Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995567 | ... | ... | 1.257 | -0.001 | 1.256 | 150 | 0.001 | 0 | 0.001 | ... | ... | -0.001157 |
| 0.99533 | ... | ... | 1.232 | -0.001 | 1.231 | 175 | 0.001 | 0 | 0.001 | ... | ... | -0.001259 |
| 0.995109 | ... | ... | 1.207 | -0.001 | 1.206 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.00136 |
| 0.994901 | ... | ... | 1.182 | -0.001 | 1.181 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.00146 |
| 0.994703 | ... | ... | 1.157 | -0.001 | 1.156 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.001559 |
| 0.994514 | ... | ... | 1.132 | -0.001 | 1.131 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.001659 |
| 0.994332 | ... | ... | 1.107 | -0.001 | 1.106 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001759 |
| 0.994156 | ... | ... | 1.082 | -0.001 | 1.081 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001862 |
| 0.993987 | ... | ... | 1.057 | -0.001 | 1.056 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001965 |
| 0.993822 | ... | ... | 1.032 | -0.001 | 1.031 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.002072 |
| 0.993662 | ... | ... | 1.007 | -0.001 | 1.006 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.00218 |
| 0.993506 | ... | ... | 0.982 | -0.001 | 0.981 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.002292 |
| 0.993354 | ... | ... | 0.957 | -0.001 | 0.956 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.002407 |
| 0.993205 | ... | ... | 0.932 | -0.001 | 0.931 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.002526 |
| 0.993059 | ... | ... | 0.907 | -0.001 | 0.906 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.002649 |
| 0.992916 | ... | ... | 0.882 | -0.001 | 0.881 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.002777 |
| 0.992776 | ... | ... | 0.857 | -0.001 | 0.856 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.002909 |
| 0.992638 | ... | ... | 0.832 | -0.001 | 0.831 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.003048 |
| 0.992502 | ... | ... | 0.807 | -0.001 | 0.806 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.003192 |
| 0.992369 | ... | ... | 0.782 | -0.001 | 0.781 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.003343 |
| 0.992238 | ... | ... | 0.757 | -0.001 | 0.756 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.003502 |
| 0.992108 | ... | ... | 0.732 | -0.001 | 0.731 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.003669 |
| 0.991981 | ... | ... | 0.707 | -0.001 | 0.706 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.003845 |
| 0.991855 | ... | ... | 0.682 | -0.001 | 0.681 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.004031 |
| 0.991731 | ... | ... | 0.657 | -0.001 | 0.656 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.004228 |
| 0.991608 | ... | ... | 0.632 | -0.001 | 0.631 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.004438 |
| 0.991486 | ... | ... | 0.607 | -0.001 | 0.606 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.004662 |
| 0.991367 | ... | ... | 0.582 | -0.001 | 0.581 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.004901 |
| 0.991248 | ... | ... | 0.557 | -0.001 | 0.556 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.005158 |
| 0.991131 | ... | ... | 0.532 | -0.001 | 0.531 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.005435 |
| 0.991015 | ... | ... | 0.507 | -0.001 | 0.506 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.005734 |
| 0.9909 | ... | ... | 0.482 | -0.001 | 0.481 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.006059 |
| 0.990786 | ... | ... | 0.457 | -0.001 | 0.456 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.006413 |
| 0.990673 | ... | ... | 0.432 | -0.001 | 0.431 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.006802 |
| 0.990561 | ... | ... | 0.407 | -0.001 | 0.406 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00723 |
| 0.99045 | ... | ... | 0.382 | -0.001 | 0.381 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.007706 |
| 0.99034 | ... | ... | 0.357 | -0.001 | 0.356 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.008238 |
| 0.990231 | ... | ... | 0.332 | -0.001 | 0.331 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.008836 |
| 0.990123 | ... | ... | 0.307 | -0.001 | 0.306 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.009518 |
| 0.990016 | ... | ... | 0.282 | -0.001 | 0.281 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.0103 |
| 0.98991 | ... | ... | 0.257 | -0.001 | 0.256 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.011211 |
| 0.989805 | ... | ... | 0.232 | -0.001 | 0.231 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.012288 |
| 0.9897 | ... | ... | 0.207 | -0.001 | 0.206 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.013581 |
| 0.989595 | ... | ... | 0.182 | -0.001 | 0.181 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.015171 |
| 0.989492 | ... | ... | 0.157 | -0.001 | 0.156 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.017183 |
| 0.989389 | ... | ... | 0.132 | -0.001 | 0.131 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.019825 |
| 0.989286 | ... | ... | 0.107 | -0.001 | 0.106 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.023476 |
| 0.989184 | ... | ... | 0.082 | -0.001 | 0.081 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.028922 |
| 0.989083 | ... | ... | 0.057 | -0.001 | 0.056 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.038114 |
| 0.905574 | ... | ... | 0.033 | -0.001 | 0.032 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.090604 |
| 0.669137 | ... | ... | 0.010 | -0.001 | 0.009 | 1400 | 0.003 | 0 | 0.003 | ... | ... | -0.329192 |
| 0.124359 | ... | ... | 0.001 | 0 | 0.001 | 1425 | 0.020 | 0.001 | 0.019 | ... | ... | -0.872341 |
| 0.047176 | ... | ... | 0.001 | 0 | 0.001 | 1450 | 0.044 | 0.001 | 0.043 | ... | ... | -0.988686 |
| 0.034659 | ... | ... | 0.001 | 0 | 0.001 | 1475 | 0.069 | 0.001 | 0.068 | ... | ... | -0.988589 |
| 0.027943 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.094 | 0.001 | 0.093 | ... | ... | -0.988491 |
| 0.023684 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.119 | 0.001 | 0.118 | ... | ... | -0.988396 |
| 0.020716 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.144 | 0.001 | 0.143 | ... | ... | -0.9883 |
| 0.018515 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.169 | 0.001 | 0.168 | ... | ... | -0.988205 |
| 0.016811 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.194 | 0.001 | 0.193 | ... | ... | -0.98811 |
| 0.015449 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.219 | 0.001 | 0.218 | ... | ... | -0.988016 |
| 0.014333 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.244 | 0.001 | 0.243 | ... | ... | -0.987922 |
| 0.013399 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.269 | 0.001 | 0.268 | ... | ... | -0.987828 |
| 0.012606 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.294 | 0.001 | 0.293 | ... | ... | -0.987734 |
| 0.011923 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.319 | 0.001 | 0.318 | ... | ... | -0.987641 |
| 0.011327 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.344 | 0.001 | 0.343 | ... | ... | -0.987549 |
| 0.010804 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.369 | 0.001 | 0.368 | ... | ... | -0.987457 |
| 0.010339 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.394 | 0.001 | 0.393 | ... | ... | -0.987365 |
| 0.009924 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.419 | 0.001 | 0.418 | ... | ... | -0.987274 |
| 0.009551 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.444 | 0.001 | 0.443 | ... | ... | -0.987183 |
| 0.009212 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.469 | 0.001 | 0.468 | ... | ... | -0.987093 |
| 0.008905 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.494 | 0.001 | 0.493 | ... | ... | -0.987003 |
| 0.008624 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.519 | 0.001 | 0.518 | ... | ... | -0.986913 |
| 0.008366 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.544 | 0.001 | 0.543 | ... | ... | -0.986824 |
| 0.008128 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.569 | 0.001 | 0.568 | ... | ... | -0.986735 |
| 0.007909 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.594 | 0.001 | 0.593 | ... | ... | -0.986647 |
| 0.007704 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.619 | 0.001 | 0.618 | ... | ... | -0.986559 |
| 0.007515 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.644 | 0.001 | 0.643 | ... | ... | -0.986471 |
| 0.007338 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.669 | 0.001 | 0.668 | ... | ... | -0.986384 |
| 0.007172 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.694 | 0.001 | 0.693 | ... | ... | -0.986296 |
| 0.007017 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.719 | 0.001 | 0.718 | ... | ... | -0.98621 |
| 0.006871 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.744 | 0.001 | 0.743 | ... | ... | -0.986123 |
| 0.006734 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.769 | 0.001 | 0.768 | ... | ... | -0.986037 |
| 0.006604 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.794 | 0.001 | 0.793 | ... | ... | -0.985951 |
| 0.006481 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.819 | 0.001 | 0.818 | ... | ... | -0.985865 |
| 0.006365 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.844 | 0.001 | 0.843 | ... | ... | -0.98578 |
| 0.006255 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.869 | 0.001 | 0.868 | ... | ... | -0.985695 |
| 0.006151 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.894 | 0.001 | 0.893 | ... | ... | -0.98561 |
| 0.006052 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.919 | 0.001 | 0.918 | ... | ... | -0.985525 |
| 0.005957 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.944 | 0.001 | 0.943 | ... | ... | -0.985441 |
| 0.005867 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.969 | 0.001 | 0.968 | ... | ... | -0.985357 |
| 0.00578 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.994 | 0.001 | 0.993 | ... | ... | -0.985274 |
| 0.005698 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 1.019 | 0.001 | 1.018 | ... | ... | -0.98519 |
| 0.005619 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.044 | 0.001 | 1.043 | ... | ... | -0.985107 |
| 0.005544 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.069 | 0.001 | 1.068 | ... | ... | -0.985024 |
| 0.005471 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.094 | 0.001 | 1.093 | ... | ... | -0.984942 |
| 0.005401 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.119 | 0.001 | 1.118 | ... | ... | -0.98486 |
| 0.005335 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.144 | 0.001 | 1.143 | ... | ... | -0.984778 |
| 0.005271 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.169 | 0.001 | 1.168 | ... | ... | -0.984696 |
| 0.005209 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.194 | 0.001 | 1.193 | ... | ... | -0.984614 |
| 0.00515 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.219 | 0.001 | 1.218 | ... | ... | -0.984533 |
| 0.005092 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.244 | 0.001 | 1.243 | ... | ... | -0.984452 |
| 0.005037 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.269 | 0.001 | 1.268 | ... | ... | -0.984371 |
| 0.004983 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.294 | 0.001 | 1.293 | ... | ... | -0.98429 |
| 0.004931 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.319 | 0.001 | 1.318 | ... | ... | -0.98421 |
| 0.004882 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.344 | 0.001 | 1.343 | ... | ... | -0.984129 |
| 0.004833 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.369 | 0.001 | 1.368 | ... | ... | -0.984049 |
| 0.004787 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.394 | 0.001 | 1.393 | ... | ... | -0.98397 |
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.