Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986426 | ... | ... | 1.477 | -0.024 | 1.453 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.001275 |
| 0.986022 | ... | ... | 1.452 | -0.024 | 1.428 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.001341 |
| 0.985632 | ... | ... | 1.427 | -0.024 | 1.403 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.001408 |
| 0.985254 | ... | ... | 1.402 | -0.024 | 1.378 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001475 |
| 0.984887 | ... | ... | 1.377 | -0.024 | 1.353 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.001544 |
| 0.98453 | ... | ... | 1.352 | -0.024 | 1.328 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001613 |
| 0.984182 | ... | ... | 1.327 | -0.024 | 1.303 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001683 |
| 0.983841 | ... | ... | 1.302 | -0.024 | 1.278 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001755 |
| 0.983508 | ... | ... | 1.277 | -0.024 | 1.253 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001828 |
| 0.983182 | ... | ... | 1.252 | -0.024 | 1.228 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001903 |
| 0.982862 | ... | ... | 1.227 | -0.024 | 1.203 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001979 |
| 0.982549 | ... | ... | 1.202 | -0.024 | 1.178 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.002058 |
| 0.98224 | ... | ... | 1.177 | -0.024 | 1.153 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.002139 |
| 0.981937 | ... | ... | 1.152 | -0.024 | 1.128 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002222 |
| 0.981639 | ... | ... | 1.127 | -0.024 | 1.103 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002307 |
| 0.981345 | ... | ... | 1.102 | -0.024 | 1.078 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002395 |
| 0.981055 | ... | ... | 1.077 | -0.024 | 1.053 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002486 |
| 0.980769 | ... | ... | 1.052 | -0.024 | 1.028 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002581 |
| 0.980488 | ... | ... | 1.027 | -0.024 | 1.003 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002678 |
| 0.980209 | ... | ... | 1.002 | -0.024 | 0.978 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00278 |
| 0.979934 | ... | ... | 0.977 | -0.024 | 0.953 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002885 |
| 0.979663 | ... | ... | 0.952 | -0.024 | 0.928 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002995 |
| 0.979394 | ... | ... | 0.927 | -0.024 | 0.903 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.003109 |
| 0.979129 | ... | ... | 0.902 | -0.024 | 0.878 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.003229 |
| 0.978866 | ... | ... | 0.877 | -0.024 | 0.853 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.003354 |
| 0.978606 | ... | ... | 0.852 | -0.024 | 0.828 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.003485 |
| 0.978349 | ... | ... | 0.827 | -0.024 | 0.803 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.003623 |
| 0.978094 | ... | ... | 0.802 | -0.024 | 0.778 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.003768 |
| 0.977842 | ... | ... | 0.777 | -0.024 | 0.753 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00392 |
| 0.977592 | ... | ... | 0.752 | -0.024 | 0.728 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.004081 |
| 0.977344 | ... | ... | 0.727 | -0.024 | 0.703 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.004252 |
| 0.977098 | ... | ... | 0.702 | -0.024 | 0.678 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.004433 |
| 0.976854 | ... | ... | 0.677 | -0.024 | 0.653 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.004625 |
| 0.976613 | ... | ... | 0.652 | -0.024 | 0.628 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00483 |
| 0.976373 | ... | ... | 0.627 | -0.024 | 0.603 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.005049 |
| 0.976135 | ... | ... | 0.602 | -0.024 | 0.578 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.005284 |
| 0.975899 | ... | ... | 0.577 | -0.024 | 0.553 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.005537 |
| 0.975664 | ... | ... | 0.552 | -0.024 | 0.528 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00581 |
| 0.975431 | ... | ... | 0.527 | -0.024 | 0.503 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.006107 |
| 0.9752 | ... | ... | 0.502 | -0.024 | 0.478 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.006428 |
| 0.974971 | ... | ... | 0.477 | -0.024 | 0.453 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00678 |
| 0.974743 | ... | ... | 0.452 | -0.024 | 0.428 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.007168 |
| 0.974517 | ... | ... | 0.427 | -0.024 | 0.403 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.007595 |
| 0.974292 | ... | ... | 0.402 | -0.024 | 0.378 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.008071 |
| 0.974068 | ... | ... | 0.377 | -0.024 | 0.353 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.008603 |
| 0.973846 | ... | ... | 0.352 | -0.024 | 0.328 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.009205 |
| 0.973625 | ... | ... | 0.327 | -0.024 | 0.303 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.009889 |
| 0.973406 | ... | ... | 0.302 | -0.024 | 0.278 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.01068 |
| 0.973187 | ... | ... | 0.277 | -0.024 | 0.253 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.011599 |
| 0.97297 | ... | ... | 0.252 | -0.024 | 0.228 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.01269 |
| 0.972754 | ... | ... | 0.227 | -0.024 | 0.203 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.014006 |
| 0.97254 | ... | ... | 0.202 | -0.024 | 0.178 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.01563 |
| 0.972326 | ... | ... | 0.177 | -0.024 | 0.153 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.017693 |
| 0.972114 | ... | ... | 0.152 | -0.024 | 0.128 | 1625 | 0.001 | 0.001 | 0.001 | ... | ... | -0.033897 |
| 0.921956 | ... | ... | 0.128 | -0.023 | 0.105 | 1650 | 0.002 | 0.001 | 0.001 | ... | ... | -0.063883 |
| 0.857261 | ... | ... | 0.104 | -0.021 | 0.083 | 1675 | 0.005 | 0.002 | 0.003 | ... | ... | -0.132926 |
| 0.765964 | ... | ... | 0.082 | -0.019 | 0.063 | 1700 | 0.010 | 0.005 | 0.005 | 0.010 | 0.008 | -0.227086 |
| 0.654175 | ... | ... | 0.062 | -0.017 | 0.045 | 1725 | 0.017 | 0.007 | 0.010 | ... | ... | -0.340531 |
| 0.523081 | ... | ... | 0.044 | -0.016 | 0.028 | 1750 | 0.025 | 0.007 | 0.018 | ... | ... | -0.472265 |
| 0.36501 | ... | ... | 0.030 | -0.015 | 0.015 | 1775 | 0.037 | 0.009 | 0.028 | ... | ... | -0.629716 |
| 0.200253 | ... | ... | 0.019 | -0.013 | 0.006 | 1800 | 0.053 | 0.011 | 0.042 | 0.051 | 0.051 | -0.79166 |
| 0.11034 | ... | ... | 0.012 | -0.009 | 0.003 | 1825 | 0.074 | 0.014 | 0.060 | ... | ... | -0.90065 |
| 0.044666 | ... | ... | 0.007 | -0.006 | 0.001 | 1850 | 0.098 | 0.019 | 0.079 | ... | ... | -0.9376 |
| 0.023035 | ... | ... | 0.004 | -0.004 | 0.001 | 1875 | 0.122 | 0.021 | 0.101 | ... | ... | -0.970048 |
| 0.020174 | ... | ... | 0.002 | -0.002 | 0.001 | 1900 | 0.147 | 0.022 | 0.125 | ... | ... | -0.969846 |
| 0.01804 | ... | ... | 0.001 | -0.001 | 0.001 | 1925 | 0.172 | 0.023 | 0.149 | ... | ... | -0.969645 |
| 0.01638 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.197 | 0.024 | 0.173 | ... | ... | -0.969445 |
| 0.015049 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.222 | 0.024 | 0.198 | ... | ... | -0.969246 |
| 0.013954 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.247 | 0.024 | 0.223 | ... | ... | -0.969048 |
| 0.013037 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.272 | 0.024 | 0.248 | ... | ... | -0.968851 |
| 0.012255 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.297 | 0.024 | 0.273 | ... | ... | -0.968654 |
| 0.011582 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.322 | 0.024 | 0.298 | ... | ... | -0.968459 |
| 0.010994 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.347 | 0.024 | 0.323 | ... | ... | -0.968264 |
| 0.010476 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.372 | 0.024 | 0.348 | ... | ... | -0.96807 |
| 0.010017 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.397 | 0.024 | 0.373 | ... | ... | -0.967876 |
| 0.009605 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.422 | 0.024 | 0.398 | ... | ... | -0.967683 |
| 0.009235 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.447 | 0.024 | 0.423 | ... | ... | -0.967491 |
| 0.008899 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.472 | 0.024 | 0.448 | ... | ... | -0.9673 |
| 0.008594 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.497 | 0.024 | 0.473 | ... | ... | -0.967109 |
| 0.008315 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.522 | 0.024 | 0.498 | ... | ... | -0.966919 |
| 0.008058 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.547 | 0.024 | 0.523 | ... | ... | -0.96673 |
| 0.007822 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.572 | 0.024 | 0.548 | ... | ... | -0.966541 |
| 0.007604 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.597 | 0.024 | 0.573 | ... | ... | -0.966353 |
| 0.007401 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.622 | 0.024 | 0.598 | ... | ... | -0.966166 |
| 0.007211 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.647 | 0.024 | 0.623 | ... | ... | -0.965979 |
| 0.007035 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.672 | 0.024 | 0.648 | ... | ... | -0.965793 |
| 0.006871 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.697 | 0.024 | 0.673 | ... | ... | -0.965607 |
| 0.006716 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.722 | 0.024 | 0.698 | ... | ... | -0.965422 |
| 0.00657 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.747 | 0.024 | 0.723 | ... | ... | -0.965238 |
| 0.006433 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.772 | 0.024 | 0.748 | ... | ... | -0.965054 |
| 0.006304 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.797 | 0.024 | 0.773 | ... | ... | -0.964871 |
| 0.006182 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.822 | 0.024 | 0.798 | ... | ... | -0.964689 |
| 0.006066 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.847 | 0.024 | 0.823 | ... | ... | -0.964507 |
| 0.005957 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.872 | 0.024 | 0.848 | ... | ... | -0.964325 |
| 0.005853 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.897 | 0.024 | 0.873 | ... | ... | -0.964144 |
| 0.005754 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.922 | 0.024 | 0.898 | ... | ... | -0.963964 |
| 0.005659 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.947 | 0.024 | 0.923 | ... | ... | -0.963784 |
| 0.005569 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.972 | 0.024 | 0.948 | ... | ... | -0.963604 |
| 0.005483 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.997 | 0.024 | 0.973 | ... | ... | -0.963425 |
| 0.005401 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.022 | 0.024 | 0.998 | ... | ... | -0.963247 |
| 0.005322 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.047 | 0.024 | 1.023 | ... | ... | -0.963069 |
| 0.005247 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.072 | 0.024 | 1.048 | ... | ... | -0.962892 |
| 0.005175 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.097 | 0.024 | 1.073 | ... | ... | -0.962715 |
| 0.005106 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.122 | 0.024 | 1.098 | ... | ... | -0.962538 |
| 0.005039 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.147 | 0.024 | 1.123 | ... | ... | -0.962362 |
| 0.004975 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.172 | 0.024 | 1.148 | ... | ... | -0.962187 |
| 0.004913 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.197 | 0.024 | 1.173 | ... | ... | -0.962011 |
| 0.004854 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.222 | 0.024 | 1.198 | ... | ... | -0.961837 |
| 0.004796 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.247 | 0.024 | 1.223 | ... | ... | -0.961663 |
| 0.004741 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.272 | 0.024 | 1.248 | ... | ... | -0.961489 |
| 0.004688 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.297 | 0.024 | 1.273 | ... | ... | -0.961316 |
| 0.004636 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.322 | 0.024 | 1.298 | ... | ... | -0.961143 |
| 0.004587 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 1.347 | 0.024 | 1.323 | ... | ... | -0.96097 |
| 0.004538 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 1.372 | 0.024 | 1.348 | ... | ... | -0.960798 |
| 0.004492 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 1.397 | 0.024 | 1.373 | ... | ... | -0.960627 |
| 0.004447 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 1.422 | 0.024 | 1.398 | ... | ... | -0.960456 |
| 0.004403 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 1.447 | 0.024 | 1.423 | ... | ... | -0.960285 |
| 0.004361 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.472 | 0.024 | 1.448 | ... | ... | -0.960115 |
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.