Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997091 | ... | ... | 53.050 | 0 | 53.050 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001079 |
| 0.997022 | ... | ... | 52.050 | 0 | 52.050 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001128 |
| 0.996955 | ... | ... | 51.050 | 0 | 51.050 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001177 |
| 0.99689 | ... | ... | 50.050 | 0 | 50.050 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001227 |
| 0.996825 | ... | ... | 49.050 | 0 | 49.050 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001279 |
| 0.996763 | ... | ... | 48.050 | 0 | 48.050 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001332 |
| 0.996701 | ... | ... | 47.050 | 0 | 47.050 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001386 |
| 0.99664 | ... | ... | 46.050 | 0 | 46.050 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001441 |
| 0.996581 | ... | ... | 45.050 | 0 | 45.050 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001498 |
| 0.996522 | ... | ... | 44.050 | 0 | 44.050 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001557 |
| 0.996465 | ... | ... | 43.050 | 0 | 43.050 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
| 0.996408 | ... | ... | 42.050 | 0 | 42.050 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001681 |
| 0.996352 | ... | ... | 41.050 | 0 | 41.050 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001745 |
| 0.996297 | ... | ... | 40.050 | 0 | 40.050 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001813 |
| 0.996243 | ... | ... | 39.050 | 0 | 39.050 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001883 |
| 0.996189 | ... | ... | 38.050 | 0 | 38.050 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.996136 | ... | ... | 37.050 | 0 | 37.050 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
| 0.996083 | ... | ... | 36.050 | 0 | 36.050 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00211 |
| 0.996032 | ... | ... | 35.050 | 0 | 35.050 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
| 0.99598 | ... | ... | 34.050 | 0 | 34.050 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
| 0.99593 | ... | ... | 33.050 | 0 | 33.050 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
| 0.995879 | ... | ... | 32.050 | 0 | 32.050 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| 0.99583 | ... | ... | 31.050 | 0 | 31.050 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002565 |
| 0.995781 | ... | ... | 30.050 | 0 | 30.050 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002671 |
| 0.995732 | ... | ... | 29.050 | 0 | 29.050 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002782 |
| 0.995684 | ... | ... | 28.050 | 0 | 28.050 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.0029 |
| 0.995636 | ... | ... | 27.050 | 0 | 27.050 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
| 0.995588 | ... | ... | 26.050 | 0 | 26.050 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003159 |
| 0.995541 | ... | ... | 25.050 | 0 | 25.050 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003302 |
| 0.995494 | ... | ... | 24.050 | 0 | 24.050 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003454 |
| 0.995448 | ... | ... | 23.050 | 0 | 23.050 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003618 |
| 0.995402 | ... | ... | 22.050 | 0 | 22.050 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003794 |
| 0.995356 | ... | ... | 21.050 | 0 | 21.050 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003985 |
| 0.995311 | ... | ... | 20.050 | 0 | 20.050 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004191 |
| 0.995289 | ... | ... | 19.550 | 0 | 19.550 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004301 |
| 0.995266 | ... | ... | 19.050 | 0 | 19.050 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004417 |
| 0.995244 | ... | ... | 18.550 | 0 | 18.550 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004537 |
| 0.995222 | ... | ... | 18.050 | 0 | 18.050 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004664 |
| 0.995199 | ... | ... | 17.550 | 0 | 17.550 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004796 |
| 0.995177 | ... | ... | 17.050 | 0 | 17.050 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004935 |
| 0.995155 | ... | ... | 16.550 | 0 | 16.550 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005081 |
| 0.995133 | ... | ... | 16.050 | 0 | 16.050 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005235 |
| 0.995111 | ... | ... | 15.550 | 0 | 15.550 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005398 |
| 0.99509 | ... | ... | 15.050 | 0 | 15.050 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.00557 |
| 0.995068 | ... | ... | 14.550 | 0 | 14.550 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005752 |
| 0.995046 | ... | ... | 14.050 | 0 | 14.050 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005945 |
| 0.995025 | ... | ... | 13.550 | 0 | 13.550 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006151 |
| 0.995003 | ... | ... | 13.050 | 0 | 13.050 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00637 |
| 0.994982 | ... | ... | 12.550 | 0 | 12.550 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006604 |
| 0.99496 | ... | ... | 12.050 | 0 | 12.050 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006856 |
| 0.994939 | ... | ... | 11.550 | 0 | 11.550 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007126 |
| 0.994918 | ... | ... | 11.050 | 0 | 11.050 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007416 |
| 0.994896 | ... | ... | 10.550 | 0 | 10.550 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00773 |
| 0.994875 | ... | ... | 10.050 | 0 | 10.050 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.008073 |
| 0.994854 | ... | ... | 9.550 | 0 | 9.550 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008445 |
| 0.994833 | ... | ... | 9.050 | 0 | 9.050 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008852 |
| 0.994812 | ... | ... | 8.550 | 0 | 8.550 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009301 |
| 0.994791 | ... | ... | 8.050 | 0 | 8.050 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009797 |
| 0.994769 | ... | ... | 7.550 | 0 | 7.550 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010349 |
| 0.994748 | ... | ... | 7.050 | 0 | 7.050 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.010968 |
| 0.994727 | ... | ... | 6.550 | 0 | 6.550 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011668 |
| 0.994707 | ... | ... | 6.050 | 0 | 6.050 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.012466 |
| 0.994686 | ... | ... | 5.550 | 0 | 5.550 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.013386 |
| 0.994665 | ... | ... | 5.050 | 0 | 5.050 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.014459 |
| 0.994645 | ... | ... | 4.550 | 0 | 4.550 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.015734 |
| 0.994624 | ... | ... | 4.050 | 0 | 4.050 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.017268 |
| 0.994604 | ... | ... | 3.550 | 0 | 3.550 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.019162 |
| 0.994584 | ... | ... | 3.050 | 0 | 3.050 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.02157 |
| 0.994563 | ... | ... | 2.550 | 0 | 2.550 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.02475 |
| 0.994543 | ... | ... | 2.050 | 0 | 2.050 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.029179 |
| 0.994523 | ... | ... | 1.550 | 0 | 1.550 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.035856 |
| 0.994503 | ... | ... | 1.050 | 0 | 1.050 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.047351 |
| 0.994482 | ... | ... | 0.550 | 0 | 0.550 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.073332 |
| 0.546561 | ... | ... | 0.225 | -0.025 | 0.200 | 690000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.452827 |
| 0.127666 | ... | ... | 0.050 | -0.025 | 0.025 | 695000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.870943 |
| 0.081717 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 0.975 | 0 | 0.975 | ... | ... | -0.916494 |
| 0.038614 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.450 | 0 | 1.450 | ... | ... | -0.994402 |
| 0.031337 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.950 | 0 | 1.950 | ... | ... | -0.994382 |
| 0.026622 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.450 | 0 | 2.450 | ... | ... | -0.994363 |
| 0.023286 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.950 | 0 | 2.950 | ... | ... | -0.994343 |
| 0.020788 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.450 | 0 | 3.450 | ... | ... | -0.994323 |
| 0.01884 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.950 | 0 | 3.950 | ... | ... | -0.994303 |
| 0.017271 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.450 | 0 | 4.450 | ... | ... | -0.994284 |
| 0.015978 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.950 | 0 | 4.950 | ... | ... | -0.994264 |
| 0.014895 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.450 | 0 | 5.450 | ... | ... | -0.994244 |
| 0.013968 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.950 | 0 | 5.950 | ... | ... | -0.994225 |
| 0.01317 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.450 | 0 | 6.450 | ... | ... | -0.994205 |
| 0.012471 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.950 | 0 | 6.950 | ... | ... | -0.994186 |
| 0.011855 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.450 | 0 | 7.450 | ... | ... | -0.994167 |
| 0.011307 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.950 | 0 | 7.950 | ... | ... | -0.994147 |
| 0.010817 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.450 | 0 | 8.450 | ... | ... | -0.994128 |
| 0.010375 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.950 | 0 | 8.950 | ... | ... | -0.994109 |
| 0.009974 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.450 | 0 | 9.450 | ... | ... | -0.99409 |
| 0.00961 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.950 | 0 | 9.950 | ... | ... | -0.994071 |
| 0.009275 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.450 | 0 | 10.450 | ... | ... | -0.994052 |
| 0.008968 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.950 | 0 | 10.950 | ... | ... | -0.994033 |
| 0.008686 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.450 | 0 | 11.450 | ... | ... | -0.994014 |
| 0.008424 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.950 | 0 | 11.950 | ... | ... | -0.993995 |
| 0.008179 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.450 | 0 | 12.450 | ... | ... | -0.993976 |
| 0.007953 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.950 | 0 | 12.950 | ... | ... | -0.993957 |
| 0.007742 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.450 | 0 | 13.450 | ... | ... | -0.993938 |
| 0.007544 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.950 | 0 | 13.950 | ... | ... | -0.993919 |
| 0.007358 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.450 | 0 | 14.450 | ... | ... | -0.9939 |
| 0.007183 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.950 | 0 | 14.950 | ... | ... | -0.993881 |
| 0.007019 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.450 | 0 | 15.450 | ... | ... | -0.993863 |
| 0.006864 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.950 | 0 | 15.950 | ... | ... | -0.993844 |
| 0.006717 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.450 | 0 | 16.450 | ... | ... | -0.993825 |
| 0.006577 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.950 | 0 | 16.950 | ... | ... | -0.993806 |
| 0.006445 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.450 | 0 | 17.450 | ... | ... | -0.993788 |
| 0.00632 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.950 | 0 | 17.950 | ... | ... | -0.993769 |
| 0.006201 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.450 | 0 | 18.450 | ... | ... | -0.99375 |
| 0.006087 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.950 | 0 | 18.950 | ... | ... | -0.993732 |
| 0.005875 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.950 | 0 | 19.950 | ... | ... | -0.993695 |
| 0.005682 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.950 | 0 | 20.950 | ... | ... | -0.993658 |
| 0.005504 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.950 | 0 | 21.950 | ... | ... | -0.993621 |
| 0.00534 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.950 | 0 | 22.950 | ... | ... | -0.993585 |
| 0.005188 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.950 | 0 | 23.950 | ... | ... | -0.993548 |
| 0.005048 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.950 | 0 | 24.950 | ... | ... | -0.993512 |
| 0.004918 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.950 | 0 | 25.950 | ... | ... | -0.993476 |
| 0.004795 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.950 | 0 | 26.950 | ... | ... | -0.993439 |
| 0.004681 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.950 | 0 | 27.950 | ... | ... | -0.993403 |
| 0.004574 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.950 | 0 | 28.950 | ... | ... | -0.993367 |
| 0.004474 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.950 | 0 | 29.950 | ... | ... | -0.993332 |
| 0.00438 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.950 | 0 | 30.950 | ... | ... | -0.993296 |
| 0.00429 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.950 | 0 | 31.950 | ... | ... | -0.993261 |
| 0.004206 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.950 | 0 | 32.950 | ... | ... | -0.993225 |
| 0.004126 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.950 | 0 | 33.950 | ... | ... | -0.99319 |
| 0.004051 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.950 | 0 | 34.950 | ... | ... | -0.993155 |
| 0.003979 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.950 | 0 | 35.950 | ... | ... | -0.99312 |
| 0.00391 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.950 | 0 | 36.950 | ... | ... | -0.993085 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.