Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994752 | ... | ... | 42.600 | 0 | 42.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001425 |
| 0.99463 | ... | ... | 41.600 | 0 | 41.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001493 |
| 0.994511 | ... | ... | 40.600 | 0 | 40.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001564 |
| 0.994395 | ... | ... | 39.600 | 0 | 39.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001637 |
| 0.994281 | ... | ... | 38.600 | 0 | 38.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| 0.994169 | ... | ... | 37.600 | 0 | 37.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
| 0.994059 | ... | ... | 36.600 | 0 | 36.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001871 |
| 0.993951 | ... | ... | 35.600 | 0 | 35.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.993844 | ... | ... | 34.600 | 0 | 34.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| 0.993739 | ... | ... | 33.600 | 0 | 33.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002134 |
| 0.993636 | ... | ... | 32.600 | 0 | 32.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002229 |
| 0.993534 | ... | ... | 31.600 | 0 | 31.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
| 0.993434 | ... | ... | 30.600 | 0 | 30.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002435 |
| 0.993335 | ... | ... | 29.600 | 0 | 29.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002546 |
| 0.993237 | ... | ... | 28.600 | 0 | 28.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002663 |
| 0.99314 | ... | ... | 27.600 | 0 | 27.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
| 0.993044 | ... | ... | 26.600 | 0 | 26.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002919 |
| 0.99295 | ... | ... | 25.600 | 0 | 25.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003059 |
| 0.992856 | ... | ... | 24.600 | 0 | 24.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| 0.992764 | ... | ... | 23.600 | 0 | 23.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003368 |
| 0.992672 | ... | ... | 22.600 | 0 | 22.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00354 |
| 0.992581 | ... | ... | 21.600 | 0 | 21.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003725 |
| 0.992491 | ... | ... | 20.600 | 0 | 20.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003925 |
| 0.992402 | ... | ... | 19.600 | 0 | 19.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004142 |
| 0.992314 | ... | ... | 18.600 | 0 | 18.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
| 0.992227 | ... | ... | 17.600 | 0 | 17.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004639 |
| 0.99214 | ... | ... | 16.600 | 0 | 16.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004925 |
| 0.992097 | ... | ... | 16.100 | 0 | 16.100 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005079 |
| 0.992054 | ... | ... | 15.600 | 0 | 15.600 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005243 |
| 0.992011 | ... | ... | 15.100 | 0 | 15.100 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005415 |
| 0.991968 | ... | ... | 14.600 | 0 | 14.600 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005597 |
| 0.991926 | ... | ... | 14.100 | 0 | 14.100 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005791 |
| 0.991884 | ... | ... | 13.600 | 0 | 13.600 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005996 |
| 0.991841 | ... | ... | 13.100 | 0 | 13.100 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006216 |
| 0.991799 | ... | ... | 12.600 | 0 | 12.600 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006449 |
| 0.991757 | ... | ... | 12.100 | 0 | 12.100 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.0067 |
| 0.991716 | ... | ... | 11.600 | 0 | 11.600 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.006969 |
| 0.991674 | ... | ... | 11.100 | 0 | 11.100 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007259 |
| 0.991633 | ... | ... | 10.600 | 0 | 10.600 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007572 |
| 0.991592 | ... | ... | 10.100 | 0 | 10.100 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.007913 |
| 0.991551 | ... | ... | 9.600 | 0 | 9.600 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008284 |
| 0.99151 | ... | ... | 9.100 | 0 | 9.100 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008688 |
| 0.991469 | ... | ... | 8.600 | 0 | 8.600 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009134 |
| 0.991428 | ... | ... | 8.100 | 0 | 8.100 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009627 |
| 0.991388 | ... | ... | 7.600 | 0 | 7.600 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.010174 |
| 0.991347 | ... | ... | 7.100 | 0 | 7.100 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.010789 |
| 0.991307 | ... | ... | 6.600 | 0 | 6.600 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.011481 |
| 0.991267 | ... | ... | 6.100 | 0 | 6.100 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.012271 |
| 0.991227 | ... | ... | 5.600 | 0 | 5.600 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013179 |
| 0.991187 | ... | ... | 5.100 | 0 | 5.100 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.014237 |
| 0.991148 | ... | ... | 4.600 | 0 | 4.600 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.015491 |
| 0.991108 | ... | ... | 4.100 | 0 | 4.100 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.016998 |
| 0.991069 | ... | ... | 3.600 | 0 | 3.600 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.018853 |
| 0.99103 | ... | ... | 3.100 | 0 | 3.100 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.021204 |
| 0.990991 | ... | ... | 2.600 | 0 | 2.600 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.024293 |
| 0.990952 | ... | ... | 2.100 | 0 | 2.100 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.028569 |
| 0.990913 | ... | ... | 1.600 | 0 | 1.600 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.03495 |
| 0.990875 | ... | ... | 1.100 | 0 | 1.100 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.045749 |
| 0.990837 | ... | ... | 0.600 | 0 | 0.600 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.069196 |
| 0.631999 | ... | ... | 0.175 | 0 | 0.175 | 595000 | 0.075 | 0 | 0.075 | ... | ... | -0.366759 |
| 0.136405 | ... | ... | 0.025 | 0 | 0.025 | 600000 | 0.425 | 0 | 0.425 | ... | ... | -0.861132 |
| 0.053639 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 0.900 | 0 | 0.900 | ... | ... | -0.990721 |
| 0.039641 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.400 | 0 | 1.400 | ... | ... | -0.990682 |
| 0.031997 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.900 | 0 | 1.900 | ... | ... | -0.990643 |
| 0.027101 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.400 | 0 | 2.400 | ... | ... | -0.990604 |
| 0.023663 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.900 | 0 | 2.900 | ... | ... | -0.990566 |
| 0.0211 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.400 | 0 | 3.400 | ... | ... | -0.990528 |
| 0.019108 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.900 | 0 | 3.900 | ... | ... | -0.990489 |
| 0.017509 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.400 | 0 | 4.400 | ... | ... | -0.990452 |
| 0.016194 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.900 | 0 | 4.900 | ... | ... | -0.990414 |
| 0.015094 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.400 | 0 | 5.400 | ... | ... | -0.990376 |
| 0.014155 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.900 | 0 | 5.900 | ... | ... | -0.990338 |
| 0.013347 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.400 | 0 | 6.400 | ... | ... | -0.990301 |
| 0.01264 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.900 | 0 | 6.900 | ... | ... | -0.990264 |
| 0.012018 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.400 | 0 | 7.400 | ... | ... | -0.990226 |
| 0.011465 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.900 | 0 | 7.900 | ... | ... | -0.990189 |
| 0.010971 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.400 | 0 | 8.400 | ... | ... | -0.990152 |
| 0.010525 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.900 | 0 | 8.900 | ... | ... | -0.990115 |
| 0.010121 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.400 | 0 | 9.400 | ... | ... | -0.990078 |
| 0.009755 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.900 | 0 | 9.900 | ... | ... | -0.990041 |
| 0.009417 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.400 | 0 | 10.400 | ... | ... | -0.990005 |
| 0.009109 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.900 | 0 | 10.900 | ... | ... | -0.989968 |
| 0.008825 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.400 | 0 | 11.400 | ... | ... | -0.989931 |
| 0.008561 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.900 | 0 | 11.900 | ... | ... | -0.989895 |
| 0.008316 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.400 | 0 | 12.400 | ... | ... | -0.989859 |
| 0.008089 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.900 | 0 | 12.900 | ... | ... | -0.989822 |
| 0.007877 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.400 | 0 | 13.400 | ... | ... | -0.989786 |
| 0.007678 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.900 | 0 | 13.900 | ... | ... | -0.98975 |
| 0.007491 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.400 | 0 | 14.400 | ... | ... | -0.989714 |
| 0.007316 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.900 | 0 | 14.900 | ... | ... | -0.989678 |
| 0.007151 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.400 | 0 | 15.400 | ... | ... | -0.989642 |
| 0.006995 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.900 | 0 | 15.900 | ... | ... | -0.989606 |
| 0.006848 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.400 | 0 | 16.400 | ... | ... | -0.989571 |
| 0.006576 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.400 | 0 | 17.400 | ... | ... | -0.9895 |
| 0.006331 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.400 | 0 | 18.400 | ... | ... | -0.989429 |
| 0.006108 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.400 | 0 | 19.400 | ... | ... | -0.989358 |
| 0.005905 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.400 | 0 | 20.400 | ... | ... | -0.989288 |
| 0.00572 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.400 | 0 | 21.400 | ... | ... | -0.989218 |
| 0.005549 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.400 | 0 | 22.400 | ... | ... | -0.989148 |
| 0.005391 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.400 | 0 | 23.400 | ... | ... | -0.989078 |
| 0.005245 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.400 | 0 | 24.400 | ... | ... | -0.989009 |
| 0.00511 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.400 | 0 | 25.400 | ... | ... | -0.98894 |
| 0.004984 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.400 | 0 | 26.400 | ... | ... | -0.988871 |
| 0.004865 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.400 | 0 | 27.400 | ... | ... | -0.988803 |
| 0.004755 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.400 | 0 | 28.400 | ... | ... | -0.988734 |
| 0.004651 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.400 | 0 | 29.400 | ... | ... | -0.988666 |
| 0.004554 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.400 | 0 | 30.400 | ... | ... | -0.988598 |
| 0.004462 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.400 | 0 | 31.400 | ... | ... | -0.988531 |
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.