Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987757 | ... | ... | 1.534 | -0.009 | 1.525 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001239 |
| 0.987488 | ... | ... | 1.509 | -0.009 | 1.500 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001299 |
| 0.987234 | ... | ... | 1.484 | -0.009 | 1.475 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.00136 |
| 0.986992 | ... | ... | 1.459 | -0.009 | 1.450 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001421 |
| 0.986763 | ... | ... | 1.434 | -0.009 | 1.425 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001483 |
| 0.986545 | ... | ... | 1.409 | -0.009 | 1.400 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001545 |
| 0.986338 | ... | ... | 1.384 | -0.009 | 1.375 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001609 |
| 0.986141 | ... | ... | 1.359 | -0.009 | 1.350 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001674 |
| 0.985955 | ... | ... | 1.334 | -0.009 | 1.325 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00174 |
| 0.98578 | ... | ... | 1.309 | -0.009 | 1.300 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001807 |
| 0.985614 | ... | ... | 1.284 | -0.009 | 1.275 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001876 |
| 0.985459 | ... | ... | 1.259 | -0.009 | 1.250 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001947 |
| 0.985314 | ... | ... | 1.234 | -0.009 | 1.225 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002019 |
| 0.98518 | ... | ... | 1.209 | -0.009 | 1.200 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002094 |
| 0.985056 | ... | ... | 1.184 | -0.009 | 1.175 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00217 |
| 0.984943 | ... | ... | 1.159 | -0.009 | 1.150 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002249 |
| 0.984841 | ... | ... | 1.134 | -0.009 | 1.125 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00233 |
| 0.98475 | ... | ... | 1.109 | -0.009 | 1.100 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002413 |
| 0.984672 | ... | ... | 1.084 | -0.009 | 1.075 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.0025 |
| 0.984606 | ... | ... | 1.059 | -0.009 | 1.050 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00259 |
| 0.984553 | ... | ... | 1.034 | -0.009 | 1.025 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002682 |
| 0.984515 | ... | ... | 1.009 | -0.009 | 1 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002779 |
| 0.98449 | ... | ... | 0.984 | -0.009 | 0.975 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002879 |
| 0.984482 | ... | ... | 0.959 | -0.009 | 0.950 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002983 |
| 0.98449 | ... | ... | 0.934 | -0.009 | 0.925 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003091 |
| 0.984517 | ... | ... | 0.909 | -0.009 | 0.900 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003205 |
| 0.984562 | ... | ... | 0.884 | -0.009 | 0.875 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003323 |
| 0.984629 | ... | ... | 0.859 | -0.009 | 0.850 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.003447 |
| 0.984719 | ... | ... | 0.834 | -0.009 | 0.825 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.003577 |
| 0.984834 | ... | ... | 0.809 | -0.009 | 0.800 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.003714 |
| 0.984977 | ... | ... | 0.784 | -0.009 | 0.775 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.003858 |
| 0.985151 | ... | ... | 0.759 | -0.009 | 0.750 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00401 |
| 0.98536 | ... | ... | 0.734 | -0.009 | 0.725 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00417 |
| 0.985606 | ... | ... | 0.709 | -0.009 | 0.700 | 1150 | ... | ... | 0.001 | ... | 0.019 | -0.004339 |
| 0.985897 | ... | ... | 0.684 | -0.009 | 0.675 | 1175 | ... | ... | 0.001 | ... | 0.019 | -0.00452 |
| 0.986237 | ... | ... | 0.659 | -0.009 | 0.650 | 1200 | ... | ... | 0.001 | ... | 0.019 | -0.004711 |
| 0.986635 | ... | ... | 0.634 | -0.009 | 0.625 | 1225 | ... | ... | 0.001 | ... | 0.019 | -0.004916 |
| 0.987099 | ... | ... | 0.609 | -0.009 | 0.600 | 1250 | ... | ... | 0.001 | ... | 0.019 | -0.005134 |
| 0.987641 | ... | ... | 0.584 | -0.009 | 0.575 | 1275 | ... | ... | 0.001 | ... | 0.019 | -0.005369 |
| 0.988277 | ... | ... | 0.559 | -0.009 | 0.550 | 1300 | ... | ... | 0.001 | ... | 0.019 | -0.005622 |
| 0.989026 | ... | ... | 0.534 | -0.009 | 0.525 | 1325 | ... | ... | 0.001 | ... | 0.019 | -0.005895 |
| 0.989918 | ... | ... | 0.509 | -0.009 | 0.500 | 1350 | ... | ... | 0.001 | ... | 0.019 | -0.006191 |
| 0.990995 | ... | ... | 0.484 | -0.009 | 0.475 | 1375 | ... | ... | 0.001 | ... | 0.019 | -0.006512 |
| 0.992333 | ... | ... | 0.459 | -0.009 | 0.450 | 1400 | ... | ... | 0.001 | ... | 0.019 | -0.006865 |
| 0.994112 | ... | ... | 0.434 | -0.009 | 0.425 | 1425 | ... | ... | 0.001 | ... | 0.019 | -0.007252 |
| 0.995199 | ... | ... | 0.409 | -0.009 | 0.400 | 1450 | ... | ... | 0.001 | ... | 0.018 | -0.00768 |
| 0.995199 | ... | ... | 0.384 | -0.009 | 0.375 | 1475 | ... | ... | 0.001 | ... | 0.019 | -0.008157 |
| 0.995199 | ... | ... | 0.359 | -0.009 | 0.350 | 1500 | ... | ... | 0.001 | ... | 0.019 | -0.00869 |
| 0.995199 | ... | ... | 0.334 | -0.009 | 0.325 | 1525 | ... | ... | 0.001 | ... | 0.019 | -0.009294 |
| 0.995199 | ... | ... | 0.309 | -0.009 | 0.300 | 1550 | ... | ... | 0.001 | ... | 0.019 | -0.009981 |
| 0.995199 | ... | ... | 0.284 | -0.009 | 0.275 | 1575 | ... | ... | 0.001 | ... | 0.019 | -0.010774 |
| 0.995199 | ... | ... | 0.259 | -0.009 | 0.250 | 1600 | ... | ... | 0.001 | ... | 0.019 | -0.011698 |
| 0.995199 | ... | ... | 0.234 | -0.009 | 0.225 | 1625 | ... | ... | 0.001 | ... | 0.019 | -0.012796 |
| 0.995199 | ... | ... | 0.209 | -0.009 | 0.200 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.01412 |
| 0.995199 | 0.182 | 0.182 | 0.175 | ... | ... | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.015757 |
| 0.995199 | 0.157 | 0.157 | 0.151 | ... | ... | 1700 | ... | ... | 0.001 | ... | 0.019 | -0.029785 |
| 0.971334 | 0.133 | 0.133 | 0.127 | ... | ... | 1725 | ... | ... | 0.002 | ... | 0.019 | -0.055232 |
| 0.920951 | 0.109 | 0.109 | 0.104 | ... | ... | 1750 | ... | ... | 0.004 | ... | 0.020 | -0.099509 |
| 0.855737 | 0.086 | 0.086 | 0.082 | ... | ... | 1775 | ... | ... | 0.008 | ... | 0.022 | -0.171348 |
| 0.75465 | 0.065 | 0.065 | 0.063 | ... | ... | 1800 | ... | ... | 0.013 | ... | 0.026 | -0.254387 |
| 0.641232 | 0.047 | 0.047 | 0.046 | ... | ... | 1825 | ... | ... | 0.022 | 0.023 | 0.021 | -0.364889 |
| 0.516089 | 0.031 | 0.031 | 0.033 | ... | ... | 1850 | ... | ... | 0.033 | 0.032 | 0.031 | -0.47915 |
| 0.398361 | 0.021 | 0.021 | 0.023 | ... | ... | 1875 | ... | ... | 0.048 | 0.050 | 0.046 | -0.589716 |
| 0.291762 | ... | 0.027 | 0.015 | ... | ... | 1900 | ... | ... | 0.065 | 0.069 | 0.066 | -0.688803 |
| 0.209161 | ... | 0.023 | 0.010 | ... | ... | 1925 | ... | ... | 0.085 | 0.091 | 0.088 | -0.764756 |
| 0.15152 | ... | 0.021 | 0.007 | ... | ... | 1950 | ... | ... | 0.106 | 0.114 | 0.111 | -0.827338 |
| 0.110536 | ... | 0.020 | 0.005 | ... | ... | 1975 | 0.129 | 0.007 | 0.122 | ... | ... | -0.865101 |
| 0.071823 | ... | 0.020 | 0.003 | ... | ... | 2000 | 0.153 | 0.008 | 0.145 | ... | ... | -0.887167 |
| 0.049469 | ... | 0.019 | 0.002 | ... | ... | 2025 | 0.176 | 0.007 | 0.169 | ... | ... | -0.918476 |
| 0.027472 | ... | 0.019 | 0.001 | ... | ... | 2050 | 0.201 | 0.008 | 0.193 | ... | ... | -0.922974 |
| 0.025331 | ... | 0.019 | 0.001 | ... | ... | 2075 | 0.225 | 0.008 | 0.217 | ... | ... | -0.938511 |
| 0.01386 | ... | 0.019 | 0.001 | ... | ... | 2100 | 0.250 | 0.009 | 0.241 | ... | ... | -0.940691 |
| 0.012948 | ... | 0.019 | 0.001 | ... | ... | 2125 | 0.275 | 0.009 | 0.266 | ... | ... | -0.942487 |
| 0.01217 | ... | 0.019 | 0.001 | ... | ... | 2150 | 0.300 | 0.009 | 0.291 | ... | ... | -0.943989 |
| 0.011501 | ... | 0.019 | 0.001 | ... | ... | 2175 | 0.325 | 0.009 | 0.316 | ... | ... | -0.945257 |
| 0.010915 | ... | 0.019 | 0.001 | ... | ... | 2200 | 0.350 | 0.009 | 0.341 | ... | ... | -0.946338 |
| 0.010399 | ... | 0.019 | 0.001 | ... | ... | 2225 | 0.375 | 0.009 | 0.366 | ... | ... | -0.947267 |
| 0.009942 | ... | 0.019 | 0.001 | ... | ... | 2250 | 0.400 | 0.009 | 0.391 | ... | ... | -0.94807 |
| 0.009531 | ... | 0.019 | 0.001 | ... | ... | 2275 | 0.425 | 0.009 | 0.416 | ... | ... | -0.948767 |
| 0.009162 | ... | 0.019 | 0.001 | ... | ... | 2300 | 0.450 | 0.009 | 0.441 | ... | ... | -0.949376 |
| 0.008828 | ... | 0.019 | 0.001 | ... | ... | 2325 | 0.475 | 0.009 | 0.466 | ... | ... | -0.949908 |
| 0.008523 | ... | 0.019 | 0.001 | ... | ... | 2350 | 0.500 | 0.009 | 0.491 | ... | ... | -0.950375 |
| 0.008245 | ... | 0.019 | 0.001 | ... | ... | 2375 | 0.525 | 0.009 | 0.516 | ... | ... | -0.950786 |
| 0.007988 | ... | 0.019 | 0.001 | ... | ... | 2400 | 0.550 | 0.009 | 0.541 | ... | ... | -0.951147 |
| 0.007753 | ... | 0.019 | 0.001 | ... | ... | 2425 | 0.575 | 0.009 | 0.566 | ... | ... | -0.951466 |
| 0.007535 | ... | 0.019 | 0.001 | ... | ... | 2450 | 0.600 | 0.009 | 0.591 | ... | ... | -0.951746 |
| 0.007332 | ... | 0.019 | 0.001 | ... | ... | 2475 | 0.625 | 0.009 | 0.616 | ... | ... | -0.951993 |
| 0.007143 | ... | 0.019 | 0.001 | ... | ... | 2500 | 0.650 | 0.009 | 0.641 | ... | ... | -0.95221 |
| 0.006967 | ... | 0.019 | 0.001 | ... | ... | 2525 | 0.675 | 0.009 | 0.666 | ... | ... | -0.952399 |
| 0.006803 | ... | 0.019 | 0.001 | ... | ... | 2550 | 0.700 | 0.009 | 0.691 | ... | ... | -0.952565 |
| 0.006649 | ... | 0.019 | 0.001 | ... | ... | 2575 | 0.725 | 0.009 | 0.716 | ... | ... | -0.952709 |
| 0.006503 | ... | 0.019 | 0.001 | ... | ... | 2600 | 0.750 | 0.009 | 0.741 | ... | ... | -0.952834 |
| 0.006366 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.775 | 0.009 | 0.766 | ... | ... | -0.952941 |
| 0.006237 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.800 | 0.009 | 0.791 | ... | ... | -0.953032 |
| 0.006115 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.825 | 0.009 | 0.816 | ... | ... | -0.953108 |
| 0.006 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.850 | 0.009 | 0.841 | ... | ... | -0.95317 |
| 0.00589 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.875 | 0.009 | 0.866 | ... | ... | -0.953221 |
| 0.005786 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.900 | 0.009 | 0.891 | ... | ... | -0.953259 |
| 0.005687 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.925 | 0.009 | 0.916 | ... | ... | -0.953288 |
| 0.005593 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.950 | 0.009 | 0.941 | ... | ... | -0.953307 |
| 0.005503 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.975 | 0.009 | 0.966 | ... | ... | -0.953317 |
| 0.005417 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1 | 0.009 | 0.991 | ... | ... | -0.953319 |
| 0.005335 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.025 | 0.009 | 1.016 | ... | ... | -0.953314 |
| 0.005256 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.050 | 0.009 | 1.041 | ... | ... | -0.953301 |
| 0.005181 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.075 | 0.009 | 1.066 | ... | ... | -0.953282 |
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.