... | 0.046 | -0.024 | 0.022 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.114969 |
| 0.408871 | ... | ... | 0.022 | -0.017 | 0.005 | 1425 | 0.009 | 0.007 | 0.002 | ... | ... | -0.588393 |
| 0.097117 | ... | ... | 0.005 | -0.004 | 0.001 | 1450 | 0.030 | 0.020 | 0.010 | ... | ... | -0.8959 |
| 0.041012 | ... | ... | 0.001 | -0.001 | 0.001 | 1475 | 0.054 | 0.023 | 0.031 | ... | ... | -0.981419 |
| 0.031528 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.079 | 0.024 | 0.055 | ... | ... | -0.981261 |
| 0.026013 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.104 | 0.024 | 0.080 | ... | ... | -0.981104 |
| 0.022362 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.129 | 0.024 | 0.105 | ... | ... | -0.980947 |
| 0.019744 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.154 | 0.024 | 0.130 | ... | ... | -0.980792 |
| 0.017767 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.179 | 0.024 | 0.155 | ... | ... | -0.980637 |
| 0.016215 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.204 | 0.024 | 0.180 | ... | ... | -0.980483 |
| 0.01496 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.229 | 0.024 | 0.205 | ... | ... | -0.98033 |
| 0.013922 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.254 | 0.024 | 0.230 | ... | ... | -0.980178 |
| 0.013051 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.279 | 0.024 | 0.255 | ... | ... | -0.980026 |
| 0.012304 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.304 | 0.024 | 0.280 | ... | ... | -0.979875 |
| 0.011659 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.329 | 0.024 | 0.305 | ... | ... | -0.979725 |
| 0.011094 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.354 | 0.024 | 0.330 | ... | ... | -0.979576 |
| 0.010595 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.379 | 0.024 | 0.355 | ... | ... | -0.979427 |
| 0.010151 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.404 | 0.024 | 0.380 | ... | ... | -0.979279 |
| 0.009754 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.429 | 0.024 | 0.405 | ... | ... | -0.979131 |
| 0.009395 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.454 | 0.024 | 0.430 | ... | ... | -0.978984 |
| 0.00907 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.479 | 0.024 | 0.455 | ... | ... | -0.978838 |
| 0.008774 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.504 | 0.024 | 0.480 | ... | ... | -0.978693 |
| 0.008502 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.529 | 0.024 | 0.505 | ... | ... | -0.978547 |
| 0.008252 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.554 | 0.024 | 0.530 | ... | ... | -0.978403 |
| 0.008022 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.579 | 0.024 | 0.555 | ... | ... | -0.978259 |
| 0.007809 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.604 | 0.024 | 0.580 | ... | ... | -0.978116 |
| 0.007611 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.629 | 0.024 | 0.605 | ... | ... | -0.977973 |
| 0.007426 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.654 | 0.024 | 0.630 | ... | ... | -0.977831 |
| 0.007254 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.679 | 0.024 | 0.655 | ... | ... | -0.977689 |
| 0.007092 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.704 | 0.024 | 0.680 | ... | ... | -0.977548 |
| 0.006941 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.729 | 0.024 | 0.705 | ... | ... | -0.977407 |
| 0.006799 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.754 | 0.024 | 0.730 | ... | ... | -0.977267 |
| 0.006665 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.779 | 0.024 | 0.755 | ... | ... | -0.977127 |
| 0.006538 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.804 | 0.024 | 0.780 | ... | ... | -0.976988 |
| 0.006418 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.829 | 0.024 | 0.805 | ... | ... | -0.97685 |
| 0.006304 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.854 | 0.024 | 0.830 | ... | ... | -0.976711 |
| 0.006196 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.879 | 0.024 | 0.855 | ... | ... | -0.976574 |
| 0.006094 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.904 | 0.024 | 0.880 | ... | ... | -0.976437 |
| 0.005997 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.929 | 0.024 | 0.905 | ... | ... | -0.9763 |
| 0.005904 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.954 | 0.024 | 0.930 | ... | ... | -0.976163 |
| 0.005815 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.979 | 0.024 | 0.955 | ... | ... | -0.976028 |
| 0.005731 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 1.004 | 0.024 | 0.980 | ... | ... | -0.975892 |
| 0.00565 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.029 | 0.024 | 1.005 | ... | ... | -0.975757 |
| 0.005573 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.054 | 0.024 | 1.030 | ... | ... | -0.975622 |
| 0.005498 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.079 | 0.024 | 1.055 | ... | ... | -0.975488 |
| 0.005427 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.104 | 0.024 | 1.080 | ... | ... | -0.975354 |
| 0.005358 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.129 | 0.024 | 1.105 | ... | ... | -0.975221 |
| 0.005293 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.154 | 0.024 | 1.130 | ... | ... | -0.975088 |
| 0.005229 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.179 | 0.024 | 1.155 | ... | ... | -0.974955 |
| 0.005169 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.204 | 0.024 | 1.180 | ... | ... | -0.974823 |
| 0.00511 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.229 | 0.024 | 1.205 | ... | ... | -0.974691 |
| 0.005054 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.254 | 0.024 | 1.230 | ... | ... | -0.97456 |
| 0.004999 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.279 | 0.024 | 1.255 | ... | ... | -0.974429 |
| 0.004946 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.304 | 0.024 | 1.280 | ... | ... | -0.974298 |
| 0.004895 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.329 | 0.024 | 1.305 | ... | ... | -0.974167 |
| 0.004846 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.354 | 0.024 | 1.330 | ... | ... | -0.974037 |
| 0.004798 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.379 | 0.024 | 1.355 | ... | ... | -0.973908 |
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.