Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995457 | ... | ... | 1.463 | 0 | 1.463 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001265 |
| 0.995322 | ... | ... | 1.438 | 0 | 1.438 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001331 |
| 0.995192 | ... | ... | 1.413 | 0 | 1.413 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001397 |
| 0.995066 | ... | ... | 1.388 | 0 | 1.388 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001464 |
| 0.994944 | ... | ... | 1.363 | 0 | 1.363 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001532 |
| 0.994824 | ... | ... | 1.338 | 0 | 1.338 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.0016 |
| 0.994708 | ... | ... | 1.313 | 0 | 1.313 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.00167 |
| 0.994595 | ... | ... | 1.288 | 0 | 1.288 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00174 |
| 0.994483 | ... | ... | 1.263 | 0 | 1.263 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001813 |
| 0.994375 | ... | ... | 1.238 | 0 | 1.238 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001886 |
| 0.994268 | ... | ... | 1.213 | 0 | 1.213 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001962 |
| 0.994163 | ... | ... | 1.188 | 0 | 1.188 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.002039 |
| 0.99406 | ... | ... | 1.163 | 0 | 1.163 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002119 |
| 0.993959 | ... | ... | 1.138 | 0 | 1.138 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002201 |
| 0.993859 | ... | ... | 1.113 | 0 | 1.113 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002285 |
| 0.993761 | ... | ... | 1.088 | 0 | 1.088 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002372 |
| 0.993664 | ... | ... | 1.063 | 0 | 1.063 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002462 |
| 0.993569 | ... | ... | 1.038 | 0 | 1.038 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002555 |
| 0.993475 | ... | ... | 1.013 | 0 | 1.013 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002651 |
| 0.993382 | ... | ... | 0.988 | 0 | 0.988 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002751 |
| 0.99329 | ... | ... | 0.963 | 0 | 0.963 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002855 |
| 0.993199 | ... | ... | 0.938 | 0 | 0.938 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002963 |
| 0.99311 | ... | ... | 0.913 | 0 | 0.913 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.003075 |
| 0.993021 | ... | ... | 0.888 | 0 | 0.888 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.003192 |
| 0.992933 | ... | ... | 0.863 | 0 | 0.863 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003315 |
| 0.992847 | ... | ... | 0.838 | 0 | 0.838 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003444 |
| 0.992761 | ... | ... | 0.813 | 0 | 0.813 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003579 |
| 0.992675 | ... | ... | 0.788 | 0 | 0.788 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00372 |
| 0.992591 | ... | ... | 0.763 | 0 | 0.763 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00387 |
| 0.992508 | ... | ... | 0.738 | 0 | 0.738 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.004027 |
| 0.992425 | ... | ... | 0.713 | 0 | 0.713 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.004194 |
| 0.992343 | ... | ... | 0.688 | 0 | 0.688 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.004371 |
| 0.992261 | ... | ... | 0.663 | 0 | 0.663 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004558 |
| 0.992181 | ... | ... | 0.638 | 0 | 0.638 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.004758 |
| 0.992101 | ... | ... | 0.613 | 0 | 0.613 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.004971 |
| 0.992021 | ... | ... | 0.588 | 0 | 0.588 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.0052 |
| 0.991942 | ... | ... | 0.563 | 0 | 0.563 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.005446 |
| 0.991864 | ... | ... | 0.538 | 0 | 0.538 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00571 |
| 0.991786 | ... | ... | 0.513 | 0 | 0.513 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.005997 |
| 0.991709 | ... | ... | 0.488 | 0 | 0.488 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.006308 |
| 0.991632 | ... | ... | 0.463 | 0 | 0.463 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.006648 |
| 0.991556 | ... | ... | 0.438 | 0 | 0.438 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.007021 |
| 0.991481 | ... | ... | 0.413 | 0 | 0.413 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.007431 |
| 0.991406 | ... | ... | 0.388 | 0 | 0.388 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.007887 |
| 0.991331 | ... | ... | 0.363 | 0 | 0.363 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.008396 |
| 0.991257 | ... | ... | 0.338 | 0 | 0.338 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.008968 |
| 0.991183 | ... | ... | 0.313 | 0 | 0.313 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.009618 |
| 0.99111 | ... | ... | 0.288 | 0 | 0.288 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.010364 |
| 0.991037 | ... | ... | 0.263 | 0 | 0.263 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.011228 |
| 0.990965 | ... | ... | 0.238 | 0 | 0.238 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.012247 |
| 0.990892 | ... | ... | 0.213 | 0 | 0.213 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.013465 |
| 0.99082 | ... | ... | 0.188 | 0 | 0.188 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.014954 |
| 0.990749 | ... | ... | 0.163 | 0 | 0.163 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.016823 |
| 0.990677 | ... | ... | 0.138 | 0 | 0.138 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.01925 |
| 0.990606 | ... | ... | 0.113 | 0 | 0.113 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.022553 |
| 0.990536 | ... | ... | 0.088 | 0 | 0.088 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.02736 |
| 0.990466 | ... | ... | 0.063 | 0 | 0.063 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.035148 |
| 0.990396 | ... | ... | 0.038 | 0 | 0.038 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.050509 |
| 0.846411 | ... | ... | 0.014 | 0 | 0.014 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.151158 |
| 0.159405 | ... | ... | 0.002 | -0.001 | 0.001 | 1775 | 0.013 | -0.001 | 0.014 | ... | ... | -0.838218 |
| 0.052835 | ... | ... | 0.001 | -0.001 | 0.001 | 1800 | 0.037 | -0.001 | 0.038 | ... | ... | -0.99019 |
| 0.037126 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.062 | 0 | 0.062 | ... | ... | -0.990122 |
| 0.029287 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.087 | 0 | 0.087 | ... | ... | -0.990054 |
| 0.024495 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.112 | 0 | 0.112 | ... | ... | -0.989986 |
| 0.021225 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.137 | 0 | 0.137 | ... | ... | -0.989919 |
| 0.018836 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.162 | 0 | 0.162 | ... | ... | -0.989853 |
| 0.017007 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.187 | 0 | 0.187 | ... | ... | -0.989787 |
| 0.015555 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.212 | 0 | 0.212 | ... | ... | -0.989721 |
| 0.014373 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.237 | 0 | 0.237 | ... | ... | -0.989655 |
| 0.013389 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.262 | 0 | 0.262 | ... | ... | -0.989589 |
| 0.012558 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.287 | 0 | 0.287 | ... | ... | -0.989524 |
| 0.011843 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.312 | 0 | 0.312 | ... | ... | -0.989458 |
| 0.011222 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.337 | 0 | 0.337 | ... | ... | -0.989393 |
| 0.010677 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.362 | 0 | 0.362 | ... | ... | -0.989328 |
| 0.010196 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.387 | 0 | 0.387 | ... | ... | -0.989263 |
| 0.009765 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.412 | 0 | 0.412 | ... | ... | -0.989199 |
| 0.009379 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.437 | 0 | 0.437 | ... | ... | -0.989135 |
| 0.00903 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.462 | 0 | 0.462 | ... | ... | -0.989071 |
| 0.008713 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.487 | 0 | 0.487 | ... | ... | -0.989007 |
| 0.008423 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.512 | 0 | 0.512 | ... | ... | -0.988943 |
| 0.008157 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.537 | 0 | 0.537 | ... | ... | -0.98888 |
| 0.007913 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.562 | 0 | 0.562 | ... | ... | -0.988817 |
| 0.007688 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.587 | 0 | 0.587 | ... | ... | -0.988754 |
| 0.007479 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.612 | 0 | 0.612 | ... | ... | -0.988692 |
| 0.007284 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.637 | 0 | 0.637 | ... | ... | -0.988629 |
| 0.007102 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.662 | 0 | 0.662 | ... | ... | -0.988567 |
| 0.006933 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.687 | 0 | 0.687 | ... | ... | -0.988505 |
| 0.006775 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.712 | 0 | 0.712 | ... | ... | -0.988444 |
| 0.006625 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.737 | 0 | 0.737 | ... | ... | -0.988382 |
| 0.006485 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.762 | 0 | 0.762 | ... | ... | -0.988321 |
| 0.006352 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.787 | 0 | 0.787 | ... | ... | -0.98826 |
| 0.006228 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.812 | 0 | 0.812 | ... | ... | -0.988199 |
| 0.006109 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.837 | 0 | 0.837 | ... | ... | -0.988138 |
| 0.005997 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.862 | 0 | 0.862 | ... | ... | -0.988078 |
| 0.005891 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.887 | 0 | 0.887 | ... | ... | -0.988017 |
| 0.00579 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.912 | 0 | 0.912 | ... | ... | -0.987957 |
| 0.005693 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.937 | 0 | 0.937 | ... | ... | -0.987897 |
| 0.005602 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.962 | 0 | 0.962 | ... | ... | -0.987837 |
| 0.005514 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.987 | 0 | 0.987 | ... | ... | -0.987777 |
| 0.00543 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.012 | 0 | 1.012 | ... | ... | -0.987717 |
| 0.00535 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.037 | 0 | 1.037 | ... | ... | -0.987658 |
| 0.005273 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.062 | 0 | 1.062 | ... | ... | -0.987599 |
| 0.0052 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.087 | 0 | 1.087 | ... | ... | -0.98754 |
| 0.00513 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.112 | 0 | 1.112 | ... | ... | -0.987481 |
| 0.005062 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.137 | 0 | 1.137 | ... | ... | -0.987422 |
| 0.004996 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.162 | 0 | 1.162 | ... | ... | -0.987363 |
| 0.004934 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.187 | 0 | 1.187 | ... | ... | -0.987305 |
| 0.004873 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.212 | 0 | 1.212 | ... | ... | -0.987246 |
| 0.004815 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.237 | 0 | 1.237 | ... | ... | -0.987188 |
| 0.004759 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.262 | 0 | 1.262 | ... | ... | -0.98713 |
| 0.004705 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.287 | 0 | 1.287 | ... | ... | -0.987072 |
| 0.004653 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.312 | 0 | 1.312 | ... | ... | -0.987015 |
| 0.004602 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 1.337 | 0 | 1.337 | ... | ... | -0.986957 |
| 0.004553 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 1.362 | 0 | 1.362 | ... | ... | -0.986899 |
| 0.004506 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 1.387 | 0 | 1.387 | ... | ... | -0.986842 |
| 0.004461 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 1.412 | 0 | 1.412 | ... | ... | -0.986785 |
| 0.004416 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 1.437 | 0 | 1.437 | ... | ... | -0.986728 |
| 0.004374 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.462 | 0 | 1.462 | ... | ... | -0.986671 |
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.