Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991114 | ... | ... | 54.500 | 0 | 54.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
| 0.990904 | ... | ... | 53.500 | 0 | 53.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| 0.9907 | ... | ... | 52.500 | 0 | 52.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001139 |
| 0.9905 | ... | ... | 51.500 | 0 | 51.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001187 |
| 0.990305 | ... | ... | 50.500 | 0 | 50.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001236 |
| 0.990113 | ... | ... | 49.500 | 0 | 49.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| 0.989926 | ... | ... | 48.500 | 0 | 48.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001338 |
| 0.989741 | ... | ... | 47.500 | 0 | 47.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
| 0.98956 | ... | ... | 46.500 | 0 | 46.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
| 0.989382 | ... | ... | 45.500 | 0 | 45.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.989207 | ... | ... | 44.500 | 0 | 44.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001558 |
| 0.989035 | ... | ... | 43.500 | 0 | 43.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001617 |
| 0.988865 | ... | ... | 42.500 | 0 | 42.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.988697 | ... | ... | 41.500 | 0 | 41.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.988531 | ... | ... | 40.500 | 0 | 40.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
| 0.988368 | ... | ... | 39.500 | 0 | 39.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001876 |
| 0.988207 | ... | ... | 38.500 | 0 | 38.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| 0.988047 | ... | ... | 37.500 | 0 | 37.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| 0.98789 | ... | ... | 36.500 | 0 | 36.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
| 0.987734 | ... | ... | 35.500 | 0 | 35.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002178 |
| 0.98758 | ... | ... | 34.500 | 0 | 34.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| 0.987427 | ... | ... | 33.500 | 0 | 33.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.987276 | ... | ... | 32.500 | 0 | 32.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002444 |
| 0.987126 | ... | ... | 31.500 | 0 | 31.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| 0.986978 | ... | ... | 30.500 | 0 | 30.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002644 |
| 0.986831 | ... | ... | 29.500 | 0 | 29.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| 0.986686 | ... | ... | 28.500 | 0 | 28.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| 0.986542 | ... | ... | 27.500 | 0 | 27.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002989 |
| 0.986398 | ... | ... | 26.500 | 0 | 26.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| 0.986257 | ... | ... | 25.500 | 0 | 25.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
| 0.986116 | ... | ... | 24.500 | 0 | 24.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003404 |
| 0.985976 | ... | ... | 23.500 | 0 | 23.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
| 0.985837 | ... | ... | 22.500 | 0 | 22.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
| 0.9857 | ... | ... | 21.500 | 0 | 21.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003915 |
| 0.985631 | ... | ... | 21 | 0 | 21 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
| 0.985563 | ... | ... | 20.500 | 0 | 20.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| 0.985495 | ... | ... | 20 | 0 | 20 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
| 0.985427 | ... | ... | 19.500 | 0 | 19.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| 0.98536 | ... | ... | 19 | 0 | 19 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004446 |
| 0.985293 | ... | ... | 18.500 | 0 | 18.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| 0.985226 | ... | ... | 18 | 0 | 18 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004693 |
| 0.985159 | ... | ... | 17.500 | 0 | 17.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004826 |
| 0.985092 | ... | ... | 17 | 0 | 17 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004965 |
| 0.985026 | ... | ... | 16.500 | 0 | 16.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005112 |
| 0.98496 | ... | ... | 16 | 0 | 16 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005267 |
| 0.984894 | ... | ... | 15.500 | 0 | 15.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00543 |
| 0.984828 | ... | ... | 15 | 0 | 15 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005603 |
| 0.984763 | ... | ... | 14.500 | 0 | 14.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005786 |
| 0.984698 | ... | ... | 14 | 0 | 14 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005981 |
| 0.984632 | ... | ... | 13.500 | 0 | 13.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006188 |
| 0.984568 | ... | ... | 13 | 0 | 13 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006407 |
| 0.984503 | ... | ... | 12.500 | 0 | 12.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006643 |
| 0.984438 | ... | ... | 12 | 0 | 12 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006896 |
| 0.984374 | ... | ... | 11.500 | 0 | 11.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007168 |
| 0.98431 | ... | ... | 11 | 0 | 11 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00746 |
| 0.984246 | ... | ... | 10.500 | 0 | 10.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007776 |
| 0.984182 | ... | ... | 10 | 0 | 10 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008121 |
| 0.984118 | ... | ... | 9.500 | 0 | 9.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008496 |
| 0.984055 | ... | ... | 9 | 0 | 9 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008907 |
| 0.983992 | ... | ... | 8.500 | 0 | 8.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| 0.983929 | ... | ... | 8 | 0 | 8 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.00986 |
| 0.983866 | ... | ... | 7.500 | 0 | 7.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.010419 |
| 0.983803 | ... | ... | 7 | 0 | 7 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011044 |
| 0.98374 | ... | ... | 6.500 | 0 | 6.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.011753 |
| 0.983677 | ... | ... | 6 | 0 | 6 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.012561 |
| 0.983615 | ... | ... | 5.500 | 0 | 5.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.013495 |
| 0.983553 | ... | ... | 5 | 0 | 5 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.014584 |
| 0.983491 | ... | ... | 4.525 | -0.025 | 4.500 | 660000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.01588 |
| 0.983429 | ... | ... | 4.025 | -0.025 | 4 | 665000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.017445 |
| 0.983368 | ... | ... | 3.550 | -0.050 | 3.500 | 670000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.019381 |
| 0.983306 | ... | ... | 3.100 | -0.100 | 3 | 675000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.02185 |
| 0.983245 | ... | ... | 2.650 | -0.150 | 2.500 | 680000 | 0.013 | -0.163 | 0.175 | ... | ... | -0.025126 |
| 0.983184 | ... | ... | 2.250 | -0.250 | 2 | 685000 | 0.025 | -0.225 | 0.250 | ... | ... | -0.048532 |
| 0.901166 | ... | ... | 1.850 | -0.300 | 1.550 | 690000 | 0.050 | -0.325 | 0.375 | ... | ... | -0.092468 |
| 0.823445 | ... | ... | 1.500 | -0.400 | 1.100 | 695000 | 0.100 | -0.425 | 0.525 | ... | ... | -0.172127 |
| 0.679215 | ... | ... | 1.200 | -0.475 | 0.725 | 700000 | 0.225 | -0.475 | 0.700 | ... | ... | -0.3179 |
| 0.501999 | ... | ... | 0.925 | -0.475 | 0.450 | 705000 | 0.450 | -0.475 | 0.925 | ... | ... | -0.495617 |
| 0.323365 | ... | ... | 0.700 | -0.475 | 0.225 | 710000 | 0.725 | -0.475 | 1.200 | ... | ... | -0.673729 |
| 0.176015 | ... | ... | 0.525 | -0.425 | 0.100 | 715000 | 1.100 | -0.425 | 1.525 | ... | ... | -0.819494 |
| 0.095174 | ... | ... | 0.375 | -0.325 | 0.050 | 720000 | 1.550 | -0.325 | 1.875 | ... | ... | -0.898324 |
| 0.050289 | ... | ... | 0.275 | -0.250 | 0.025 | 725000 | 2.025 | -0.250 | 2.275 | ... | ... | -0.940953 |
| 0.026214 | ... | ... | 0.175 | -0.163 | 0.013 | 730000 | 2.500 | -0.175 | 2.675 | ... | ... | -0.98264 |
| 0.022982 | ... | ... | 0.125 | -0.113 | 0.013 | 735000 | 3 | -0.125 | 3.125 | ... | ... | -0.98258 |
| 0.02055 | ... | ... | 0.075 | -0.063 | 0.013 | 740000 | 3.500 | -0.075 | 3.575 | ... | ... | -0.982521 |
| 0.018647 | ... | ... | 0.050 | -0.038 | 0.013 | 745000 | 4 | -0.050 | 4.050 | ... | ... | -0.982461 |
| 0.017111 | ... | ... | 0.025 | -0.013 | 0.013 | 750000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.982402 |
| 0.015841 | ... | ... | 0.025 | -0.013 | 0.013 | 755000 | 5 | 0 | 5 | ... | ... | -0.982343 |
| 0.014776 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.500 | 0 | 5.500 | ... | ... | -0.982284 |
| 0.013864 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6 | 0 | 6 | ... | ... | -0.982225 |
| 0.013077 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.500 | 0 | 6.500 | ... | ... | -0.982166 |
| 0.012387 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7 | 0 | 7 | ... | ... | -0.982107 |
| 0.01178 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.500 | 0 | 7.500 | ... | ... | -0.982049 |
| 0.011238 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8 | 0 | 8 | ... | ... | -0.981991 |
| 0.010753 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.500 | 0 | 8.500 | ... | ... | -0.981932 |
| 0.010315 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9 | 0 | 9 | ... | ... | -0.981874 |
| 0.009918 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.500 | 0 | 9.500 | ... | ... | -0.981816 |
| 0.009557 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10 | 0 | 10 | ... | ... | -0.981758 |
| 0.009225 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.500 | 0 | 10.500 | ... | ... | -0.981701 |
| 0.008921 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11 | 0 | 11 | ... | ... | -0.981643 |
| 0.008641 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.500 | 0 | 11.500 | ... | ... | -0.981585 |
| 0.008381 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12 | 0 | 12 | ... | ... | -0.981528 |
| 0.008138 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.500 | 0 | 12.500 | ... | ... | -0.98147 |
| 0.007914 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13 | 0 | 13 | ... | ... | -0.981413 |
| 0.007704 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.500 | 0 | 13.500 | ... | ... | -0.981356 |
| 0.007508 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14 | 0 | 14 | ... | ... | -0.981299 |
| 0.007322 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.500 | 0 | 14.500 | ... | ... | -0.981242 |
| 0.007148 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15 | 0 | 15 | ... | ... | -0.981185 |
| 0.006985 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.500 | 0 | 15.500 | ... | ... | -0.981128 |
| 0.006831 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16 | 0 | 16 | ... | ... | -0.981072 |
| 0.006685 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.500 | 0 | 16.500 | ... | ... | -0.981015 |
| 0.006546 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17 | 0 | 17 | ... | ... | -0.980959 |
| 0.006415 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.500 | 0 | 17.500 | ... | ... | -0.980902 |
| 0.006171 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.500 | 0 | 18.500 | ... | ... | -0.98079 |
| 0.005951 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.500 | 0 | 19.500 | ... | ... | -0.980678 |
| 0.005749 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.500 | 0 | 20.500 | ... | ... | -0.980566 |
| 0.005564 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.500 | 0 | 21.500 | ... | ... | -0.980455 |
| 0.005394 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.500 | 0 | 22.500 | ... | ... | -0.980345 |
| 0.005238 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.500 | 0 | 23.500 | ... | ... | -0.980234 |
| 0.005092 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.500 | 0 | 24.500 | ... | ... | -0.980124 |
| 0.004958 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.500 | 0 | 25.500 | ... | ... | -0.980015 |
| 0.004832 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.500 | 0 | 26.500 | ... | ... | -0.979905 |
| 0.004714 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.500 | 0 | 27.500 | ... | ... | -0.979796 |
| 0.004604 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.500 | 0 | 28.500 | ... | ... | -0.979688 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.500 | 0 | 29.500 | ... | ... | -0.97958 |
| 0.004404 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.500 | 0 | 30.500 | ... | ... | -0.979472 |
| 0.004312 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.500 | 0 | 31.500 | ... | ... | -0.979364 |
| 0.004226 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.500 | 0 | 32.500 | ... | ... | -0.979257 |
| 0.004144 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.500 | 0 | 33.500 | ... | ... | -0.97915 |
| 0.004066 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.500 | 0 | 34.500 | ... | ... | -0.979044 |
| 0.003993 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.500 | 0 | 35.500 | ... | ... | -0.978938 |
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.