Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992508 | ... | ... | 1.260 | -0.011 | 1.249 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.001475 |
| 0.992263 | ... | ... | 1.235 | -0.011 | 1.224 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001562 |
| 0.992027 | ... | ... | 1.210 | -0.011 | 1.199 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001649 |
| 0.991799 | ... | ... | 1.185 | -0.011 | 1.174 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001737 |
| 0.991578 | ... | ... | 1.160 | -0.011 | 1.149 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001826 |
| 0.991363 | ... | ... | 1.135 | -0.011 | 1.124 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001918 |
| 0.991154 | ... | ... | 1.110 | -0.011 | 1.099 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.002011 |
| 0.990949 | ... | ... | 1.085 | -0.011 | 1.074 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.002106 |
| 0.990749 | ... | ... | 1.060 | -0.011 | 1.049 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.002205 |
| 0.990554 | ... | ... | 1.035 | -0.011 | 1.024 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.002306 |
| 0.990362 | ... | ... | 1.010 | -0.011 | 0.999 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00241 |
| 0.990174 | ... | ... | 0.985 | -0.011 | 0.974 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.002517 |
| 0.98999 | ... | ... | 0.960 | -0.011 | 0.949 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.002629 |
| 0.989808 | ... | ... | 0.935 | -0.011 | 0.924 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002744 |
| 0.989629 | ... | ... | 0.910 | -0.011 | 0.899 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002865 |
| 0.989454 | ... | ... | 0.885 | -0.011 | 0.874 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00299 |
| 0.989281 | ... | ... | 0.860 | -0.011 | 0.849 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00312 |
| 0.98911 | ... | ... | 0.835 | -0.011 | 0.824 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.003257 |
| 0.988941 | ... | ... | 0.810 | -0.011 | 0.799 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.0034 |
| 0.988775 | ... | ... | 0.785 | -0.011 | 0.774 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00355 |
| 0.988611 | ... | ... | 0.760 | -0.011 | 0.749 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.003707 |
| 0.988448 | ... | ... | 0.735 | -0.011 | 0.724 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.003874 |
| 0.988288 | ... | ... | 0.710 | -0.011 | 0.699 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00405 |
| 0.98813 | ... | ... | 0.685 | -0.011 | 0.674 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.004236 |
| 0.987973 | ... | ... | 0.660 | -0.011 | 0.649 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.004434 |
| 0.987817 | ... | ... | 0.635 | -0.011 | 0.624 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.004645 |
| 0.987664 | ... | ... | 0.610 | -0.011 | 0.599 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00487 |
| 0.987512 | ... | ... | 0.585 | -0.011 | 0.574 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.005112 |
| 0.987361 | ... | ... | 0.560 | -0.011 | 0.549 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.005372 |
| 0.987211 | ... | ... | 0.535 | -0.011 | 0.524 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.005651 |
| 0.987063 | ... | ... | 0.510 | -0.011 | 0.499 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.005955 |
| 0.986917 | ... | ... | 0.485 | -0.011 | 0.474 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.006285 |
| 0.986771 | ... | ... | 0.460 | -0.011 | 0.449 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.006646 |
| 0.986627 | ... | ... | 0.435 | -0.011 | 0.424 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.007043 |
| 0.986484 | ... | ... | 0.410 | -0.011 | 0.399 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.007481 |
| 0.986342 | ... | ... | 0.385 | -0.011 | 0.374 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.007969 |
| 0.986201 | ... | ... | 0.360 | -0.011 | 0.349 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.008516 |
| 0.986061 | ... | ... | 0.335 | -0.011 | 0.324 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.009133 |
| 0.985922 | ... | ... | 0.310 | -0.011 | 0.299 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.009838 |
| 0.985784 | ... | ... | 0.285 | -0.011 | 0.274 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.010651 |
| 0.985646 | ... | ... | 0.260 | -0.011 | 0.249 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.0116 |
| 0.98551 | ... | ... | 0.235 | -0.011 | 0.224 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.012728 |
| 0.985375 | ... | ... | 0.210 | -0.011 | 0.199 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.014092 |
| 0.985241 | ... | ... | 0.185 | -0.011 | 0.174 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.015782 |
| 0.985108 | ... | ... | 0.160 | -0.011 | 0.149 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.01794 |
| 0.984976 | ... | ... | 0.135 | -0.011 | 0.124 | 1400 | ... | ... | 0.001 | ... | 0.028 | -0.02081 |
| 0.984844 | ... | ... | 0.110 | -0.011 | 0.099 | 1425 | ... | ... | 0.001 | ... | 0.028 | -0.024851 |
| 0.984714 | ... | ... | 0.085 | -0.011 | 0.074 | 1450 | ... | ... | 0.001 | ... | 0.028 | -0.03105 |
| 0.984584 | ... | ... | 0.061 | -0.012 | 0.049 | 1475 | ... | ... | 0.001 | ... | 0.028 | -0.042063 |
| 0.888414 | 0.028 | 0.028 | 0.025 | ... | ... | 1500 | ... | ... | 0.001 | ... | 0.029 | -0.106232 |
| 0.480228 | ... | 0.037 | 0.007 | ... | ... | 1525 | ... | ... | 0.008 | ... | 0.036 | -0.51762 |
| 0.103581 | ... | 0.030 | 0.001 | ... | ... | 1550 | ... | ... | 0.027 | 0.026 | 0.026 | -0.890838 |
| 0.042591 | ... | 0.025 | 0.001 | ... | ... | 1575 | ... | ... | 0.051 | 0.047 | 0.047 | -0.98407 |
| 0.032325 | ... | ... | 0.001 | 0 | 0.001 | 1600 | ... | ... | 0.076 | 0.071 | 0.071 | -0.983943 |
| 0.026485 | ... | 0.025 | 0.001 | ... | ... | 1625 | ... | ... | 0.101 | 0.096 | 0.096 | -0.983816 |
| 0.022662 | ... | 0.025 | 0.001 | ... | ... | 1650 | ... | ... | 0.126 | 0.121 | 0.121 | -0.98369 |
| 0.019944 | ... | 0.025 | 0.001 | ... | ... | 1675 | ... | ... | 0.151 | 0.147 | 0.147 | -0.983565 |
| 0.017901 | ... | 0.025 | 0.001 | ... | ... | 1700 | ... | ... | 0.176 | 0.172 | 0.172 | -0.98344 |
| 0.016304 | ... | 0.025 | 0.001 | ... | ... | 1725 | ... | ... | 0.201 | 0.196 | 0.196 | -0.983316 |
| 0.015017 | ... | 0.025 | 0.001 | ... | ... | 1750 | ... | ... | 0.226 | 0.222 | 0.222 | -0.983193 |
| 0.013955 | ... | 0.025 | 0.001 | ... | ... | 1775 | ... | ... | 0.251 | 0.246 | 0.246 | -0.98307 |
| 0.013065 | ... | 0.025 | 0.001 | ... | ... | 1800 | ... | ... | 0.276 | 0.272 | 0.272 | -0.982948 |
| 0.012303 | ... | 0.025 | 0.001 | ... | ... | 1825 | ... | ... | 0.301 | 0.296 | 0.296 | -0.982827 |
| 0.011646 | ... | 0.025 | 0.001 | ... | ... | 1850 | ... | ... | 0.326 | 0.322 | 0.322 | -0.982706 |
| 0.011071 | ... | 0.025 | 0.001 | ... | ... | 1875 | ... | ... | 0.351 | 0.347 | 0.347 | -0.982586 |
| 0.010565 | ... | 0.025 | 0.001 | ... | ... | 1900 | 0.376 | 0.011 | 0.365 | ... | ... | -0.982466 |
| 0.010114 | ... | 0.025 | 0.001 | ... | ... | 1925 | 0.401 | 0.011 | 0.390 | ... | ... | -0.982347 |
| 0.009711 | ... | 0.028 | 0.001 | ... | ... | 1950 | 0.426 | 0.011 | 0.415 | ... | ... | -0.982229 |
| 0.009347 | ... | 0.028 | 0.001 | ... | ... | 1975 | 0.451 | 0.011 | 0.440 | ... | ... | -0.98211 |
| 0.009017 | ... | 0.031 | 0.001 | ... | ... | 2000 | 0.476 | 0.011 | 0.465 | ... | ... | -0.981992 |
| 0.008718 | ... | 0.028 | 0.001 | ... | ... | 2025 | 0.501 | 0.011 | 0.490 | ... | ... | -0.981875 |
| 0.008443 | ... | 0.028 | 0.001 | ... | ... | 2050 | 0.526 | 0.011 | 0.515 | ... | ... | -0.981758 |
| 0.00819 | ... | 0.028 | 0.001 | ... | ... | 2075 | 0.551 | 0.011 | 0.540 | ... | ... | -0.981641 |
| 0.007957 | ... | 0.028 | 0.001 | ... | ... | 2100 | 0.576 | 0.011 | 0.565 | ... | ... | -0.981525 |
| 0.007742 | ... | 0.028 | 0.001 | ... | ... | 2125 | 0.601 | 0.011 | 0.590 | ... | ... | -0.98141 |
| 0.007542 | ... | 0.028 | 0.001 | ... | ... | 2150 | 0.626 | 0.011 | 0.615 | ... | ... | -0.981294 |
| 0.007355 | ... | 0.028 | 0.001 | ... | ... | 2175 | 0.651 | 0.011 | 0.640 | ... | ... | -0.981179 |
| 0.007181 | ... | 0.028 | 0.001 | ... | ... | 2200 | 0.676 | 0.011 | 0.665 | ... | ... | -0.981065 |
| 0.007019 | ... | 0.028 | 0.001 | ... | ... | 2225 | 0.701 | 0.011 | 0.690 | ... | ... | -0.980951 |
| 0.006866 | ... | 0.028 | 0.001 | ... | ... | 2250 | 0.726 | 0.011 | 0.715 | ... | ... | -0.980838 |
| 0.006722 | ... | 0.028 | 0.001 | ... | ... | 2275 | 0.751 | 0.011 | 0.740 | ... | ... | -0.980724 |
| 0.006587 | ... | 0.028 | 0.001 | ... | ... | 2300 | 0.776 | 0.011 | 0.765 | ... | ... | -0.980612 |
| 0.006459 | ... | 0.027 | 0.001 | ... | ... | 2325 | 0.801 | 0.011 | 0.790 | ... | ... | -0.980499 |
| 0.006338 | ... | 0.028 | 0.001 | ... | ... | 2350 | 0.826 | 0.011 | 0.815 | ... | ... | -0.980387 |
| 0.006223 | ... | 0.027 | 0.001 | ... | ... | 2375 | 0.851 | 0.011 | 0.840 | ... | ... | -0.980276 |
| 0.006115 | ... | 0.027 | 0.001 | ... | ... | 2400 | 0.876 | 0.011 | 0.865 | ... | ... | -0.980165 |
| 0.006012 | ... | 0.028 | 0.001 | ... | ... | 2425 | 0.901 | 0.011 | 0.890 | ... | ... | -0.980054 |
| 0.005914 | ... | 0.027 | 0.001 | ... | ... | 2450 | 0.926 | 0.011 | 0.915 | ... | ... | -0.979943 |
| 0.005821 | ... | 0.027 | 0.001 | ... | ... | 2475 | 0.951 | 0.011 | 0.940 | ... | ... | -0.979833 |
| 0.005731 | ... | 0.027 | 0.001 | ... | ... | 2500 | 0.976 | 0.011 | 0.965 | ... | ... | -0.979723 |
| 0.005646 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.001 | 0.011 | 0.990 | ... | ... | -0.979614 |
| 0.005564 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.026 | 0.011 | 1.015 | ... | ... | -0.979504 |
| 0.005487 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.051 | 0.011 | 1.040 | ... | ... | -0.979395 |
| 0.005412 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.076 | 0.011 | 1.065 | ... | ... | -0.979287 |
| 0.00534 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.101 | 0.011 | 1.090 | ... | ... | -0.979179 |
| 0.005271 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.126 | 0.011 | 1.115 | ... | ... | -0.979071 |
| 0.005205 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.151 | 0.011 | 1.140 | ... | ... | -0.978963 |
| 0.005142 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.176 | 0.011 | 1.165 | ... | ... | -0.978856 |
| 0.005081 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.201 | 0.011 | 1.190 | ... | ... | -0.978749 |
| 0.005022 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.226 | 0.011 | 1.215 | ... | ... | -0.978642 |
| 0.004965 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.251 | 0.011 | 1.240 | ... | ... | -0.978536 |
| 0.00491 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.276 | 0.011 | 1.265 | ... | ... | -0.978429 |
| 0.004857 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.301 | 0.011 | 1.290 | ... | ... | -0.978324 |
| 0.004806 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.326 | 0.011 | 1.315 | ... | ... | -0.978218 |
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.