Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989258 | ... | ... | 42.850 | 0 | 42.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.988981 | ... | ... | 41.850 | 0 | 41.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| 0.988711 | ... | ... | 40.850 | 0 | 40.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| 0.988448 | ... | ... | 39.850 | 0 | 39.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
| 0.98819 | ... | ... | 38.850 | 0 | 38.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001645 |
| 0.987938 | ... | ... | 37.850 | 0 | 37.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| 0.987691 | ... | ... | 36.850 | 0 | 36.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| 0.987449 | ... | ... | 35.850 | 0 | 35.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001888 |
| 0.98721 | ... | ... | 34.850 | 0 | 34.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
| 0.986976 | ... | ... | 33.850 | 0 | 33.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
| 0.986746 | ... | ... | 32.850 | 0 | 32.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002162 |
| 0.986519 | ... | ... | 31.850 | 0 | 31.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| 0.986295 | ... | ... | 30.850 | 0 | 30.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| 0.986075 | ... | ... | 29.850 | 0 | 29.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| 0.985857 | ... | ... | 28.850 | 0 | 28.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| 0.985643 | ... | ... | 27.850 | 0 | 27.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| 0.98543 | ... | ... | 26.850 | 0 | 26.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002847 |
| 0.985221 | ... | ... | 25.850 | 0 | 25.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
| 0.985014 | ... | ... | 24.850 | 0 | 24.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003133 |
| 0.984809 | ... | ... | 23.850 | 0 | 23.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003291 |
| 0.984606 | ... | ... | 22.850 | 0 | 22.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00346 |
| 0.984406 | ... | ... | 21.850 | 0 | 21.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003641 |
| 0.984207 | ... | ... | 20.850 | 0 | 20.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003838 |
| 0.98401 | ... | ... | 19.850 | 0 | 19.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004052 |
| 0.983816 | ... | ... | 18.850 | 0 | 18.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004284 |
| 0.983623 | ... | ... | 17.850 | 0 | 17.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004538 |
| 0.983527 | ... | ... | 17.350 | 0 | 17.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004674 |
| 0.983431 | ... | ... | 16.850 | 0 | 16.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004817 |
| 0.983336 | ... | ... | 16.350 | 0 | 16.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004968 |
| 0.983242 | ... | ... | 15.850 | 0 | 15.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| 0.983147 | ... | ... | 15.350 | 0 | 15.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005295 |
| 0.983054 | ... | ... | 14.850 | 0 | 14.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005473 |
| 0.98296 | ... | ... | 14.350 | 0 | 14.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00566 |
| 0.982867 | ... | ... | 13.850 | 0 | 13.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00586 |
| 0.982774 | ... | ... | 13.350 | 0 | 13.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006072 |
| 0.982682 | ... | ... | 12.850 | 0 | 12.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006299 |
| 0.98259 | ... | ... | 12.350 | 0 | 12.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006541 |
| 0.982498 | ... | ... | 11.850 | 0 | 11.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006801 |
| 0.982407 | ... | ... | 11.350 | 0 | 11.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007081 |
| 0.982316 | ... | ... | 10.850 | 0 | 10.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007382 |
| 0.982225 | ... | ... | 10.350 | 0 | 10.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007709 |
| 0.982135 | ... | ... | 9.850 | 0 | 9.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008064 |
| 0.982045 | ... | ... | 9.350 | 0 | 9.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008451 |
| 0.981955 | ... | ... | 8.850 | 0 | 8.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.008876 |
| 0.981866 | ... | ... | 8.350 | 0 | 8.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009345 |
| 0.981777 | ... | ... | 7.850 | 0 | 7.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009864 |
| 0.981688 | ... | ... | 7.350 | 0 | 7.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010443 |
| 0.9816 | ... | ... | 6.850 | 0 | 6.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011095 |
| 0.981511 | ... | ... | 6.350 | 0 | 6.350 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.011833 |
| 0.981423 | ... | ... | 5.850 | 0 | 5.850 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.012679 |
| 0.981336 | ... | ... | 5.350 | 0 | 5.350 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.013659 |
| 0.981249 | ... | ... | 4.850 | 0 | 4.850 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.014807 |
| 0.981162 | ... | ... | 4.350 | 0 | 4.350 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.016178 |
| 0.981075 | ... | ... | 3.850 | 0 | 3.850 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.017847 |
| 0.980988 | ... | ... | 3.350 | 0 | 3.350 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.019927 |
| 0.980902 | ... | ... | 2.850 | 0 | 2.850 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.022606 |
| 0.980816 | ... | ... | 2.350 | 0 | 2.350 | 555000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.02621 |
| 0.939094 | ... | ... | 1.875 | 0 | 1.875 | 560000 | 0.025 | 0 | 0.025 | ... | ... | -0.051066 |
| 0.868807 | ... | ... | 1.425 | 0 | 1.425 | 565000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.124811 |
| 0.756714 | ... | ... | 1.025 | 0 | 1.025 | 570000 | 0.175 | 0 | 0.175 | ... | ... | -0.23912 |
| 0.616259 | ... | ... | 0.700 | -0.025 | 0.675 | 575000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.380678 |
| 0.455115 | ... | ... | 0.425 | 0 | 0.425 | 580000 | 0.575 | 0 | 0.575 | ... | ... | -0.542007 |
| 0.298277 | ... | ... | 0.250 | -0.025 | 0.225 | 585000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.698055 |
| 0.184308 | ... | ... | 0.125 | 0 | 0.125 | 590000 | 1.275 | 0 | 1.275 | ... | ... | -0.810497 |
| 0.090114 | ... | ... | 0.050 | 0 | 0.050 | 595000 | 1.700 | 0 | 1.700 | ... | ... | -0.901902 |
| 0.048085 | ... | ... | 0.025 | 0 | 0.025 | 600000 | 2.175 | 0 | 2.175 | ... | ... | -0.941309 |
| 0.025252 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.650 | 0 | 2.650 | ... | ... | -0.979971 |
| 0.022304 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.150 | 0 | 3.150 | ... | ... | -0.979887 |
| 0.020056 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.650 | 0 | 3.650 | ... | ... | -0.979804 |
| 0.01828 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.150 | 0 | 4.150 | ... | ... | -0.979721 |
| 0.016837 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.650 | 0 | 4.650 | ... | ... | -0.979639 |
| 0.015636 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.150 | 0 | 5.150 | ... | ... | -0.979556 |
| 0.014623 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.650 | 0 | 5.650 | ... | ... | -0.979474 |
| 0.013754 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.150 | 0 | 6.150 | ... | ... | -0.979392 |
| 0.013 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.650 | 0 | 6.650 | ... | ... | -0.97931 |
| 0.012338 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.150 | 0 | 7.150 | ... | ... | -0.979229 |
| 0.011753 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.650 | 0 | 7.650 | ... | ... | -0.979148 |
| 0.011231 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.150 | 0 | 8.150 | ... | ... | -0.979066 |
| 0.010762 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.650 | 0 | 8.650 | ... | ... | -0.978986 |
| 0.010338 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.150 | 0 | 9.150 | ... | ... | -0.978905 |
| 0.009955 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.650 | 0 | 9.650 | ... | ... | -0.978824 |
| 0.009603 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.150 | 0 | 10.150 | ... | ... | -0.978744 |
| 0.009281 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.650 | 0 | 10.650 | ... | ... | -0.978664 |
| 0.008986 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.150 | 0 | 11.150 | ... | ... | -0.978584 |
| 0.008713 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.650 | 0 | 11.650 | ... | ... | -0.978504 |
| 0.008459 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.150 | 0 | 12.150 | ... | ... | -0.978425 |
| 0.008222 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.650 | 0 | 12.650 | ... | ... | -0.978345 |
| 0.008003 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.150 | 0 | 13.150 | ... | ... | -0.978266 |
| 0.007799 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.650 | 0 | 13.650 | ... | ... | -0.978187 |
| 0.007606 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.150 | 0 | 14.150 | ... | ... | -0.978108 |
| 0.007425 | ... | ... | ... | ... | 0.013 | 725000 | 14.650 | ... | ... | ... | ... | -0.978029 |
| 0.007255 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.150 | 0 | 15.150 | ... | ... | -0.977951 |
| 0.006944 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.150 | 0 | 16.150 | ... | ... | -0.977794 |
| 0.006665 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.150 | 0 | 17.150 | ... | ... | -0.977638 |
| 0.006414 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.150 | 0 | 18.150 | ... | ... | -0.977483 |
| 0.006186 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.150 | 0 | 19.150 | ... | ... | -0.977329 |
| 0.005979 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.150 | 0 | 20.150 | ... | ... | -0.977175 |
| 0.00579 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.150 | 0 | 21.150 | ... | ... | -0.977021 |
| 0.005615 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.150 | 0 | 22.150 | ... | ... | -0.976869 |
| 0.005454 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.150 | 0 | 23.150 | ... | ... | -0.976717 |
| 0.005306 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.150 | 0 | 24.150 | ... | ... | -0.976565 |
| 0.005168 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.150 | 0 | 25.150 | ... | ... | -0.976414 |
| 0.00504 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.150 | 0 | 26.150 | ... | ... | -0.976264 |
| 0.00492 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.150 | 0 | 27.150 | ... | ... | -0.976114 |
| 0.004807 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.150 | 0 | 28.150 | ... | ... | -0.975965 |
| 0.004702 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.150 | 0 | 29.150 | ... | ... | -0.975816 |
| 0.004603 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.150 | 0 | 30.150 | ... | ... | -0.975668 |
| 0.00451 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.150 | 0 | 31.150 | ... | ... | -0.975521 |
| 0.004422 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.150 | 0 | 32.150 | ... | ... | -0.975374 |
| 0.004339 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.150 | 0 | 33.150 | ... | ... | -0.975227 |
| 0.004261 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.150 | 0 | 34.150 | ... | ... | -0.975081 |
| 0.004186 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.150 | 0 | 35.150 | ... | ... | -0.974935 |
| 0.004115 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.150 | 0 | 36.150 | ... | ... | -0.97479 |
| 0.004047 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.150 | 0 | 37.150 | ... | ... | -0.974646 |
| 0.003983 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.150 | 0 | 38.150 | ... | ... | -0.974501 |
| 0.003922 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.150 | 0 | 39.150 | ... | ... | -0.974358 |
| 0.003864 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.150 | 0 | 40.150 | ... | ... | -0.974214 |
| 0.003808 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.150 | 0 | 41.150 | ... | ... | -0.974071 |
| 0.003754 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.150 | 0 | 42.150 | ... | ... | -0.973929 |
| 0.003703 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.150 | 0 | 43.150 | ... | ... | -0.973787 |
| 0.003653 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.150 | 0 | 44.150 | ... | ... | -0.973645 |
| 0.003606 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.150 | 0 | 45.150 | ... | ... | -0.973504 |
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.