Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992245 | ... | ... | 44.500 | 0 | 44.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001296 |
| 0.992046 | ... | ... | 43.500 | 0 | 43.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001361 |
| 0.991852 | ... | ... | 42.500 | 0 | 42.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001428 |
| 0.991663 | ... | ... | 41.500 | 0 | 41.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001497 |
| 0.991478 | ... | ... | 40.500 | 0 | 40.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001568 |
| 0.991297 | ... | ... | 39.500 | 0 | 39.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001641 |
| 0.99112 | ... | ... | 38.500 | 0 | 38.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001717 |
| 0.990946 | ... | ... | 37.500 | 0 | 37.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001795 |
| 0.990775 | ... | ... | 36.500 | 0 | 36.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001876 |
| 0.990607 | ... | ... | 35.500 | 0 | 35.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00196 |
| 0.990442 | ... | ... | 34.500 | 0 | 34.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002048 |
| 0.990279 | ... | ... | 33.500 | 0 | 33.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00214 |
| 0.990119 | ... | ... | 32.500 | 0 | 32.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002237 |
| 0.98996 | ... | ... | 31.500 | 0 | 31.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
| 0.989804 | ... | ... | 30.500 | 0 | 30.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
| 0.98965 | ... | ... | 29.500 | 0 | 29.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002555 |
| 0.989498 | ... | ... | 28.500 | 0 | 28.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
| 0.989348 | ... | ... | 27.500 | 0 | 27.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002798 |
| 0.9892 | ... | ... | 26.500 | 0 | 26.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00293 |
| 0.989053 | ... | ... | 25.500 | 0 | 25.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003071 |
| 0.988907 | ... | ... | 24.500 | 0 | 24.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003221 |
| 0.988763 | ... | ... | 23.500 | 0 | 23.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
| 0.988621 | ... | ... | 22.500 | 0 | 22.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| 0.98848 | ... | ... | 21.500 | 0 | 21.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003741 |
| 0.988341 | ... | ... | 20.500 | 0 | 20.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003943 |
| 0.988202 | ... | ... | 19.500 | 0 | 19.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004162 |
| 0.988065 | ... | ... | 18.500 | 0 | 18.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004401 |
| 0.987929 | ... | ... | 17.500 | 0 | 17.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004664 |
| 0.987862 | ... | ... | 17 | 0 | 17 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004804 |
| 0.987794 | ... | ... | 16.500 | 0 | 16.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004952 |
| 0.987727 | ... | ... | 16 | 0 | 16 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005109 |
| 0.98766 | ... | ... | 15.500 | 0 | 15.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005274 |
| 0.987594 | ... | ... | 15 | 0 | 15 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005448 |
| 0.987528 | ... | ... | 14.500 | 0 | 14.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005632 |
| 0.987462 | ... | ... | 14 | 0 | 14 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005828 |
| 0.987396 | ... | ... | 13.500 | 0 | 13.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006036 |
| 0.987331 | ... | ... | 13 | 0 | 13 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006258 |
| 0.987265 | ... | ... | 12.500 | 0 | 12.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006495 |
| 0.987201 | ... | ... | 12 | 0 | 12 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00675 |
| 0.987136 | ... | ... | 11.500 | 0 | 11.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.007023 |
| 0.987072 | ... | ... | 11 | 0 | 11 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007317 |
| 0.987008 | ... | ... | 10.500 | 0 | 10.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007635 |
| 0.986943 | ... | ... | 10 | 0 | 10 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.007982 |
| 0.98688 | ... | ... | 9.500 | 0 | 9.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008359 |
| 0.986816 | ... | ... | 9 | 0 | 9 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008771 |
| 0.986753 | ... | ... | 8.500 | 0 | 8.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009226 |
| 0.986689 | ... | ... | 8 | 0 | 8 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009729 |
| 0.986626 | ... | ... | 7.500 | 0 | 7.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.010288 |
| 0.986564 | ... | ... | 7 | 0 | 7 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.010917 |
| 0.986501 | ... | ... | 6.500 | 0 | 6.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.011627 |
| 0.986439 | ... | ... | 6 | 0 | 6 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.012438 |
| 0.986376 | ... | ... | 5.500 | 0 | 5.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013374 |
| 0.986314 | ... | ... | 5 | 0 | 5 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.014467 |
| 0.986252 | ... | ... | 4.500 | 0 | 4.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.015766 |
| 0.986191 | ... | ... | 4 | 0 | 4 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.017334 |
| 0.986129 | ... | ... | 3.500 | 0 | 3.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.019274 |
| 0.986068 | ... | ... | 3 | 0 | 3 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.021747 |
| 0.986006 | ... | ... | 2.500 | 0 | 2.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.025027 |
| 0.985945 | ... | ... | 2 | 0 | 2 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.029624 |
| 0.985883 | ... | ... | 1.500 | 0 | 1.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.036626 |
| 0.916901 | ... | ... | 1.025 | 0 | 1.025 | 585000 | 0.025 | 0 | 0.025 | ... | ... | -0.077471 |
| 0.786937 | ... | ... | 0.600 | -0.025 | 0.575 | 590000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.209947 |
| 0.501354 | ... | ... | 0.275 | 0 | 0.275 | 595000 | 0.275 | 0 | 0.275 | ... | ... | -0.496732 |
| 0.212985 | ... | ... | 0.100 | -0.025 | 0.075 | 600000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.783873 |
| 0.049941 | ... | ... | 0.025 | -0.013 | 0.013 | 605000 | 1 | 0 | 1 | ... | ... | -0.985582 |
| 0.037774 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.500 | 0 | 1.500 | ... | ... | -0.985523 |
| 0.030851 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2 | 0 | 2 | ... | ... | -0.985464 |
| 0.026317 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.500 | 0 | 2.500 | ... | ... | -0.985405 |
| 0.023088 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3 | 0 | 3 | ... | ... | -0.985346 |
| 0.020659 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.500 | 0 | 3.500 | ... | ... | -0.985288 |
| 0.018758 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4 | 0 | 4 | ... | ... | -0.985229 |
| 0.017225 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.500 | 0 | 4.500 | ... | ... | -0.985171 |
| 0.015957 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5 | 0 | 5 | ... | ... | -0.985112 |
| 0.014893 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.500 | 0 | 5.500 | ... | ... | -0.985054 |
| 0.013983 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6 | 0 | 6 | ... | ... | -0.984996 |
| 0.013197 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.500 | 0 | 6.500 | ... | ... | -0.984938 |
| 0.012509 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7 | 0 | 7 | ... | ... | -0.98488 |
| 0.011901 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.500 | 0 | 7.500 | ... | ... | -0.984822 |
| 0.011361 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8 | 0 | 8 | ... | ... | -0.984764 |
| 0.010878 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.500 | 0 | 8.500 | ... | ... | -0.984707 |
| 0.01044 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9 | 0 | 9 | ... | ... | -0.98465 |
| 0.010045 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.500 | 0 | 9.500 | ... | ... | -0.984592 |
| 0.009685 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10 | 0 | 10 | ... | ... | -0.984535 |
| 0.009353 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.500 | 0 | 10.500 | ... | ... | -0.984478 |
| 0.00905 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11 | 0 | 11 | ... | ... | -0.984421 |
| 0.008771 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.500 | 0 | 11.500 | ... | ... | -0.984365 |
| 0.008511 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12 | 0 | 12 | ... | ... | -0.984308 |
| 0.008269 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.500 | 0 | 12.500 | ... | ... | -0.984252 |
| 0.008045 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13 | 0 | 13 | ... | ... | -0.984195 |
| 0.007836 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.500 | 0 | 13.500 | ... | ... | -0.984139 |
| 0.00764 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14 | 0 | 14 | ... | ... | -0.984083 |
| 0.007455 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.500 | 0 | 14.500 | ... | ... | -0.984027 |
| 0.007282 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15 | 0 | 15 | ... | ... | -0.983971 |
| 0.007119 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.500 | 0 | 15.500 | ... | ... | -0.983915 |
| 0.006966 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16 | 0 | 16 | ... | ... | -0.983859 |
| 0.00682 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.500 | 0 | 16.500 | ... | ... | -0.983804 |
| 0.006682 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17 | 0 | 17 | ... | ... | -0.983748 |
| 0.006551 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.500 | 0 | 17.500 | ... | ... | -0.983693 |
| 0.006426 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18 | 0 | 18 | ... | ... | -0.983638 |
| 0.006308 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.500 | 0 | 18.500 | ... | ... | -0.983583 |
| 0.006087 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.500 | 0 | 19.500 | ... | ... | -0.983473 |
| 0.005887 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.500 | 0 | 20.500 | ... | ... | -0.983364 |
| 0.005703 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.500 | 0 | 21.500 | ... | ... | -0.983255 |
| 0.005533 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.500 | 0 | 22.500 | ... | ... | -0.983147 |
| 0.005376 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.500 | 0 | 23.500 | ... | ... | -0.983039 |
| 0.005232 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.500 | 0 | 24.500 | ... | ... | -0.982931 |
| 0.005098 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.500 | 0 | 25.500 | ... | ... | -0.982824 |
| 0.004972 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.500 | 0 | 26.500 | ... | ... | -0.982717 |
| 0.004855 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.500 | 0 | 27.500 | ... | ... | -0.982611 |
| 0.004745 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.500 | 0 | 28.500 | ... | ... | -0.982505 |
| 0.004642 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.500 | 0 | 29.500 | ... | ... | -0.982399 |
| 0.004545 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.500 | 0 | 30.500 | ... | ... | -0.982294 |
| 0.004454 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.500 | 0 | 31.500 | ... | ... | -0.982189 |
| 0.004368 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.500 | 0 | 32.500 | ... | ... | -0.982084 |
| 0.004286 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.500 | 0 | 33.500 | ... | ... | -0.98198 |
| 0.004209 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.500 | 0 | 34.500 | ... | ... | -0.981876 |
| 0.004136 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.500 | 0 | 35.500 | ... | ... | -0.981772 |
| 0.004066 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.500 | 0 | 36.500 | ... | ... | -0.981669 |
| 0.003999 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.500 | 0 | 37.500 | ... | ... | -0.981566 |
| 0.003936 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.500 | 0 | 38.500 | ... | ... | -0.981463 |
| 0.003876 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.500 | 0 | 39.500 | ... | ... | -0.981361 |
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.